Skip to main content
logo
Navin Fluorine International Limited (BOM:532504)
India flag India · Delayed Price · Currency is INR
7,443.60
+315.05 (4.42%)
At close: May 25, 2026

BOM:532504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20267,151.607,458.957,151.607,443.607,443.604.42%15,537
May 22, 20267,119.007,174.957,035.007,128.557,128.550.07%4,273
May 21, 20267,139.857,227.007,080.007,123.907,123.901.23%4,639
May 20, 20267,070.007,098.456,969.657,037.057,037.05-0.54%2,617
May 19, 20266,895.057,180.006,895.057,075.457,075.452.42%13,161
May 18, 20267,074.157,074.156,875.956,908.306,908.30-1.32%4,336
May 15, 20266,889.757,019.956,868.007,000.457,000.451.61%1,858
May 14, 20267,019.807,019.806,826.306,889.706,889.70-0.21%9,156
May 13, 20266,945.307,125.206,890.006,904.306,904.30-0.59%23,035
May 12, 20267,099.857,099.856,927.506,945.256,945.25-1.72%2,942
May 11, 20267,019.957,119.956,953.657,067.057,067.050.39%6,135
May 8, 20267,020.957,089.956,995.107,039.407,039.40-0.66%14,612
May 7, 20267,090.007,122.956,989.007,085.957,085.950.57%14,891
May 6, 20267,060.107,090.006,977.507,045.957,045.950.52%30,933
May 5, 20266,800.407,043.556,768.907,009.707,009.703.17%47,035
May 4, 20266,847.106,981.106,756.156,794.556,794.55-0.27%43,326
Apr 30, 20267,012.457,208.506,662.056,813.056,813.050.73%195,616
Apr 29, 20266,723.606,813.506,625.406,764.006,764.002.09%12,027
Apr 28, 20266,583.506,673.106,570.006,625.406,625.400.64%13,042
Apr 27, 20266,597.656,618.156,436.206,583.456,583.451.96%25,723
Apr 24, 20266,340.106,515.006,271.006,456.806,456.802.85%21,563
Apr 23, 20266,268.206,394.356,258.056,278.106,278.100.19%3,949
Apr 22, 20266,399.906,445.006,250.006,266.456,266.45-1.39%15,202
Apr 21, 20266,599.756,599.756,314.256,354.606,354.60-1.72%25,916
Apr 20, 20266,255.056,499.106,227.056,465.806,465.802.87%10,278
Apr 17, 20266,328.956,335.006,266.006,285.656,285.650.52%2,875
Apr 16, 20266,320.006,338.006,157.306,253.256,253.250.43%13,002
Apr 15, 20266,260.006,400.006,205.006,226.756,226.75-0.10%3,437
Apr 13, 20266,051.006,266.006,000.006,232.856,232.850.90%3,940
Apr 10, 20266,125.656,212.106,084.406,177.556,177.550.70%2,574
Apr 9, 20266,098.956,204.006,020.006,134.706,134.701.11%5,272
Apr 8, 20265,950.156,161.005,950.006,067.406,067.404.11%9,725
Apr 7, 20265,868.705,909.505,763.155,827.905,827.90-0.23%13,047
Apr 6, 20265,937.706,026.305,810.255,841.605,841.60-0.71%8,242
Apr 2, 20265,966.005,966.005,670.605,883.155,883.15-2.42%7,216
Apr 1, 20266,285.756,285.756,010.006,029.006,029.00-2.08%6,632
Mar 30, 20265,953.206,198.505,949.706,156.956,156.951.68%10,252
Mar 27, 20266,242.006,242.005,980.006,055.306,055.30-2.49%9,319
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