Skip to main content
logo
Navin Fluorine International Limited (BOM:532504)
India flag India · Delayed Price · Currency is INR
6,209.75
+35.05 (0.57%)
At close: Mar 25, 2026

BOM:532504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20266,200.006,336.006,170.006,209.756,209.750.57%4,013
Mar 24, 20266,078.256,217.005,955.006,174.706,174.704.92%5,339
Mar 23, 20266,050.756,071.005,865.005,884.955,884.95-3.91%10,921
Mar 20, 20266,288.306,337.056,065.506,124.556,124.55-2.29%25,713
Mar 19, 20266,298.556,369.456,200.006,268.306,268.30-1.07%4,377
Mar 18, 20266,325.006,462.006,305.006,336.056,336.050.64%6,040
Mar 17, 20266,193.306,320.006,179.406,296.056,296.052.07%6,732
Mar 16, 20265,995.356,230.005,995.356,168.206,168.20-0.03%46,079
Mar 13, 20266,201.006,254.406,040.006,169.856,169.85-0.80%10,916
Mar 12, 20266,300.056,343.006,159.356,219.506,219.50-1.47%4,175
Mar 11, 20266,553.406,615.006,301.856,312.606,312.60-3.48%7,913
Mar 10, 20266,491.656,620.006,487.656,540.156,540.152.25%6,255
Mar 9, 20266,489.556,490.006,327.806,396.306,396.30-2.65%6,694
Mar 6, 20266,594.256,660.006,495.706,570.206,570.200.99%17,913
Mar 5, 20266,050.756,555.856,050.756,505.906,505.907.11%25,713
Mar 4, 20266,180.956,200.006,030.006,073.806,073.80-3.19%9,440
Mar 2, 20265,800.056,304.005,800.056,274.006,274.000.29%6,818
Feb 27, 20266,473.506,478.656,174.106,256.006,256.00-3.52%7,086
Feb 26, 20266,427.756,500.006,418.256,484.306,484.300.88%2,698
Feb 25, 20266,338.206,496.006,257.506,427.756,427.751.42%7,400
Feb 24, 20266,582.106,639.406,284.856,337.456,337.45-4.73%13,014
Feb 23, 20266,599.606,666.006,480.306,652.206,652.201.95%98,239
Feb 20, 20266,350.756,545.906,350.756,525.256,525.252.16%51,144
Feb 19, 20266,340.956,488.006,340.956,387.256,387.25-0.02%8,844
Feb 18, 20266,242.506,491.356,235.006,388.656,388.652.34%17,029
Feb 17, 20266,180.756,292.306,180.756,242.506,242.50-3,436
Feb 16, 20266,376.506,376.506,205.206,242.756,242.75-1.01%8,931
Feb 13, 20266,589.956,589.956,283.006,306.406,306.40-4.29%15,366
Feb 12, 20266,482.106,663.006,445.556,588.956,588.952.48%21,024
Feb 11, 20266,400.006,565.006,364.006,429.606,429.601.56%19,302
Feb 10, 20266,924.006,960.006,292.356,330.606,330.60-4.12%132,944
Feb 9, 20266,501.056,634.906,431.506,602.356,602.352.86%20,319
Feb 6, 20266,300.006,469.006,225.056,418.506,418.502.16%13,148
Feb 5, 20266,375.506,432.006,240.506,282.706,282.70-0.66%5,208
Feb 4, 20266,324.956,430.006,262.506,324.706,324.700.82%24,951
Feb 3, 20266,301.756,443.006,195.206,273.056,273.056.22%16,154
Feb 2, 20265,955.005,983.505,802.705,905.955,905.95-1.05%6,940
Feb 1, 20266,082.056,158.905,910.005,968.705,968.70-2.08%2,682
Jan 30, 20266,063.606,184.655,885.606,095.256,095.250.42%5,512
Jan 29, 20265,967.006,100.005,967.006,069.706,069.701.73%4,252
Jan 28, 20265,899.356,014.005,837.455,966.255,966.251.59%5,485
Jan 27, 20265,990.755,990.755,719.005,872.605,872.60-0.65%4,352
Jan 23, 20265,989.906,009.405,848.855,911.255,911.25-0.03%4,781
Jan 22, 20265,801.005,929.505,705.055,913.155,913.151.84%5,448
Jan 21, 20265,934.105,934.105,611.005,806.355,806.35-2.19%4,772
Jan 20, 20266,060.756,108.155,918.005,936.505,936.50-2.70%3,088
Jan 19, 20266,248.856,268.006,084.356,101.156,101.15-0.88%5,253
Jan 16, 20266,013.206,176.205,964.956,155.056,155.052.11%10,346
Jan 14, 20266,088.806,088.805,936.706,027.606,027.600.65%6,726
Jan 13, 20265,799.956,005.005,786.505,988.805,988.803.52%5,626