Navin Fluorine International Limited (BOM:532504)
India
· Delayed Price · Currency is INR 5,776.55
+13.10 (0.23%)
At close: Dec 5, 2025
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,766.05 | 5,798.70 | 5,728.05 | 5,776.55 | 5,776.55 | 0.23% | 1,666 |
| Dec 4, 2025 | 5,825.95 | 5,826.00 | 5,720.00 | 5,763.45 | 5,763.45 | -1.03% | 813 |
| Dec 3, 2025 | 5,788.05 | 5,849.00 | 5,727.00 | 5,823.45 | 5,823.45 | 0.76% | 2,145 |
| Dec 2, 2025 | 5,769.80 | 5,884.00 | 5,710.00 | 5,779.40 | 5,779.40 | 0.52% | 3,102 |
| Dec 1, 2025 | 5,700.05 | 5,821.60 | 5,700.05 | 5,749.60 | 5,749.60 | 0.25% | 2,388 |
| Nov 28, 2025 | 5,735.35 | 5,825.00 | 5,663.65 | 5,735.30 | 5,735.30 | -0.03% | 7,835 |
| Nov 27, 2025 | 5,899.55 | 5,899.55 | 5,702.30 | 5,737.15 | 5,737.15 | -1.33% | 3,652 |
| Nov 26, 2025 | 5,777.65 | 5,875.00 | 5,770.25 | 5,814.75 | 5,814.75 | 0.64% | 1,389 |
| Nov 25, 2025 | 5,830.25 | 5,865.00 | 5,763.80 | 5,777.60 | 5,777.60 | -1.32% | 5,756 |
| Nov 24, 2025 | 6,059.95 | 6,059.95 | 5,830.00 | 5,854.90 | 5,854.90 | -1.88% | 21,655 |
| Nov 21, 2025 | 5,960.75 | 5,988.00 | 5,855.00 | 5,967.15 | 5,967.15 | -0.21% | 6,025 |
| Nov 20, 2025 | 6,031.90 | 6,049.00 | 5,960.90 | 5,979.45 | 5,979.45 | -0.67% | 2,828 |
| Nov 19, 2025 | 6,030.00 | 6,081.95 | 5,976.35 | 6,020.05 | 6,020.05 | -0.17% | 3,129 |
| Nov 18, 2025 | 6,030.00 | 6,060.00 | 5,959.00 | 6,030.05 | 6,030.05 | 0.53% | 8,191 |
| Nov 17, 2025 | 6,050.05 | 6,169.45 | 5,980.05 | 5,998.30 | 5,998.30 | -0.44% | 10,178 |
| Nov 14, 2025 | 6,044.55 | 6,068.25 | 6,002.50 | 6,024.90 | 6,024.90 | -0.13% | 2,930 |
| Nov 13, 2025 | 6,020.10 | 6,097.00 | 6,008.50 | 6,032.75 | 6,032.75 | 0.13% | 3,849 |
| Nov 12, 2025 | 6,088.00 | 6,088.00 | 5,992.85 | 6,025.10 | 6,025.10 | 0.04% | 6,868 |
| Nov 11, 2025 | 5,960.30 | 6,111.35 | 5,960.30 | 6,022.85 | 6,022.85 | 0.57% | 13,156 |
| Nov 10, 2025 | 5,968.00 | 6,041.00 | 5,944.00 | 5,988.90 | 5,988.90 | 0.30% | 4,870 |
| Nov 7, 2025 | 6,039.95 | 6,120.00 | 5,953.50 | 5,970.75 | 5,970.75 | -1.77% | 7,587 |
| Nov 6, 2025 | 6,053.55 | 6,137.00 | 5,969.00 | 6,078.60 | 6,072.10 | 0.41% | 24,879 |
| Nov 4, 2025 | 5,860.20 | 6,091.10 | 5,814.85 | 6,053.50 | 6,047.03 | 2.58% | 35,819 |
| Nov 3, 2025 | 5,688.05 | 6,098.60 | 5,688.05 | 5,901.40 | 5,895.09 | 3.60% | 136,322 |
| Oct 31, 2025 | 5,505.00 | 5,839.00 | 5,432.05 | 5,696.60 | 5,690.51 | 14.48% | 269,850 |
| Oct 30, 2025 | 4,994.00 | 5,005.00 | 4,889.45 | 4,976.00 | 4,970.68 | -0.01% | 2,831 |
| Oct 29, 2025 | 5,015.40 | 5,016.35 | 4,957.55 | 4,976.40 | 4,971.08 | -0.45% | 2,914 |
| Oct 28, 2025 | 4,981.05 | 5,115.70 | 4,981.05 | 4,998.70 | 4,993.35 | -0.78% | 3,660 |
| Oct 27, 2025 | 5,119.35 | 5,227.15 | 5,014.40 | 5,038.25 | 5,032.86 | -0.43% | 9,070 |
| Oct 24, 2025 | 5,049.05 | 5,083.15 | 4,985.50 | 5,060.25 | 5,054.84 | 0.23% | 1,318 |
| Oct 23, 2025 | 5,154.45 | 5,210.60 | 5,034.10 | 5,048.85 | 5,043.45 | -2.68% | 6,063 |
| Oct 21, 2025 | 5,197.95 | 5,207.70 | 5,153.90 | 5,187.75 | 5,182.20 | 0.73% | 1,304 |
| Oct 20, 2025 | 5,177.35 | 5,191.05 | 5,025.55 | 5,150.20 | 5,144.69 | 0.86% | 3,381 |
| Oct 17, 2025 | 5,068.30 | 5,123.65 | 4,984.20 | 5,106.05 | 5,100.59 | 1.04% | 1,984 |
| Oct 16, 2025 | 4,938.40 | 5,082.10 | 4,927.05 | 5,053.45 | 5,048.05 | 3.66% | 4,567 |
| Oct 15, 2025 | 4,930.00 | 4,963.00 | 4,863.25 | 4,875.20 | 4,869.99 | -0.38% | 1,369 |
| Oct 14, 2025 | 4,663.65 | 4,925.00 | 4,663.65 | 4,893.70 | 4,888.47 | 1.78% | 2,948 |
| Oct 13, 2025 | 4,702.05 | 4,818.00 | 4,702.05 | 4,808.30 | 4,803.16 | 1.45% | 1,303 |
| Oct 10, 2025 | 4,521.85 | 4,760.00 | 4,521.85 | 4,739.80 | 4,734.73 | 3.41% | 2,241 |
| Oct 9, 2025 | 4,650.00 | 4,657.95 | 4,521.90 | 4,583.30 | 4,578.40 | -1.55% | 2,554 |
| Oct 8, 2025 | 4,639.95 | 4,700.00 | 4,561.00 | 4,655.45 | 4,650.47 | 1.86% | 5,344 |
| Oct 7, 2025 | 4,575.30 | 4,586.00 | 4,521.65 | 4,570.60 | 4,565.71 | -0.08% | 1,852 |
| Oct 6, 2025 | 4,572.05 | 4,646.30 | 4,561.25 | 4,574.30 | 4,569.41 | -0.46% | 1,760 |
| Oct 3, 2025 | 4,623.95 | 4,652.10 | 4,571.10 | 4,595.60 | 4,590.69 | -0.61% | 1,230 |
| Oct 1, 2025 | 4,620.00 | 4,649.20 | 4,580.70 | 4,623.95 | 4,619.01 | 0.13% | 1,187 |
| Sep 30, 2025 | 4,544.45 | 4,630.25 | 4,533.80 | 4,617.75 | 4,612.81 | 1.46% | 8,246 |
| Sep 29, 2025 | 4,653.25 | 4,653.25 | 4,500.10 | 4,551.50 | 4,546.63 | -0.46% | 1,907 |
| Sep 26, 2025 | 4,740.00 | 4,740.00 | 4,551.00 | 4,572.65 | 4,567.76 | -3.88% | 3,298 |
| Sep 25, 2025 | 4,601.05 | 4,791.35 | 4,600.00 | 4,757.10 | 4,752.01 | 2.78% | 5,362 |
| Sep 24, 2025 | 4,686.00 | 4,698.00 | 4,611.80 | 4,628.40 | 4,623.45 | -1.37% | 1,988 |