Navkar Corporation Ltd

NAVR
🏛️ 인도 →
127.05
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 126.90 127.20 126.75 126.90 0.2K
09:20 126.45 126.65 126.45 126.65 0.4K
09:25 126.70 127.10 126.70 127.00 0.1K
09:30 126.50 126.50 126.50 126.50 0.1K
09:35 126.50 127.15 126.50 127.05 0.2K
09:40 127.50 127.50 127.50 127.50 0.0K
09:45 127.60 128.00 127.60 127.60 0.3K
09:50 127.45 127.45 127.45 127.45 0.2K
09:55 127.05 127.05 127.00 127.00 0.1K
10:00 127.20 127.35 127.20 127.35 0.0K
10:05 127.55 127.85 127.55 127.85 0.1K
10:10 127.80 129.00 127.80 129.00 1.2K
10:15 128.60 129.10 128.30 128.30 0.6K
10:25 127.50 127.75 127.50 127.75 0.6K
10:40 127.95 127.95 127.95 127.95 0.0K
10:50 127.90 127.90 127.90 127.90 0.0K
10:55 128.65 128.65 128.65 128.65 0.1K
11:05 129.10 129.10 129.10 129.10 0.0K
11:10 129.30 129.45 129.10 129.10 0.3K
11:15 128.10 128.10 128.10 128.10 0.4K
11:25 128.00 128.10 128.00 128.10 1.0K
11:30 127.50 127.50 127.50 127.50 0.2K
11:35 127.60 127.60 127.60 127.60 0.0K
11:45 127.70 127.70 127.70 127.70 0.0K
11:50 128.15 128.15 128.15 128.15 0.0K
11:55 128.40 128.40 128.40 128.40 0.0K
12:05 128.60 128.60 128.60 128.60 0.1K
12:20 128.60 128.60 128.60 128.60 0.5K
12:25 128.70 128.70 128.70 128.70 0.0K
12:30 128.40 128.40 128.40 128.40 0.0K
12:35 128.30 128.30 128.30 128.30 0.0K
12:40 127.80 127.80 127.80 127.80 0.0K
13:05 127.60 127.60 127.05 127.05 0.1K
13:10 127.30 127.55 127.30 127.55 0.0K
13:20 127.00 127.00 127.00 127.00 0.1K
13:25 127.55 127.55 127.55 127.55 0.4K
13:30 127.25 127.25 127.25 127.25 0.0K
13:40 127.50 127.70 127.50 127.70 0.3K
13:45 127.65 127.65 127.60 127.60 0.6K
14:00 127.60 127.60 127.60 127.60 0.1K
14:05 126.80 126.80 126.80 126.80 1.0K
14:20 127.00 127.00 126.95 126.95 0.0K
14:50 126.90 126.90 126.90 126.90 0.0K
14:55 127.10 127.10 127.10 127.10 0.0K
15:00 126.70 126.70 126.70 126.70 0.2K
15:10 126.65 126.90 126.65 126.90 0.1K
15:15 126.65 126.65 126.00 126.00 0.4K
15:20 126.05 126.40 126.05 126.20 0.3K
15:25 126.50 126.50 126.50 126.50 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-01 125.70 128.25 120.45 127.05 0.0M
2025-09-30 125.70 125.70 119.10 121.05 0.0M
2025-09-29 120.90 122.00 118.00 118.90 0.0M
2025-09-26 121.15 121.40 117.95 119.95 0.0M
2025-09-25 122.95 124.70 120.50 121.30 0.0M
2025-09-24 126.55 126.60 122.10 122.60 0.1M
2025-09-23 126.00 129.45 126.00 126.50 0.0M
2025-09-22 128.20 129.40 125.65 126.60 0.0M
2025-09-19 127.20 131.60 127.20 128.15 0.0M
2025-09-18 126.10 129.60 122.80 127.45 0.1M
2025-09-17 127.90 128.50 126.15 127.25 0.0M
2025-09-16 123.90 131.30 123.30 128.65 0.0M
2025-09-15 124.20 125.65 122.70 123.05 0.0M
2025-09-12 125.50 126.45 123.90 124.20 0.0M
2025-09-11 128.75 128.75 124.30 124.90 0.0M
2025-09-10 129.70 132.30 123.85 125.55 0.1M
2025-09-09 131.35 132.50 127.45 129.65 0.2M
2025-09-08 115.35 131.00 115.35 126.55 0.1M
2025-09-05 116.10 117.75 115.05 115.75 0.0M
2025-09-04 119.80 120.60 116.30 116.70 0.0M
2025-09-03 120.00 120.00 117.40 118.05 0.0M
2025-09-02 118.95 121.30 118.35 118.75 0.0M
2025-09-01 119.00 120.00 117.45 118.95 0.0M
2025-08-29 120.00 120.30 116.45 117.30 0.0M
2025-08-28 118.90 120.60 117.30 118.60 0.0M
2025-08-26 121.05 121.05 118.40 119.50 0.0M
2025-08-25 121.95 123.00 121.15 121.15 0.0M
2025-08-22 121.85 123.80 119.40 120.85 0.0M
2025-08-21 124.95 127.45 122.25 122.90 0.0M
2025-08-20 123.45 126.45 122.85 124.15 0.0M
2025-08-19 121.05 126.50 120.95 124.10 0.1M
2025-08-18 120.00 123.25 120.00 121.30 0.0M
2025-08-14 122.85 123.00 117.90 118.20 0.0M
2025-08-13 118.15 123.40 116.40 121.70 0.1M
2025-08-12 121.05 121.20 117.00 117.50 0.0M
2025-08-11 118.60 120.90 116.35 119.80 0.0M
2025-08-08 123.95 126.55 117.00 117.85 0.0M
2025-08-07 120.15 123.70 118.05 123.15 0.1M
2025-08-06 120.05 124.30 120.05 121.05 0.0M
2025-08-05 126.85 126.85 122.55 124.30 0.0M
2025-08-04 126.35 129.90 124.80 126.15 0.0M
2025-08-01 132.35 132.70 123.85 124.85 0.1M
2025-07-31 130.55 135.85 128.75 132.40 0.1M
2025-07-30 136.45 140.35 131.30 131.90 0.1M
2025-07-29 119.50 139.70 117.60 137.55 0.3M
2025-07-28 123.90 124.55 118.20 118.70 0.0M
2025-07-25 126.25 129.70 123.00 123.75 0.1M
2025-07-24 129.10 132.55 127.65 128.70 0.0M
2025-07-23 136.00 136.55 130.65 131.60 0.1M
2025-07-22 130.55 136.65 130.55 135.35 0.1M
2025-07-21 129.45 136.00 125.30 130.45 0.3M
2025-07-18 127.75 132.50 124.05 128.20 0.5M
2025-07-17 112.10 131.60 111.40 127.60 0.6M
2025-07-16 114.50 115.50 113.10 114.20 0.0M
2025-07-15 114.20 116.00 112.35 114.65 0.0M
2025-07-14 105.60 114.75 104.50 113.45 0.1M
2025-07-11 105.95 107.10 104.50 106.10 0.0M
2025-07-10 104.40 106.55 103.25 105.85 0.0M
2025-07-09 106.75 107.10 104.00 104.25 0.0M
2025-07-08 105.75 107.70 105.75 106.10 0.0M
2025-07-07 108.60 108.85 105.65 106.35 0.0M
2025-07-04 108.10 108.70 107.00 107.70 0.0M
2025-07-03 110.95 110.95 108.00 108.05 0.0M
2025-07-02 110.50 111.60 109.40 111.05 0.0M
2025-07-01 109.85 110.65 108.55 110.40 0.0M
2025-06-30 112.00 112.00 109.10 109.75 0.0M
2025-06-27 112.40 113.45 110.75 111.20 0.0M
2025-06-26 112.80 114.15 110.55 111.30 0.0M
2025-06-25 110.80 112.75 110.75 112.55 0.0M
2025-06-24 109.85 112.00 109.70 110.35 0.0M
2025-06-23 102.35 109.90 102.35 107.90 0.0M
2025-06-20 111.80 111.80 107.35 109.05 0.0M
2025-06-19 113.00 113.00 107.45 108.25 0.0M
2025-06-18 110.05 112.35 109.90 111.50 0.0M
2025-06-17 113.70 113.70 110.60 110.80 0.0M
2025-06-16 112.55 113.25 109.70 112.60 0.0M
2025-06-13 109.95 113.75 108.50 112.75 0.0M
2025-06-12 116.45 118.15 112.00 112.35 0.0M
2025-06-11 119.05 120.75 115.20 117.10 0.1M
2025-06-10 113.85 119.35 112.45 118.65 0.2M
2025-06-09 110.60 115.95 110.60 113.50 0.1M
2025-06-06 110.75 111.80 109.20 110.00 0.0M
2025-06-05 109.90 110.95 109.75 110.10 0.0M
2025-06-04 108.00 110.70 107.65 109.40 0.0M
2025-06-03 111.30 112.75 107.70 108.10 0.1M
2025-06-02 111.65 114.45 109.80 110.20 0.1M
2025-05-30 116.00 118.30 113.10 113.45 0.0M
2025-05-29 108.50 117.80 108.30 116.00 0.1M
2025-05-28 109.25 109.40 106.70 107.40 0.0M
2025-05-27 109.35 109.55 107.35 107.95 0.0M
2025-05-26 111.25 112.95 108.40 109.25 0.0M
2025-05-23 105.55 111.00 105.45 109.90 0.0M
2025-05-22 106.40 108.10 105.70 106.55 0.0M
2025-05-21 108.15 108.50 105.80 106.35 0.0M
2025-05-20 110.00 110.00 106.60 107.65 0.0M
2025-05-19 109.80 113.00 108.40 109.15 0.0M
2025-05-16 111.05 111.05 108.95 109.80 0.0M
2025-05-15 110.00 113.30 109.40 110.85 0.1M
2025-05-14 105.65 111.90 105.65 110.90 0.1M
2025-05-13 104.75 106.25 104.00 105.40 0.0M
2025-05-12 103.00 106.15 102.95 104.75 0.1M
2025-05-09 96.75 102.10 96.35 100.85 0.0M
2025-05-08 102.45 104.35 99.50 100.05 0.0M
2025-05-07 100.20 103.35 100.20 101.70 0.0M
2025-05-06 107.75 110.70 100.45 101.55 0.1M
2025-05-05 101.10 108.70 99.90 107.70 0.2M
2025-05-02 101.50 103.25 98.90 101.10 0.1M
2025-04-30 100.00 102.85 99.30 100.20 0.0M
2025-04-29 101.50 104.20 99.50 101.65 0.1M
2025-04-28 93.45 101.10 88.45 100.30 0.2M
2025-04-25 98.75 98.75 91.90 97.25 0.1M
2025-04-24 98.95 98.95 96.70 98.30 0.1M
2025-04-23 100.80 103.45 96.20 96.85 0.1M
2025-04-22 97.20 102.20 96.30 100.75 0.1M
2025-04-21 96.00 102.50 95.30 96.65 0.0M
2025-04-17 96.40 97.05 94.50 94.85 0.0M
2025-04-16 95.40 99.30 95.35 97.30 0.1M
2025-04-15 86.70 96.40 86.70 95.65 0.1M
2025-04-11 87.75 87.75 84.05 84.70 0.1M
2025-04-09 92.00 92.00 84.00 84.35 0.1M
2025-04-08 95.00 95.75 89.65 89.95 0.0M
2025-04-07 87.00 90.35 84.10 89.65 0.1M
2025-04-04 102.65 102.65 94.20 96.05 0.0M
2025-04-03 98.45 103.95 98.45 101.75 0.1M
2025-04-02 101.95 103.55 99.90 102.00 0.0M
2025-04-01 103.00 105.70 100.65 101.00 0.0M
2025-03-28 105.12 108.00 102.62 102.99 0.1M
2025-03-27 98.63 105.72 97.58 105.00 0.1M
2025-03-26 98.90 99.50 95.81 98.20 0.1M
2025-03-25 102.95 104.63 95.60 96.30 0.1M
2025-03-24 109.89 109.89 101.27 101.69 0.1M
2025-03-21 100.26 106.77 100.03 106.12 0.1M
2025-03-20 104.60 104.60 98.05 98.69 0.1M
2025-03-19 92.82 104.63 92.82 103.50 0.3M
2025-03-18 93.00 93.70 91.80 92.84 0.0M
2025-03-17 96.39 96.39 90.16 90.93 0.1M
2025-03-13 95.00 95.76 90.19 91.74 0.1M
2025-03-12 94.69 94.69 88.50 89.19 0.1M
2025-03-11 91.25 95.38 91.00 92.65 0.1M
2025-03-10 99.82 99.82 93.28 94.54 0.0M
2025-03-07 101.94 103.82 99.00 99.42 0.0M
2025-03-06 98.80 102.61 98.80 101.83 0.1M
2025-03-05 95.32 99.50 95.32 98.19 0.0M
2025-03-04 93.99 96.45 92.20 95.32 0.0M
2025-03-03 93.01 96.46 87.70 94.74 0.1M
2025-02-28 98.55 98.55 92.85 93.80 0.0M
2025-02-27 100.40 102.35 98.50 98.95 0.0M
2025-02-25 105.30 105.90 101.00 101.95 0.0M
2025-02-24 106.00 106.50 103.05 104.50 0.0M
2025-02-21 112.45 113.95 106.50 107.00 0.0M
2025-02-20 108.30 113.65 108.30 111.70 0.0M
2025-02-19 106.00 112.65 106.00 109.10 0.3M
2025-02-18 111.80 112.00 105.65 107.40 0.1M
2025-02-17 109.35 114.20 106.00 112.65 0.0M
2025-02-14 116.90 117.00 105.60 108.20 0.0M
2025-02-13 118.35 119.00 114.85 116.45 0.0M
2025-02-12 110.05 117.60 109.05 116.25 0.0M
2025-02-11 118.70 120.50 112.00 112.60 0.1M
2025-02-10 123.45 123.45 117.45 118.80 0.0M
2025-02-07 122.25 122.25 118.25 119.80 0.0M
2025-02-06 126.65 128.40 120.35 122.10 0.0M
2025-02-05 120.05 128.65 120.05 126.40 0.0M
2025-02-04 117.00 121.55 117.00 120.40 0.0M
2025-02-03 124.20 124.20 116.15 117.45 0.0M
2025-02-01 125.70 125.70 120.50 123.65 0.0M
2025-01-31 121.10 125.10 118.25 123.20 0.0M
2025-01-30 126.50 128.60 119.35 120.80 0.0M
2025-01-29 128.25 133.15 123.35 124.00 0.0M
2025-01-28 129.65 132.45 120.15 127.25 0.0M
2025-01-27 140.05 141.00 121.60 129.30 0.1M
2025-01-24 148.55 150.85 141.05 142.55 0.0M
2025-01-23 151.00 151.00 146.55 149.25 0.0M
2025-01-22 154.10 154.10 145.65 149.90 0.0M
2025-01-21 161.45 161.45 152.50 154.10 0.0M
2025-01-20 155.05 160.75 155.05 159.65 0.0M
2025-01-17 162.90 162.90 156.40 157.85 0.0M
2025-01-16 147.90 161.00 147.90 157.85 0.0M
2025-01-15 142.95 153.70 142.95 148.75 0.0M
2025-01-14 142.10 142.25 138.65 141.10 0.0M
2025-01-13 137.00 152.00 134.75 136.90 0.2M
2025-01-10 147.00 147.00 136.35 137.30 0.0M
2025-01-09 156.10 156.10 146.10 146.60 0.0M
2025-01-08 148.05 153.00 145.65 151.25 0.0M
2025-01-07 147.10 152.40 147.10 151.05 0.0M
2025-01-06 157.05 158.80 146.30 148.10 0.2M
2025-01-03 162.55 166.00 157.80 160.40 0.0M
2025-01-02 168.15 168.15 161.45 164.40 0.1M
2025-01-01 165.55 169.15 162.95 165.30 0.1M