Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 4,671.90
-17.60 (-0.38%)
At close: Sep 1, 2025
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 5,005.05 | 5,146.00 | 4,982.75 | 5,099.50 | 5,099.50 | 1.89% | 8,254 |
| Jul 25, 2025 | 5,054.95 | 5,139.95 | 4,985.25 | 5,005.00 | 5,005.00 | -1.36% | 4,049 |
| Jul 24, 2025 | 5,049.95 | 5,179.00 | 5,040.80 | 5,074.00 | 5,074.00 | 0.50% | 3,776 |
| Jul 23, 2025 | 4,980.00 | 5,059.95 | 4,922.40 | 5,048.55 | 5,048.55 | 1.15% | 1,517 |
| Jul 22, 2025 | 5,000.20 | 5,019.35 | 4,950.80 | 4,991.25 | 4,991.25 | 0.40% | 2,562 |
| Jul 21, 2025 | 5,108.95 | 5,108.95 | 4,841.30 | 4,971.35 | 4,971.35 | 2.16% | 1,559 |
| Jul 18, 2025 | 4,920.00 | 4,981.45 | 4,854.65 | 4,866.45 | 4,866.45 | -2.01% | 1,376 |
| Jul 17, 2025 | 4,945.00 | 5,005.30 | 4,944.95 | 4,966.25 | 4,966.25 | 0.12% | 2,035 |
| Jul 16, 2025 | 5,083.95 | 5,083.95 | 4,945.65 | 4,960.30 | 4,960.30 | -2.27% | 2,857 |
| Jul 15, 2025 | 4,995.05 | 5,087.70 | 4,983.60 | 5,075.35 | 5,075.35 | 1.90% | 2,703 |
| Jul 14, 2025 | 5,099.95 | 5,100.00 | 4,949.30 | 4,980.80 | 4,980.80 | -1.81% | 4,365 |
| Jul 11, 2025 | 4,911.70 | 5,090.00 | 4,910.35 | 5,072.60 | 5,072.60 | 1.31% | 7,835 |
| Jul 10, 2025 | 5,110.00 | 5,134.65 | 4,960.00 | 5,007.05 | 5,007.05 | -2.02% | 5,347 |
| Jul 9, 2025 | 5,077.00 | 5,121.00 | 4,925.00 | 5,110.50 | 5,110.50 | 1.29% | 8,443 |
| Jul 8, 2025 | 4,900.00 | 5,057.00 | 4,900.00 | 5,045.60 | 5,045.60 | 3.79% | 9,525 |
| Jul 7, 2025 | 4,999.85 | 4,999.85 | 4,831.10 | 4,861.45 | 4,861.45 | -1.43% | 1,933 |
| Jul 4, 2025 | 4,880.00 | 4,944.20 | 4,841.40 | 4,932.20 | 4,932.20 | 1.19% | 977 |
| Jul 3, 2025 | 4,930.00 | 4,949.90 | 4,842.25 | 4,874.30 | 4,867.30 | -0.02% | 1,813 |
| Jul 2, 2025 | 4,938.80 | 4,940.00 | 4,827.80 | 4,875.20 | 4,868.20 | -0.25% | 3,720 |
| Jul 1, 2025 | 4,909.80 | 4,995.65 | 4,857.80 | 4,887.45 | 4,880.43 | 1.52% | 6,493 |
| Jun 30, 2025 | 4,900.00 | 4,920.00 | 4,797.20 | 4,814.50 | 4,807.59 | -0.13% | 3,535 |
| Jun 27, 2025 | 4,680.05 | 4,895.00 | 4,680.05 | 4,820.60 | 4,813.68 | 2.97% | 6,596 |
| Jun 26, 2025 | 4,697.95 | 4,746.65 | 4,662.00 | 4,681.65 | 4,674.93 | -0.54% | 2,479 |
| Jun 25, 2025 | 4,626.05 | 4,770.00 | 4,614.10 | 4,706.85 | 4,700.09 | 2.29% | 3,779 |
| Jun 24, 2025 | 4,664.10 | 4,675.00 | 4,525.00 | 4,601.35 | 4,594.74 | -0.81% | 2,985 |
| Jun 23, 2025 | 4,699.30 | 4,711.00 | 4,632.55 | 4,638.75 | 4,632.09 | -0.95% | 1,674 |