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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	159.2	156.56	156.56	159.2	154.83	227,596
September 25, 2025	158	158.3	158.3	161.99	156.02	381,249
September 24, 2025	160	157.56	157.56	160.32	157	198,608
September 23, 2025	163.95	159.58	159.58	164.2	158.72	274,397
September 22, 2025	162.5	163.87	163.87	165.9	160.17	879,851
September 19, 2025	161	163.09	163.09	163.64	158	1.04M
September 18, 2025	155.02	159.27	159.27	162.3	154.3	855,009
September 17, 2025	158.9	155.51	155.51	158.9	155.01	308,011
September 16, 2025	159.25	158.17	158.17	159.8	157.5	284,367
September 15, 2025	153.9	157.84	157.84	159.89	153.63	520,208
September 12, 2025	156.12	153.4	153.4	157.69	151.8	389,884
September 11, 2025	157.2	156.12	156.12	158.85	155.9	200,696
September 10, 2025	161.1	157.55	157.55	161.11	157.03	397,013
September 09, 2025	158.96	160.73	160.73	162.9	155.52	966,875
September 08, 2025	155.9	158.53	158.53	160.67	155.55	461,029
September 05, 2025	154.84	155.64	155.64	158.31	153.68	643,893
September 04, 2025	168	153.3	153.3	168.5	151.8	2.54M
September 03, 2025	155.99	155.18	155.18	158	153.89	697,698
September 02, 2025	152.85	153.96	153.96	155.5	151.8	424,619
September 01, 2025	155.15	152.12	152.12	155.54	150.6	361,293
August 29, 2025	151.5	154.17	154.17	156.7	151.5	735,608
August 28, 2025	149.61	151.92	151.92	154	149	547,314
August 26, 2025	152	150.74	150.74	155	148.9	516,741
August 25, 2025	158.7	151.94	151.94	158.7	151.5	358,912
August 22, 2025	156.2	157.1	157.1	158.72	152.67	1.46M
August 21, 2025	140.71	155.68	155.68	159.45	140.71	4.91M
August 20, 2025	141	140.59	140.59	141.9	139.15	374,777
August 19, 2025	141.1	141.53	141.53	142.36	140.61	54,067
August 18, 2025	142.15	141.1	141.1	144.8	140.1	435,939
August 14, 2025	143	141.75	141.75	144.5	141.1	176,852
August 13, 2025	141	142.92	142.92	147.05	139.15	386,075
August 12, 2025	136.47	140.42	140.42	141.14	136.37	265,235
August 11, 2025	140.39	136.37	136.37	140.39	135.05	143,511
August 08, 2025	143.85	140.28	140.28	144.72	138.27	402,405
August 07, 2025	149.49	149.53	149.53	155	140.5	785,979
August 06, 2025	148.51	149.56	149.56	150.31	145.54	102,548
August 05, 2025	150.29	148.23	148.23	150.29	147.69	83,337
August 04, 2025	150.3	150	150	150.3	147.42	88,324
August 01, 2025	150.4	148.93	148.93	150.5	147.13	113,006
July 31, 2025	149.8	148.91	148.91	150	143.39	349,313
July 30, 2025	151.47	150.97	150.97	152.49	150.13	65,855
July 29, 2025	149.5	151.47	151.47	152.1	148.61	83,293
July 28, 2025	150.2	150.12	150.12	152.5	148.61	152,392
July 25, 2025	150.55	150.27	150.27	151.28	148.99	105,909
July 24, 2025	153	151.31	151.31	153.01	150.35	146,117
July 23, 2025	151	153.01	153.01	153.7	147.43	264,799
July 22, 2025	147.05	150.18	150.18	152.99	146.49	483,838
July 21, 2025	146.79	146.76	146.76	148.05	144.76	110,887
July 18, 2025	146.35	145.6	145.6	147.16	145.11	53,638
July 17, 2025	149.8	146.35	146.35	149.9	146.1	109,610
July 16, 2025	148.55	148.84	148.84	151	148.5	187,033
July 15, 2025	148.8	149.67	149.67	150.08	147.26	169,001
July 14, 2025	144	148.8	148.8	150	143.6	306,311
July 11, 2025	145.2	143.54	143.54	147.84	142.61	196,165
July 10, 2025	143.83	145	145	145.5	143.01	86,601
July 09, 2025	143.26	143.83	143.83	144.9	142.57	64,893
July 08, 2025	144.2	143.26	143.26	145.26	142.11	58,004
July 07, 2025	143	142.85	142.85	144.2	141.99	51,289
July 04, 2025	143.31	143.29	143.29	144.01	142.47	47,447
July 03, 2025	143.72	143.36	143.36	145.99	141.99	227,278

Navneet Education Limited (NAVNETEDUL.NS) NSE