Navneet Education Limited - NAVNETEDUL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.56	153.15	153.15	154.62	150	56,812
February 19, 2026	153.2	151.56	151.56	154.47	151.05	42,682
February 18, 2026	155.38	153.65	153.65	158.06	152.95	108,526
February 17, 2026	157.8	155.97	155.97	158.03	155.48	62,302
February 16, 2026	155.5	158.08	158.08	159.26	152.4	152,249
February 13, 2026	155.51	156.03	156.03	156.83	152.27	76,241
February 12, 2026	156.2	156.29	156.29	157.89	155.2	92,481
February 11, 2026	160.6	158.23	158.23	160.7	157.5	63,393
February 10, 2026	161.84	161.03	161.03	163	161	112,845
February 09, 2026	161.6	161.84	161.84	165.9	157.31	571,460
February 06, 2026	160.6	158.72	158.72	160.97	155.81	107,564
February 05, 2026	160.44	162.09	162.09	163.72	159.75	199,694
February 04, 2026	160.99	161.51	161.51	163.61	157.6	373,370
February 03, 2026	151	162.3	162.3	164.7	149.29	3.78M
February 02, 2026	140.74	138.81	138.81	140.74	136.25	74,443
February 01, 2026	144	141.87	141.87	145	139	93,601
January 30, 2026	142.07	143.03	143.03	147.43	140.2	86,993
January 29, 2026	146.97	142.77	142.77	146.97	142.1	63,517
January 28, 2026	136	146.18	146.18	147.99	136	1.33M
January 27, 2026	139	136.1	136.1	140	134.76	171,995
January 23, 2026	144.15	140.24	140.24	144.34	139	91,594
January 22, 2026	140	143.27	143.27	145.9	137.64	421,925
January 21, 2026	139.51	139.01	139.01	141.69	135.5	250,577
January 20, 2026	141	139.56	139.56	141	139	86,489
January 19, 2026	142.54	141	141	142.99	140.5	38,002
January 16, 2026	145.2	143.73	143.73	145.2	141.3	162,769
January 14, 2026	144.87	143.62	143.62	144.87	143.47	20,256
January 13, 2026	147.01	144.31	144.31	147.28	143.5	84,297
January 12, 2026	147.35	146.85	146.85	150	144.5	155,711
January 09, 2026	151.51	148.69	148.69	151.51	147	129,515
January 08, 2026	155	150.94	150.94	158	150	523,567
January 07, 2026	154.4	155.63	155.63	156	154.4	78,505
January 06, 2026	153.2	155.47	155.47	156.9	153.2	331,787
January 05, 2026	148.2	154.05	154.05	155.55	147.53	736,132
January 02, 2026	142.54	147.64	147.64	152.7	140	1.32M
January 01, 2026	142.81	142.04	142.04	144.52	141	77,078
December 31, 2025	144.07	143.56	143.56	145	143.11	36,352
December 30, 2025	143.5	144.79	144.79	145.01	143.5	91,711
December 29, 2025	144.02	144.33	144.33	144.9	143.15	190,426
December 26, 2025	145	144.02	144.02	145.44	143.66	110,282
December 24, 2025	146.99	145.49	145.49	150.25	144.15	418,793
December 23, 2025	143.02	147.94	147.94	150.7	142	313,020
December 22, 2025	142.5	143.58	143.58	144.45	142.5	41,720
December 19, 2025	142.33	143.63	143.63	144	141.5	45,832
December 18, 2025	140.67	142.98	142.98	144	138	235,269
December 17, 2025	141.3	140.67	140.67	142.89	140	127,562
December 16, 2025	142.8	142.15	142.15	142.85	140.38	130,184
December 15, 2025	140	143.3	143.3	143.67	138.95	150,961
December 12, 2025	141.29	141.02	141.02	143.18	140.2	105,262
December 11, 2025	141.31	142.12	142.12	143.59	138.79	127,583
December 10, 2025	140.6	141.9	141.9	143.98	140.6	53,614
December 09, 2025	140.6	140.44	140.44	142	139	93,052
December 08, 2025	143	141.02	141.02	143.9	140.9	99,970
December 05, 2025	143.18	143.07	143.07	143.46	142.01	34,270
December 04, 2025	143.1	143.04	143.04	144.5	142.08	71,977
December 03, 2025	143.02	143.21	143.21	144.1	142.88	53,857
December 02, 2025	145.38	143.04	143.04	145.73	142.9	90,899
December 01, 2025	145.1	144.87	144.87	147.17	144.01	123,903
November 28, 2025	146.79	145.78	145.78	147.79	145.1	82,798
November 27, 2025	150.08	146.79	146.79	150.15	146.16	81,547

Navneet Education Limited (NAVNETEDUL.NS) NSE