Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 4,583.30
-72.15 (-1.55%)
At close: Oct 9, 2025
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4,650.00 | 4,657.95 | 4,521.90 | 4,583.30 | 4,583.30 | -1.55% | 2,554 |
| Oct 8, 2025 | 4,639.95 | 4,700.00 | 4,561.00 | 4,655.45 | 4,655.45 | 1.86% | 5,344 |
| Oct 7, 2025 | 4,575.30 | 4,586.00 | 4,521.65 | 4,570.60 | 4,570.60 | -0.08% | 1,852 |
| Oct 6, 2025 | 4,572.05 | 4,646.30 | 4,561.25 | 4,574.30 | 4,574.30 | -0.46% | 1,760 |
| Oct 3, 2025 | 4,623.95 | 4,652.10 | 4,571.10 | 4,595.60 | 4,595.60 | -0.61% | 1,230 |
| Oct 1, 2025 | 4,620.00 | 4,649.20 | 4,580.70 | 4,623.95 | 4,623.95 | 0.13% | 1,187 |
| Sep 30, 2025 | 4,544.45 | 4,630.25 | 4,533.80 | 4,617.75 | 4,617.75 | 1.46% | 8,246 |
| Sep 29, 2025 | 4,653.25 | 4,653.25 | 4,500.10 | 4,551.50 | 4,551.50 | -0.46% | 1,907 |
| Sep 26, 2025 | 4,740.00 | 4,740.00 | 4,551.00 | 4,572.65 | 4,572.65 | -3.88% | 3,298 |
| Sep 25, 2025 | 4,601.05 | 4,791.35 | 4,600.00 | 4,757.10 | 4,757.10 | 2.78% | 5,362 |
| Sep 24, 2025 | 4,686.00 | 4,698.00 | 4,611.80 | 4,628.40 | 4,628.40 | -1.37% | 1,988 |
| Sep 23, 2025 | 4,698.05 | 4,810.00 | 4,654.00 | 4,692.90 | 4,692.90 | -0.46% | 2,937 |
| Sep 22, 2025 | 4,815.00 | 4,830.05 | 4,700.00 | 4,714.75 | 4,714.75 | -1.70% | 6,390 |
| Sep 19, 2025 | 4,905.45 | 4,905.45 | 4,764.05 | 4,796.50 | 4,796.50 | -1.99% | 2,543 |
| Sep 18, 2025 | 4,975.00 | 4,975.00 | 4,846.40 | 4,893.65 | 4,893.65 | -1.46% | 1,506 |
| Sep 17, 2025 | 4,888.50 | 4,997.95 | 4,850.45 | 4,966.05 | 4,966.05 | 2.09% | 2,475 |
| Sep 16, 2025 | 4,812.75 | 4,874.05 | 4,784.05 | 4,864.40 | 4,864.40 | 1.78% | 1,142 |
| Sep 15, 2025 | 4,800.00 | 4,834.15 | 4,766.60 | 4,779.50 | 4,779.50 | -0.30% | 1,771 |
| Sep 12, 2025 | 4,829.95 | 4,830.00 | 4,744.80 | 4,793.80 | 4,793.80 | 0.68% | 1,649 |
| Sep 11, 2025 | 4,779.85 | 4,793.95 | 4,747.10 | 4,761.20 | 4,761.20 | -0.39% | 2,313 |
| Sep 10, 2025 | 4,813.00 | 4,828.55 | 4,741.00 | 4,779.85 | 4,779.85 | 0.22% | 1,997 |
| Sep 9, 2025 | 4,681.25 | 4,780.00 | 4,656.00 | 4,769.45 | 4,769.45 | 2.14% | 2,961 |
| Sep 8, 2025 | 4,606.15 | 4,716.00 | 4,606.15 | 4,669.55 | 4,669.55 | 0.15% | 1,227 |
| Sep 5, 2025 | 4,758.95 | 4,802.00 | 4,653.25 | 4,662.65 | 4,662.65 | -2.33% | 2,428 |
| Sep 4, 2025 | 4,890.00 | 4,901.00 | 4,755.00 | 4,773.65 | 4,773.65 | -1.52% | 3,221 |
| Sep 3, 2025 | 4,742.00 | 4,895.00 | 4,742.00 | 4,847.30 | 4,847.30 | 1.93% | 4,674 |
| Sep 2, 2025 | 4,685.00 | 4,790.55 | 4,650.00 | 4,755.30 | 4,755.30 | 1.79% | 5,819 |
| Sep 1, 2025 | 4,630.00 | 4,687.40 | 4,567.90 | 4,671.90 | 4,671.90 | -0.38% | 8,974 |
| Aug 29, 2025 | 4,787.95 | 4,787.95 | 4,656.35 | 4,689.50 | 4,689.50 | -0.20% | 2,162 |
| Aug 28, 2025 | 4,716.35 | 4,825.00 | 4,664.65 | 4,699.05 | 4,699.05 | -1.88% | 1,871 |
| Aug 26, 2025 | 5,005.00 | 5,005.00 | 4,721.50 | 4,789.00 | 4,789.00 | -4.13% | 3,901 |
| Aug 25, 2025 | 5,031.00 | 5,260.10 | 4,984.35 | 4,995.35 | 4,995.35 | -0.79% | 12,774 |
| Aug 22, 2025 | 4,993.80 | 5,052.95 | 4,960.00 | 5,035.25 | 5,035.25 | 0.99% | 1,915 |
| Aug 21, 2025 | 5,009.05 | 5,027.00 | 4,965.80 | 4,985.95 | 4,985.95 | -0.45% | 1,480 |
| Aug 20, 2025 | 5,063.90 | 5,098.50 | 4,957.25 | 5,008.55 | 5,008.55 | -0.58% | 3,135 |
| Aug 19, 2025 | 5,060.00 | 5,145.00 | 5,012.90 | 5,037.80 | 5,037.80 | -0.10% | 4,207 |
| Aug 18, 2025 | 5,040.40 | 5,163.90 | 4,997.70 | 5,042.95 | 5,042.95 | 1.05% | 13,439 |
| Aug 14, 2025 | 4,913.80 | 5,050.00 | 4,904.00 | 4,990.45 | 4,990.45 | 1.56% | 2,972 |
| Aug 13, 2025 | 4,943.95 | 5,012.25 | 4,904.00 | 4,913.80 | 4,913.80 | 0.38% | 2,583 |
| Aug 12, 2025 | 4,835.00 | 4,907.45 | 4,814.00 | 4,895.35 | 4,895.35 | 1.49% | 1,232 |
| Aug 11, 2025 | 4,811.05 | 4,867.95 | 4,784.05 | 4,823.65 | 4,823.65 | 0.26% | 2,624 |
| Aug 8, 2025 | 4,917.95 | 4,946.50 | 4,775.50 | 4,811.10 | 4,811.10 | -2.94% | 4,758 |
| Aug 7, 2025 | 5,051.35 | 5,051.35 | 4,917.90 | 4,956.75 | 4,956.75 | -1.87% | 1,800 |
| Aug 6, 2025 | 5,212.25 | 5,212.25 | 5,037.00 | 5,051.35 | 5,051.35 | -2.35% | 2,810 |
| Aug 5, 2025 | 5,134.95 | 5,192.05 | 5,063.85 | 5,172.65 | 5,172.65 | 1.35% | 5,305 |
| Aug 4, 2025 | 5,098.95 | 5,130.85 | 4,982.50 | 5,104.00 | 5,104.00 | 1.87% | 2,464 |
| Aug 1, 2025 | 5,027.55 | 5,133.10 | 4,940.00 | 5,010.50 | 5,010.50 | -0.64% | 11,840 |
| Jul 31, 2025 | 5,099.95 | 5,442.25 | 5,012.05 | 5,042.65 | 5,042.65 | -2.76% | 29,333 |
| Jul 30, 2025 | 5,165.75 | 5,244.00 | 5,070.00 | 5,185.80 | 5,185.80 | 0.74% | 8,293 |
| Jul 29, 2025 | 5,050.00 | 5,164.35 | 5,050.00 | 5,147.75 | 5,147.75 | 0.95% | 3,004 |