Skip to main content
Navin Fluorine International Limited (BOM:532504)
India flag India · Delayed Price · Currency is INR
6,396.30
-173.90 (-2.65%)
At close: Mar 9, 2026

BOM:532504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20265,702.305,840.005,702.305,785.205,785.201.49%5,496
Jan 9, 20265,750.005,892.005,666.005,700.455,700.45-1.28%5,400
Jan 8, 20265,815.655,825.005,725.605,774.355,774.35-0.71%4,027
Jan 7, 20265,760.355,861.705,732.255,815.605,815.600.96%3,442
Jan 6, 20265,925.505,941.405,722.005,760.305,760.30-2.95%4,483
Jan 5, 20265,890.755,985.005,889.155,935.605,935.600.54%15,670
Jan 2, 20265,927.055,996.005,888.305,903.455,903.45-0.44%2,925
Jan 1, 20265,988.456,030.905,876.505,929.655,929.650.16%4,673
Dec 31, 20256,173.806,173.805,871.055,920.255,920.25-3.40%7,640
Dec 30, 20255,865.006,200.005,766.606,128.856,128.854.06%20,983
Dec 29, 20255,765.855,917.205,709.555,889.805,889.801.93%6,745
Dec 26, 20255,873.205,912.055,753.305,778.255,778.25-1.60%4,570
Dec 24, 20256,065.656,074.755,855.555,872.155,872.15-3.19%4,766
Dec 23, 20255,875.006,116.055,864.406,065.606,065.603.17%5,122
Dec 22, 20255,850.105,924.005,775.805,878.955,878.950.60%3,453
Dec 19, 20255,808.355,961.405,790.205,843.805,843.800.65%3,421
Dec 18, 20255,883.155,906.305,784.055,805.805,805.80-1.88%3,021
Dec 17, 20256,149.706,149.705,880.055,917.055,917.05-2.00%3,135
Dec 16, 20256,110.156,144.556,016.006,037.906,037.90-1.72%3,324
Dec 15, 20256,112.006,202.956,060.006,143.406,143.400.39%2,331
Dec 12, 20256,025.056,220.006,025.056,119.606,119.601.25%10,310
Dec 11, 20255,916.056,098.005,860.956,043.956,043.951.62%6,384
Dec 10, 20255,671.356,044.005,671.005,947.705,947.704.26%23,306
Dec 9, 20255,526.055,730.005,437.255,704.755,704.752.49%22,886
Dec 8, 20255,739.155,739.155,541.905,566.055,566.05-3.64%5,876
Dec 5, 20255,766.055,798.705,728.055,776.555,776.550.23%1,666
Dec 4, 20255,825.955,826.005,720.005,763.455,763.45-1.03%813
Dec 3, 20255,788.055,849.005,727.005,823.455,823.450.76%2,145
Dec 2, 20255,769.805,884.005,710.005,779.405,779.400.52%3,102
Dec 1, 20255,700.055,821.605,700.055,749.605,749.600.25%2,388
Nov 28, 20255,735.355,825.005,663.655,735.305,735.30-0.03%7,835
Nov 27, 20255,899.555,899.555,702.305,737.155,737.15-1.33%3,652
Nov 26, 20255,777.655,875.005,770.255,814.755,814.750.64%1,389
Nov 25, 20255,830.255,865.005,763.805,777.605,777.60-1.32%5,756
Nov 24, 20256,059.956,059.955,830.005,854.905,854.90-1.88%21,655
Nov 21, 20255,960.755,988.005,855.005,967.155,967.15-0.21%6,025
Nov 20, 20256,031.906,049.005,960.905,979.455,979.45-0.67%2,828
Nov 19, 20256,030.006,081.955,976.356,020.056,020.05-0.17%3,129
Nov 18, 20256,030.006,060.005,959.006,030.056,030.050.53%8,191
Nov 17, 20256,050.056,169.455,980.055,998.305,998.30-0.44%10,178
Nov 14, 20256,044.556,068.256,002.506,024.906,024.90-0.13%2,930
Nov 13, 20256,020.106,097.006,008.506,032.756,032.750.13%3,849
Nov 12, 20256,088.006,088.005,992.856,025.106,025.100.04%6,868
Nov 11, 20255,960.306,111.355,960.306,022.856,022.850.57%13,156
Nov 10, 20255,968.006,041.005,944.005,988.905,988.900.30%4,870
Nov 7, 20256,039.956,120.005,953.505,970.755,970.75-1.77%7,587
Nov 6, 20256,053.556,137.005,969.006,078.606,072.100.41%24,879
Nov 4, 20255,860.206,091.105,814.856,053.506,047.032.58%35,819
Nov 3, 20255,688.056,098.605,688.055,901.405,895.093.60%136,322
Oct 31, 20255,505.005,839.005,432.055,696.605,690.5114.48%269,850
Oct 30, 20254,994.005,005.004,889.454,976.004,970.68-0.01%2,831
Oct 29, 20255,015.405,016.354,957.554,976.404,971.08-0.45%2,914
Oct 28, 20254,981.055,115.704,981.054,998.704,993.35-0.78%3,660
Oct 27, 20255,119.355,227.155,014.405,038.255,032.86-0.43%9,070
Oct 24, 20255,049.055,083.154,985.505,060.255,054.840.23%1,318
Oct 23, 20255,154.455,210.605,034.105,048.855,043.45-2.68%6,063
Oct 21, 20255,197.955,207.705,153.905,187.755,182.200.73%1,304
Oct 20, 20255,177.355,191.055,025.555,150.205,144.690.86%3,381
Oct 17, 20255,068.305,123.654,984.205,106.055,100.591.04%1,984
Oct 16, 20254,938.405,082.104,927.055,053.455,048.053.66%4,567
Oct 15, 20254,930.004,963.004,863.254,875.204,869.99-0.38%1,369
Oct 14, 20254,663.654,925.004,663.654,893.704,888.471.78%2,948
Oct 13, 20254,702.054,818.004,702.054,808.304,803.161.45%1,303