BSE · NAVKARURB · stock
Navkar Urbanstructure Limited (NAVKARURB) stock price history
Every BSE trading session of Navkar Urbanstructure Limited from Jan 3, 2007 to Nov 13, 2026: 4,890 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NAVKARURB adjusted close, 2007 to 2026
- ₹4.16
- All time high, 2025
- ₹2.04
- 52 week high, ₹0.7158 low
- 4,890
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
NAVKARURB key facts
- Navkar Urbanstructure Limited (NAVKARURB) closed at ₹1.01 on Nov 13, 2026 on BSE.
- NAVKARURB's all time high close is ₹4.16, set on Jan 30, 2025; its all time low close is ₹0.1434 on Aug 22, 2007.
- NAVKARURB's 52 week range is ₹0.7158 to ₹2.04.
- NAVKARURB returned -48.9% over the year to Nov 13, 2026 and -39.3% over five years.
- Over ten years NAVKARURB returned +85%, +6.4% a year compounded.
- NAVKARURB's deepest drawdown was -94.9% from Jan 4, 2008 to May 16, 2014.
- DataCedar holds 4,890 daily sessions of NAVKARURB history from Jan 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NAVKARURB price chart, 2007 to 2026
NAVKARURB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.8% |
| 3 months | +1.6% |
| 6 months | +28.6% |
| Year to date | -34.0% |
| 1 year | -48.9% |
| 3 years | +21.8% |
| 5 years | -39.3% |
| 10 years | +85.4% |
| Since Jan 3, 2007 | +491.5% |
| Compound annual growth, 19.9 years | +9.4% |
NAVKARURB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4.16 on Jan 30, 2025
- All time low close
- ₹0.1434 on Aug 22, 2007
- 52 week high
- ₹2.04 on Nov 14, 2025
- 52 week low
- ₹0.7158 on Apr 2, 2026
- Deepest drawdown
- -94.9% from Jan 4, 2008 to May 16, 2014, recovered Apr 28, 2022
- Best single session
- +14.5% on May 21, 2009
- Worst single session
- -10.5% on Sep 15, 2015
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2007
- 5.9×
- Best calendar year
- 2021, +368%
- Worst calendar year
- 2008, -87%
NAVKARURB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 3, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.68 | ₹1.92 | ₹0.7158 | ₹1.01 | -36.9% | 88.9M | 211 |
| 2025 | ₹2.24 | ₹4.25 | ₹1.17 | ₹1.60 | -26.8% | 256.1M | 249 |
| 2024 | ₹0.8032 | ₹3.33 | ₹0.7338 | ₹2.19 | +183.2% | 1.4B | 246 |
| 2023 | ₹2.42 | ₹2.48 | ₹0.7556 | ₹0.7715 | -67.5% | 191.7M | 245 |
| 2022 | ₹1.68 | ₹4.23 | ₹1.34 | ₹2.37 | +40.9% | 324.4M | 248 |
| 2021 | ₹0.3593 | ₹2.20 | ₹0.3412 | ₹1.68 | +368.1% | 89.2M | 248 |
| 2020 | ₹0.7897 | ₹0.8273 | ₹0.2369 | ₹0.3593 | -54.5% | 20.4M | 250 |
| 2019 | ₹1.11 | ₹1.24 | ₹0.6002 | ₹0.7897 | -25.6% | 49.5M | 243 |
| 2018 | ₹0.6980 | ₹1.68 | ₹0.5074 | ₹1.06 | +59.7% | 85.3M | 246 |
| 2017 | ₹0.5643 | ₹0.9776 | ₹0.5643 | ₹0.6647 | +17.8% | 2M | 248 |
| 2016 | ₹0.8854 | ₹1.02 | ₹0.5117 | ₹0.5643 | -34.3% | 1.6M | 246 |
| 2015 | ₹0.3664 | ₹0.8627 | ₹0.3575 | ₹0.8589 | +130.0% | 3.3M | 246 |
| 2014 | ₹0.2572 | ₹0.6670 | ₹0.1683 | ₹0.3735 | +45.2% | 4.1M | 242 |
| 2013 | ₹0.2679 | ₹0.5371 | ₹0.2120 | ₹0.2572 | -4.0% | 952.9K | 246 |
| 2012 | ₹0.3781 | ₹0.4258 | ₹0.2679 | ₹0.2679 | -29.2% | 738.9K | 245 |
| 2011 | ₹0.4920 | ₹0.5336 | ₹0.3109 | ₹0.3781 | -23.1% | 1.4M | 246 |
| 2010 | ₹0.6848 | ₹0.8431 | ₹0.4294 | ₹0.4920 | -24.6% | 4M | 250 |
| 2009 | ₹0.3984 | ₹1.15 | ₹0.2348 | ₹0.6528 | +79.9% | 4.1M | 243 |
| 2008 | ₹3.02 | ₹3.67 | ₹0.3202 | ₹0.3628 | -87.4% | 9M | 246 |
| 2007 | ₹0.1707 | ₹2.88 | ₹0.1434 | ₹2.88 | n/a | 2.2M | 246 |
NAVKARURB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1.01 | +17.4% |
| October 2026 | ₹0.8600 | +1.2% |
| September 2026 | ₹0.8500 | -8.1% |
| August 2026 | ₹0.9245 | -10.6% |
| July 2026 | ₹1.03 | +2.0% |
| June 2026 | ₹1.01 | +4.1% |
| May 2026 | ₹0.9742 | +25.6% |
| April 2026 | ₹0.7754 | +6.8% |
| March 2026 | ₹0.7257 | -43.8% |
| February 2026 | ₹1.29 | -7.1% |
| January 2026 | ₹1.39 | -13.0% |
| December 2025 | ₹1.60 | -3.0% |
About the NAVKARURB data
Daily bars. 4,890 sessions from Jan 3, 2007 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ANAVKARURB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- NAUKRI Info Edge (India) Limited
- NAVA Nava Limited
- NAVINFLUOR Navin Fluorine International Limited
- NAVKARCORP Navkar Corporation Limited
- NAVNETEDUL Navneet Education Limited
- NAZARA Nazara Technologies Limited
- NBCC NBCC (India) Limited
- NBFOOT N B Footwear Limited
Common questions
NAVKARURB share price history
