Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 5,696.60
+720.60 (14.48%)
At close: Oct 31, 2025
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,505.00 | 5,839.00 | 5,432.05 | 5,696.60 | 5,696.60 | 14.48% | 269,850 |
| Oct 30, 2025 | 4,994.00 | 5,005.00 | 4,889.45 | 4,976.00 | 4,976.00 | -0.01% | 2,831 |
| Oct 29, 2025 | 5,015.40 | 5,016.35 | 4,957.55 | 4,976.40 | 4,976.40 | -0.45% | 2,914 |
| Oct 28, 2025 | 4,981.05 | 5,115.70 | 4,981.05 | 4,998.70 | 4,998.70 | -0.78% | 3,660 |
| Oct 27, 2025 | 5,119.35 | 5,227.15 | 5,014.40 | 5,038.25 | 5,038.25 | -0.43% | 9,070 |
| Oct 24, 2025 | 5,049.05 | 5,083.15 | 4,985.50 | 5,060.25 | 5,060.25 | 0.23% | 1,318 |
| Oct 23, 2025 | 5,154.45 | 5,210.60 | 5,034.10 | 5,048.85 | 5,048.85 | -2.68% | 6,063 |
| Oct 21, 2025 | 5,197.95 | 5,207.70 | 5,153.90 | 5,187.75 | 5,187.75 | 0.73% | 1,304 |
| Oct 20, 2025 | 5,177.35 | 5,191.05 | 5,025.55 | 5,150.20 | 5,150.20 | 0.86% | 3,381 |
| Oct 17, 2025 | 5,068.30 | 5,123.65 | 4,984.20 | 5,106.05 | 5,106.05 | 1.04% | 1,984 |
| Oct 16, 2025 | 4,938.40 | 5,082.10 | 4,927.05 | 5,053.45 | 5,053.45 | 3.66% | 4,567 |
| Oct 15, 2025 | 4,930.00 | 4,963.00 | 4,863.25 | 4,875.20 | 4,875.20 | -0.38% | 1,369 |
| Oct 14, 2025 | 4,663.65 | 4,925.00 | 4,663.65 | 4,893.70 | 4,893.70 | 1.78% | 2,948 |
| Oct 13, 2025 | 4,702.05 | 4,818.00 | 4,702.05 | 4,808.30 | 4,808.30 | 1.45% | 1,303 |
| Oct 10, 2025 | 4,521.85 | 4,760.00 | 4,521.85 | 4,739.80 | 4,739.80 | 3.41% | 2,241 |
| 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 |