Navkar Corporation share price history

NSE: NAVKARCORPBSE: 539332Transport ServicesSmall Cap

Navkar Corporation Limited · Face value ₹10 · Listed Sep 2015

₹77.09₹0.94 (1.23%)BSE ₹77.34

Share price at the NSE close on 28 Oct 2026. Previous close ₹76.15.

28 Oct: open ₹75.44, high ₹78.14, low ₹74.89

52-week range of traded prices to 28 Oct 2026

₹72.00Low, 26 Oct 2026₹121.70High, 28 Oct 2025

Market cap: ₹1,160 Cr1,295th largest listed
P/E: 24.48
P/B: 0.59
Dividend yield: Nonein the last 12 months
ROE: 2.4%
ROCE: 3.7%
Debt to equity: 0.06
Volume, NSE: 3,27,88138.6% delivered

Navkar Corporation share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Navkar Corporation's share price is on record from 9 Sep 2015, when it closed at ₹167.95, to 28 Oct 2026. Its highest close was ₹236.90 on 17 May 2017 and its lowest ₹14.55 on 23 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	77.09	−22.0%	116.25	72.98	99.28	120.95	72.00	12,98,78,712
2025	98.84	−40.2%	165.26	84.27	165.89	169.45	80.54	18,38,00,489
2024	165.41	+61.9%	165.45	78.85	101.05	176.43	76.05	44,15,13,695
2023	102.15	+61.8%	104.70	44.85	63.40	107.90	44.35	27,01,40,786
2022	63.15	+48.8%	84.80	31.85	42.60	90.15	30.10	46,23,49,312
2021	42.45	−1.2%	53.80	31.15	43.15	54.75	30.30	25,49,37,920
2020	42.95	+57.6%	42.95	14.55	27.55	43.80	13.10	14,34,58,550
2019	27.25	−51.9%	56.90	19.35	57.20	58.80	18.75	10,90,70,991
2018	56.70	−69.8%	216.20	42.10	187.95	218.30	41.25	8,32,88,083
2017	187.75	+13.8%	236.90	156.30	165.25	247.00	155.50	2,52,44,861
2016	165.05	−19.7%	218.80	151.80	206.00	225.00	148.80	2,57,48,252
2015	205.50	–	211.00	153.15	152.00	221.00	151.05	4,71,52,374

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 9 Sep 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	77.09	−9.2%	85.30	87.74	72.00	91,87,728
Sep 2026	84.88	−11.6%	96.11	99.41	84.11	96,04,134
Aug 2026	96.03	−6.5%	103.00	104.84	94.72	51,57,167
Jul 2026	102.72	−4.4%	107.10	120.95	98.07	2,68,27,820
Jun 2026	107.42	+13.1%	95.71	117.28	93.41	1,85,64,275
May 2026	94.95	−5.4%	101.15	104.95	91.22	95,29,363
Apr 2026	100.35	+34.5%	75.20	117.30	75.20	2,14,77,948
Mar 2026	74.63	−20.7%	92.88	92.88	74.05	75,16,207
Feb 2026	94.14	−2.5%	96.05	104.30	93.00	48,49,152
Jan 2026	96.55	−2.3%	99.28	113.98	94.70	1,71,64,918
Dec 2025	98.84	−1.1%	100.90	105.82	92.00	60,79,490
Nov 2025	99.89	−15.6%	118.76	121.50	94.23	70,12,676
Oct 2025	118.29	−2.3%	121.11	131.36	116.85	1,23,22,369
Sep 2025	121.11	+3.5%	118.20	132.50	115.10	93,76,098
Aug 2025	117.02	−11.4%	132.21	132.79	116.15	96,85,916
Jul 2025	132.01	+20.1%	110.75	140.20	103.50	3,78,56,546
Jun 2025	109.96	−3.1%	113.44	120.75	107.00	96,82,931
May 2025	113.44	+13.3%	101.65	119.00	96.26	2,09,00,014
Apr 2025	100.13	−2.9%	103.10	105.79	80.54	1,88,77,135
Mar 2025	103.09	+10.1%	94.01	109.80	88.00	1,94,25,649
Feb 2025	93.64	−24.0%	123.45	128.70	92.61	99,18,721
Jan 2025	123.20	−25.5%	165.89	169.45	117.63	2,26,62,944
Dec 2024	165.41	+10.6%	147.92	176.43	147.00	2,69,52,873
Nov 2024	149.61	+10.4%	136.20	151.20	123.11	1,75,71,560
Oct 2024	135.46	+4.0%	130.00	140.00	108.65	1,82,04,189
Sep 2024	130.25	−13.0%	150.50	156.90	128.10	1,45,51,940
Aug 2024	149.71	+4.2%	144.50	164.40	129.48	2,64,57,558
Jul 2024	143.68	+28.6%	112.40	156.99	107.75	8,09,96,303
Jun 2024	111.70	+13.7%	102.00	122.00	77.65	4,70,35,400
May 2024	98.20	−8.5%	107.10	108.50	95.15	1,26,17,283
Apr 2024	107.30	+16.9%	93.40	112.00	93.40	3,34,58,539
Mar 2024	91.80	−14.1%	107.75	110.90	76.05	3,73,42,930
Feb 2024	106.85	−5.5%	112.85	125.55	103.40	6,34,76,637
Jan 2024	113.05	+10.7%	101.05	124.90	98.00	6,28,48,483
Dec 2023	102.15	+8.6%	95.00	107.90	85.80	4,40,04,533
Nov 2023	94.10	+55.4%	61.00	96.35	57.50	7,26,02,296
Oct 2023	60.55	+0.6%	60.40	65.85	55.65	1,42,18,671
Sep 2023	60.20	+3.1%	58.40	64.20	56.00	1,45,41,260
Aug 2023	58.40	−2.8%	60.30	71.45	57.50	2,54,15,635
Jul 2023	60.10	+9.4%	55.00	65.25	54.50	1,62,85,588
Jun 2023	54.95	−1.1%	55.55	59.90	53.60	96,74,966
May 2023	55.55	−0.4%	56.10	64.60	54.70	1,69,11,635
Apr 2023	55.75	+5.4%	53.30	57.50	52.75	75,06,950
Mar 2023	52.90	+5.0%	50.40	60.50	44.35	2,63,73,127
Feb 2023	50.40	−17.6%	61.70	62.65	48.50	89,15,236
Jan 2023	61.15	−3.2%	63.40	67.50	56.75	1,36,90,889
Dec 2022	63.15	+10.4%	57.60	69.70	51.70	3,24,26,136
Nov 2022	57.20	+5.1%	54.95	59.80	53.10	98,89,222
Oct 2022	54.40	−4.3%	56.75	61.75	53.80	1,25,19,446
Sep 2022	56.85	−10.6%	63.00	69.50	54.40	2,63,01,601
Aug 2022	63.60	−14.9%	75.65	90.15	61.25	6,66,83,423
Jul 2022	74.70	+41.3%	52.95	84.15	51.10	9,97,75,387
Jun 2022	52.85	+11.4%	48.00	61.70	42.95	6,43,27,369
May 2022	47.45	−26.0%	60.95	61.80	43.75	3,29,69,497
Apr 2022	64.15	+101.4%	31.85	72.60	31.80	8,67,77,392
Mar 2022	31.85	−5.6%	34.15	36.90	31.45	71,45,653
Feb 2022	33.75	−24.5%	45.50	46.40	30.10	1,01,04,721
Jan 2022	44.70	+5.3%	42.60	47.75	41.35	1,34,29,465
Dec 2021	42.45	+7.7%	40.00	43.80	37.50	88,49,039
Nov 2021	39.40	−3.1%	41.50	49.40	38.35	1,35,79,892
Oct 2021	40.65	−1.5%	41.00	45.10	39.40	1,06,89,779
Sep 2021	41.25	−6.3%	44.30	45.80	33.00	96,05,523
Aug 2021	44.00	−11.0%	49.85	51.90	36.70	1,91,94,569
Jul 2021	49.45	+20.6%	41.20	54.75	40.35	5,07,84,172
Jun 2021	41.00	+6.1%	38.35	44.50	38.35	2,15,42,286
May 2021	38.65	+13.7%	34.30	48.20	32.75	4,96,26,098
Apr 2021	34.00	+9.1%	31.95	38.80	30.30	1,65,97,003
Mar 2021	31.15	−20.9%	40.45	44.90	30.50	2,02,56,063
Feb 2021	39.40	−2.2%	40.90	43.50	36.00	1,45,33,536
Jan 2021	40.30	−6.2%	43.15	49.50	38.75	1,96,79,960
Dec 2020	42.95	+35.9%	31.60	43.80	30.60	4,56,19,290
Nov 2020	31.60	+24.9%	25.50	32.35	24.60	1,15,34,006
Oct 2020	25.30	+1.0%	25.30	29.25	24.00	65,70,623
Sep 2020	25.05	−7.2%	26.60	28.40	24.35	38,81,399
Aug 2020	27.00	+9.1%	24.95	32.55	24.00	1,16,54,373
Jul 2020	24.75	−5.4%	26.25	32.25	24.55	1,62,35,235
Jun 2020	26.15	+23.1%	21.50	32.80	21.00	1,32,18,724
May 2020	21.25	−11.5%	22.60	26.30	19.70	1,09,06,221
Apr 2020	24.00	+34.5%	18.25	25.80	16.95	54,47,314
Mar 2020	17.85	−35.4%	28.05	28.80	13.10	62,57,258
Feb 2020	27.65	−4.7%	28.60	34.65	22.65	52,26,734
Jan 2020	29.00	+6.4%	27.55	35.90	27.05	69,07,373
Dec 2019	27.25	−14.4%	32.15	34.25	26.80	45,58,032
Nov 2019	31.85	−11.5%	35.80	37.10	29.70	28,54,988
Oct 2019	36.00	+2.9%	34.80	38.30	31.50	27,84,454
Sep 2019	35.00	+5.4%	33.40	42.60	31.50	95,10,881
Aug 2019	33.20	+69.4%	19.85	35.50	18.85	75,14,596
Jul 2019	19.60	−30.9%	28.95	29.50	18.75	56,76,028
Jun 2019	28.35	−18.7%	35.30	36.80	27.65	39,77,109
May 2019	34.85	+3.7%	33.60	39.70	26.40	1,54,17,481
Apr 2019	33.60	−14.4%	39.70	41.20	32.10	1,18,81,809
Mar 2019	39.25	−4.2%	41.20	48.60	38.30	3,66,23,108
Feb 2019	40.95	−11.3%	46.80	50.20	37.00	32,66,138
Jan 2019	46.15	−18.6%	57.20	58.80	42.95	50,06,367
Dec 2018	56.70	−5.7%	60.00	65.00	41.25	1,94,25,303
Nov 2018	60.10	−9.7%	67.15	69.80	58.15	37,83,388
Oct 2018	66.55	−21.1%	85.00	93.00	65.05	82,15,245
Sep 2018	84.40	−26.6%	115.05	116.70	83.55	18,19,057
Aug 2018	115.00	−12.5%	132.60	141.70	114.80	22,34,305
Jul 2018	131.50	+1.6%	129.00	140.00	111.45	20,88,642
Jun 2018	129.45	−11.1%	149.00	152.60	125.25	14,88,329
May 2018	145.65	−17.7%	177.10	178.75	143.00	23,42,075
Apr 2018	177.00	+17.4%	162.25	185.60	156.55	82,19,032
Mar 2018	150.80	−11.2%	169.90	177.00	146.70	54,45,682
Feb 2018	169.90	−5.0%	183.00	189.05	163.50	38,15,340
Jan 2018	178.85	−4.7%	187.95	218.30	176.60	2,44,11,685
Dec 2017	187.75	+0.1%	188.00	196.75	180.50	15,95,166
Nov 2017	187.50	−2.4%	192.90	196.75	179.05	26,14,806
Oct 2017	192.05	+5.2%	186.70	204.00	180.20	11,38,845
Sep 2017	182.60	−7.6%	198.50	202.70	180.30	4,60,203
Aug 2017	197.70	−2.6%	205.55	205.55	175.00	9,46,452
Jul 2017	202.95	+0.4%	207.75	212.70	197.00	8,97,042
Jun 2017	202.10	−7.5%	219.80	227.00	198.50	13,55,664
May 2017	218.40	+5.1%	208.00	247.00	188.50	24,46,337
Apr 2017	207.75	+17.6%	177.10	218.65	174.05	50,21,001
Mar 2017	176.65	+6.7%	165.90	179.00	159.20	21,90,210
Feb 2017	165.60	−1.2%	168.60	198.80	155.50	53,11,119
Jan 2017	167.60	+1.5%	165.25	181.55	160.50	12,68,016
Dec 2016	165.05	−5.7%	177.90	182.20	154.75	9,40,467
Nov 2016	175.00	−15.1%	206.00	206.50	162.00	13,73,313
Oct 2016	206.20	+10.8%	191.40	208.60	185.00	33,39,531
Sep 2016	186.05	−5.5%	197.45	204.90	176.30	20,44,965
Aug 2016	196.85	−8.0%	216.80	218.00	186.05	25,94,759
Jul 2016	214.05	−0.7%	215.60	225.00	204.40	8,73,576
Jun 2016	215.50	+7.7%	201.00	224.50	190.00	30,76,224
May 2016	200.10	+10.4%	181.55	203.50	173.75	23,72,347
Apr 2016	181.30	−0.4%	182.60	198.90	173.10	29,17,353
Mar 2016	182.00	+19.9%	150.25	184.50	148.80	30,14,511
Feb 2016	151.80	−24.0%	201.75	201.75	150.05	11,68,353
Jan 2016	199.75	−2.8%	206.00	215.00	180.25	20,32,853
Dec 2015	205.50	+4.0%	198.70	221.00	187.00	40,18,766
Nov 2015	197.60	+21.0%	161.50	202.00	159.55	59,82,370
Oct 2015	163.30	+3.0%	158.60	167.40	151.05	33,17,619
Sep 2015	158.55	–	152.00	171.80	152.00	3,38,33,619

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	75.44	78.14	74.89	77.09	76.51	3,27,881	38.6%
27 Oct 2026	72.52	76.74	72.52	76.15	75.25	6,00,354	41.4%
26 Oct 2026	77.73	78.85	72.00	72.98	73.88	17,31,017	45.1%
23 Oct 2026	84.00	85.70	76.50	77.87	80.16	26,40,990	24.3%
22 Oct 2026	82.99	85.50	81.24	84.37	84.12	6,40,201	56.2%
21 Oct 2026	84.00	84.05	81.37	82.14	82.69	2,48,954	57.1%
19 Oct 2026	85.44	85.44	83.10	83.86	84.01	1,72,061	63.7%
16 Oct 2026	85.12	85.51	83.90	84.92	84.70	1,34,801	63.0%
15 Oct 2026	85.30	85.69	84.45	85.12	85.06	1,85,503	64.5%
14 Oct 2026	85.00	87.00	84.50	84.79	85.86	5,51,143	43.5%
13 Oct 2026	84.31	85.49	83.47	85.14	84.43	1,40,284	54.5%
12 Oct 2026	84.99	85.64	82.90	84.31	84.12	2,88,368	53.4%
9 Oct 2026	83.85	85.14	83.02	84.58	84.18	2,00,936	38.9%
8 Oct 2026	85.88	86.49	82.74	83.33	83.65	2,83,352	57.7%
7 Oct 2026	85.90	86.79	85.00	85.88	85.98	1,40,083	58.4%
6 Oct 2026	85.99	86.28	84.28	85.96	85.46	1,49,503	54.5%
5 Oct 2026	85.50	86.96	84.00	84.94	85.34	2,13,039	49.8%
1 Oct 2026	85.30	87.74	83.10	85.07	85.21	5,39,258	48.8%
30 Sep 2026	87.00	88.05	84.11	84.88	85.41	5,91,236	48.9%
29 Sep 2026	86.86	87.99	85.50	86.60	86.76	3,17,322	57.5%
28 Sep 2026	88.50	88.87	86.33	86.86	87.24	3,65,136	59.1%
25 Sep 2026	88.25	88.45	86.82	88.21	87.64	1,49,406	53.1%

Prices in ₹ per share as traded, not adjusted.