Skip to main content
Navin Fluorine International Limited (BOM:532504)
India flag India · Delayed Price · Currency is INR
6,625.40
+41.95 (0.64%)
At close: Apr 28, 2026

BOM:532504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
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