Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Navin Fluorine International Limited (NAVINFLUOR.BO)

Compare
4,136.50
+35.70
+(0.87%)
At close: March 13 at 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20254,100.054,150.004,043.354,130.504,130.502,231
Mar 12, 20254,159.554,182.604,086.904,100.804,100.803,324
Mar 11, 20254,069.004,155.003,977.454,126.054,126.055,061
Mar 10, 20254,080.204,245.004,060.654,080.604,080.609,970
Mar 7, 20254,120.054,192.104,065.054,080.904,080.9015,355
Mar 6, 20254,053.704,134.204,053.704,120.254,120.252,015
Mar 5, 20253,936.954,064.653,936.954,053.654,053.653,824
Mar 4, 20253,798.603,914.503,732.803,905.203,905.202,357
Mar 3, 20253,762.203,853.453,567.303,823.853,823.857,935
Feb 28, 20253,773.703,802.403,650.753,760.703,760.701,942
Feb 27, 20253,768.653,825.003,607.103,770.653,770.656,404
Feb 25, 20253,926.803,958.753,798.453,808.503,808.501,862
Feb 24, 20253,980.054,018.103,899.703,909.103,909.103,566
Feb 21, 20254,045.554,056.103,945.004,035.354,035.357,712
Feb 20, 20254,021.204,105.404,021.204,044.004,044.003,780
Feb 19, 20254,008.004,087.004,008.004,044.654,044.653,060
Feb 18, 20254,160.554,163.304,073.654,084.004,084.002,633
Feb 17, 20254,004.104,125.653,954.704,106.054,106.053,473
Feb 14, 20254,106.704,108.603,964.054,014.504,014.506,162
Feb 13, 20254,150.004,151.204,023.804,104.904,104.903,962
Feb 12, 20253,985.054,127.803,930.504,103.054,103.058,079
Feb 11, 20254,206.004,210.754,056.254,064.604,064.602,477
Feb 10, 20254,208.854,249.004,158.004,206.354,206.355,126
Feb 7, 20254,247.054,260.154,168.104,222.204,222.201,932
Feb 6, 20254,262.754,284.454,224.754,247.054,247.055,601
Feb 5, 20254,224.004,262.854,170.154,246.154,246.156,174
Feb 4, 20254,197.954,214.654,088.004,206.104,206.103,891
Feb 3, 20254,113.354,251.654,062.204,172.304,172.308,741
Feb 1, 20254,128.104,180.004,045.154,131.554,131.554,023
Jan 31, 20254,190.004,296.254,067.704,147.804,147.8086,926
Jan 30, 20253,764.703,924.803,748.053,905.703,905.7015,384
Jan 29, 20253,550.903,776.003,550.903,740.253,740.252,965
Jan 28, 20253,559.853,613.153,528.003,560.703,560.702,779
Jan 27, 20253,679.103,679.103,589.153,607.653,607.651,691
Jan 24, 20253,750.003,768.553,690.703,706.453,706.45898
Jan 23, 20253,642.703,789.003,636.103,768.553,768.55770
Jan 22, 20253,803.553,803.553,615.353,685.553,685.552,873
Jan 21, 20253,801.003,848.003,772.003,792.653,792.6510,311
Jan 20, 20253,780.003,785.003,708.853,779.303,779.301,211
Jan 17, 20253,789.703,816.853,723.953,753.853,753.851,984
Jan 16, 20253,764.753,790.403,717.553,765.803,765.806,219
Jan 15, 20253,621.003,740.953,592.003,717.653,717.6512,463
Jan 14, 20253,632.103,667.303,570.503,634.803,634.801,570
Jan 13, 20253,625.003,671.903,582.003,617.003,617.004,506
Jan 10, 20253,647.953,745.703,592.153,629.303,629.3013,503
Jan 9, 20253,579.303,974.153,579.303,823.903,823.9081,518
Jan 8, 20253,489.903,515.403,427.253,489.453,489.453,677
Jan 7, 20253,350.003,507.203,338.303,479.203,479.203,806
Jan 6, 20253,360.003,385.153,325.003,343.353,343.351,538
Jan 3, 20253,311.853,365.753,289.303,358.253,358.252,871
Jan 2, 20253,292.753,307.553,240.103,301.703,301.70950
Jan 1, 20253,247.403,287.853,204.153,276.403,276.401,864
Dec 31, 20243,210.053,260.003,183.203,246.753,246.751,828
Dec 30, 20243,312.103,312.103,210.703,216.553,216.553,409
Dec 27, 20243,300.103,356.703,300.003,312.803,312.802,938
Dec 26, 20243,379.653,379.653,295.353,324.153,324.155,426
Dec 24, 20243,327.953,419.503,326.303,379.653,379.653,336
Dec 23, 20243,299.853,346.303,267.253,316.303,316.302,462
Dec 20, 20243,419.953,419.953,293.703,304.703,304.701,748
Dec 19, 20243,400.803,435.953,381.103,384.303,384.301,186
Dec 18, 20243,479.953,502.303,458.753,466.153,466.15749
Dec 17, 20243,512.503,525.503,451.153,464.103,464.101,801
Dec 16, 20243,538.203,580.803,485.003,512.153,512.152,890
Dec 13, 20243,570.003,570.003,482.453,556.453,556.451,673
Dec 12, 20243,608.153,624.303,555.003,571.953,571.952,004
Dec 11, 20243,649.903,663.953,585.603,589.903,589.904,544
Dec 10, 20243,587.953,657.453,468.003,648.603,648.606,768
Dec 9, 20243,544.153,576.803,524.603,530.203,530.202,387
Dec 6, 20243,605.003,642.003,544.153,553.553,553.554,600
Dec 5, 20243,599.103,636.003,564.453,598.153,598.152,049
Dec 4, 20243,585.253,615.653,572.453,590.953,590.951,845
Dec 3, 20243,629.953,629.953,553.953,585.903,585.901,588
Dec 2, 20243,506.003,600.003,483.003,582.603,582.602,970
Nov 29, 20243,470.703,516.953,465.403,506.403,506.404,694
Nov 28, 20243,523.303,525.003,452.103,473.153,473.151,693
Nov 27, 20243,465.553,507.003,429.953,498.403,498.401,184
Nov 26, 20243,444.003,465.003,426.753,451.653,451.65627
Nov 25, 20243,335.453,453.553,335.453,430.903,430.903,876
Nov 22, 20243,264.603,337.603,260.353,329.503,329.501,380
Nov 21, 20243,321.053,339.603,254.203,262.153,262.151,095
Nov 19, 20243,225.103,391.003,225.103,336.653,336.653,376
Nov 18, 20243,270.503,299.703,225.203,260.553,260.551,309
Nov 14, 20243,263.403,344.553,220.753,306.453,306.452,412
Nov 13, 20243,301.003,315.003,250.203,269.303,269.303,565
Nov 12, 20243,460.003,493.603,304.003,318.353,318.353,741
Nov 11, 20243,538.853,538.853,455.003,462.553,462.552,979
Nov 8, 20243,528.053,558.553,497.953,538.903,538.906,794
Nov 7, 2024 5.00 Dividend
Nov 7, 20243,415.653,559.903,415.653,543.203,543.2011,113
Nov 6, 20243,390.003,516.703,363.553,502.453,497.453,412
Nov 4, 20243,335.003,336.303,267.003,315.703,310.973,511
Nov 1, 20243,356.653,384.603,341.653,361.703,356.90912
Oct 31, 20243,336.303,338.653,281.003,329.453,324.701,403
Oct 29, 20243,392.653,405.603,293.903,334.003,329.247,084
Oct 28, 20243,305.003,398.753,295.253,381.203,376.373,455
Oct 25, 20243,415.003,448.103,280.003,303.753,299.036,134
Oct 24, 20243,350.003,542.253,350.003,409.103,404.2350,760
Oct 23, 20243,189.703,385.003,189.703,313.803,309.0716,020
Oct 22, 20243,312.703,326.503,206.003,227.603,222.9913,272
Oct 21, 20243,390.003,390.003,290.653,308.203,303.483,515
Oct 18, 20243,325.003,382.503,282.003,370.353,365.54108,331
Oct 17, 20243,465.003,493.953,301.603,330.853,326.097,329
Oct 16, 20243,340.003,477.003,340.003,464.553,459.603,350
Oct 15, 20243,339.953,380.003,320.153,357.153,352.365,357
Oct 14, 20243,388.703,404.003,312.303,353.203,348.412,832
Oct 11, 20243,400.003,427.153,377.403,385.753,380.922,311
Oct 10, 20243,394.303,435.003,376.203,390.603,385.761,762
Oct 9, 20243,366.953,400.003,336.853,367.003,362.19895
Oct 8, 20243,333.003,371.353,310.203,336.853,332.091,253
Oct 7, 20243,396.053,442.303,306.253,320.953,316.216,808
Oct 4, 20243,446.553,490.853,405.103,423.853,418.964,228
Oct 3, 20243,555.053,603.003,429.003,455.653,450.7217,052
Oct 1, 20243,455.303,612.003,444.003,604.003,598.859,105
Sep 30, 20243,464.603,475.003,396.003,440.253,435.342,906
Sep 27, 20243,382.053,472.603,382.053,429.053,424.1512,378
Sep 26, 20243,379.553,388.753,331.353,383.753,378.921,804
Sep 25, 20243,385.853,407.253,359.003,379.153,374.331,982
Sep 24, 20243,370.053,419.003,367.053,380.203,375.3711,375
Sep 23, 20243,323.953,379.003,298.653,367.453,362.643,923
Sep 20, 20243,272.753,331.103,245.953,303.953,299.239,768
Sep 19, 20243,214.053,264.003,164.003,245.553,240.924,622
Sep 18, 20243,269.453,275.203,192.753,214.053,209.463,377
Sep 17, 20243,264.203,290.653,248.203,257.003,252.352,020
Sep 16, 20243,304.853,304.853,264.203,272.603,267.931,698
Sep 13, 20243,285.653,308.853,265.003,268.903,264.233,922
Sep 12, 20243,325.003,329.853,258.053,279.153,274.471,854
Sep 11, 20243,378.953,379.003,297.003,302.003,297.292,062
Sep 10, 20243,354.953,411.053,340.553,362.103,357.307,160
Sep 9, 20243,315.003,359.453,220.103,351.653,346.872,804
Sep 6, 20243,350.003,377.053,294.003,297.453,292.744,133
Sep 5, 20243,340.303,375.003,331.003,345.503,340.724,559
Sep 4, 20243,285.053,359.953,285.053,338.653,333.885,514
Sep 3, 20243,285.003,346.803,285.003,329.103,324.353,947
Sep 2, 20243,285.553,340.003,283.203,295.453,290.756,099
Aug 30, 20243,315.003,324.153,279.703,299.153,294.442,726
Aug 29, 20243,296.003,301.403,250.003,273.403,268.734,432
Aug 28, 20243,282.053,315.353,265.003,291.353,286.653,694
Aug 26, 20243,295.053,317.003,295.053,303.253,298.533,622
Aug 23, 20243,321.103,337.703,275.003,295.053,290.354,796
Aug 22, 20243,315.003,385.003,315.003,332.703,327.947,104
Aug 21, 20243,309.803,354.453,300.003,320.653,315.912,701
Aug 20, 20243,309.803,312.053,261.403,289.053,284.353,854
Aug 19, 20243,321.553,350.003,271.003,284.253,279.566,964
Aug 16, 20243,259.753,334.953,246.203,326.303,321.555,972
Aug 14, 20243,280.003,307.253,229.003,242.303,237.6711,783
Aug 13, 20243,462.053,462.053,264.353,276.603,271.9216,393
Aug 12, 20243,542.553,542.953,450.603,470.203,465.252,980
Aug 9, 20243,581.203,632.403,537.103,549.903,544.832,284
Aug 8, 20243,590.003,642.953,535.853,546.203,541.143,604
Aug 7, 20243,515.003,620.003,515.003,606.753,601.603,314
Aug 6, 20243,431.003,590.003,431.003,463.803,458.864,521
Aug 5, 20243,430.053,580.753,430.053,454.553,449.624,888
Aug 2, 20243,602.553,696.103,584.253,600.453,595.314,314
Aug 1, 20243,775.003,790.003,660.403,685.453,680.1912,949
Jul 31, 20243,739.103,819.953,626.603,802.403,796.9765,948
Jul 30, 20243,588.103,799.453,588.103,775.203,769.8118,735
Jul 29, 20243,535.053,606.803,516.453,569.303,564.206,858
Jul 26, 20243,518.103,571.003,500.003,530.753,525.715,378
Jul 25, 20243,527.003,529.453,453.003,518.103,513.085,929
Jul 24, 20243,553.003,565.903,519.553,534.053,529.002,482
Jul 23, 20243,580.003,604.753,429.203,555.403,550.322,994
Jul 22, 20243,500.053,606.153,493.953,589.403,584.284,252
Jul 19, 20243,655.303,655.303,539.953,543.803,538.744,139
Jul 18, 20243,674.053,695.003,625.203,659.503,654.285,400
Jul 16, 20243,662.353,742.503,658.253,666.753,661.5214,534
Jul 15, 20243,620.003,690.653,620.003,662.353,657.122,850
Jul 12, 20243,646.703,715.003,632.703,652.853,647.646,667
Jul 11, 20243,669.503,681.803,637.853,646.703,641.492,089
Jul 10, 20243,700.003,712.953,610.003,669.503,664.264,925
Jul 9, 20243,718.953,730.803,668.003,689.803,684.536,318
Jul 8, 20243,642.003,710.103,625.703,659.453,654.232,691
Jul 5, 2024 7.00 Dividend
Jul 5, 20243,640.053,723.003,625.003,660.153,654.925,721
Jul 4, 20243,634.053,700.003,590.003,656.553,644.347,684
Jul 3, 20243,605.003,663.653,601.503,616.453,604.375,046
Jul 2, 20243,649.703,696.003,595.003,604.303,592.265,970
Jul 1, 20243,594.853,652.403,575.053,619.753,607.667,337
Jun 28, 20243,623.003,672.453,561.103,574.603,562.666,058
Jun 27, 20243,592.003,660.003,561.903,622.803,610.708,137
Jun 26, 20243,538.003,636.053,538.003,595.303,583.294,450
Jun 25, 20243,666.903,693.653,516.653,533.203,521.407,542
Jun 24, 20243,716.003,719.703,613.503,653.353,641.157,468
Jun 21, 20243,794.953,848.903,667.703,685.053,672.7410,144
Jun 20, 20243,646.053,838.253,646.053,764.103,751.5328,073
Jun 19, 20243,613.253,680.603,581.103,631.953,619.829,215
Jun 18, 20243,539.003,604.853,533.053,598.353,586.339,366
Jun 14, 20243,592.753,609.203,535.553,545.353,533.515,416
Jun 13, 20243,549.503,590.153,520.853,560.903,549.013,757
Jun 12, 20243,499.953,537.553,436.553,511.003,499.2813,497
Jun 11, 20243,431.003,553.003,430.003,481.503,469.8730,404
Jun 10, 20243,326.153,450.003,315.053,436.353,424.888,915
Jun 7, 20243,288.603,337.003,288.603,326.603,315.498,021
Jun 6, 20243,295.853,350.003,289.853,319.803,308.7112,036
Jun 5, 20243,100.003,312.253,075.103,306.103,295.068,081
Jun 4, 20243,286.003,286.002,876.453,045.853,035.6823,287
Jun 3, 20243,252.603,393.553,201.103,304.303,293.2725,482
May 31, 20243,245.303,251.653,179.303,188.753,178.102,695
May 30, 20243,282.053,316.753,210.653,230.403,219.6111,847
May 29, 20243,320.003,347.253,301.153,315.853,304.783,819
May 28, 20243,361.953,385.803,306.053,336.653,325.512,670
May 27, 20243,340.153,401.003,329.403,363.603,352.377,309
May 24, 20243,327.253,385.703,319.053,359.053,347.836,583
May 23, 20243,370.003,370.003,296.003,328.503,317.394,058
May 22, 20243,381.503,415.853,339.353,347.903,336.726,712
May 21, 20243,424.803,462.503,377.003,383.753,372.454,494
May 17, 20243,349.953,436.153,316.953,428.903,417.4510,214
May 16, 20243,370.003,370.003,290.903,318.303,307.223,733
May 15, 20243,431.503,450.003,301.053,321.003,309.9119,949
May 14, 20243,269.653,350.003,223.253,343.103,331.9416,222
May 13, 20243,222.053,262.703,169.803,241.203,230.383,789
May 10, 20243,240.303,291.303,209.753,246.403,235.564,180
May 9, 20243,408.953,415.003,210.003,221.353,210.597,431
May 8, 20243,390.753,437.403,181.803,411.253,399.8628,785
May 7, 20243,447.753,464.403,334.603,375.453,364.188,575
May 6, 20243,448.653,498.253,428.603,436.403,424.9321,258
May 3, 20243,457.703,466.103,386.153,437.003,425.525,507
May 2, 20243,420.503,469.003,404.953,426.653,415.219,063
Apr 30, 20243,428.303,465.003,410.003,420.153,408.738,305
Apr 29, 20243,338.403,451.003,318.303,424.703,413.2622,703
Apr 26, 20243,310.003,340.003,276.603,308.453,297.405,579
Apr 25, 20243,293.203,352.653,255.703,306.553,295.5112,887
Apr 24, 20243,419.203,419.203,280.503,284.953,273.987,612
Apr 23, 20243,289.553,388.553,283.453,372.803,361.5411,112
Apr 22, 20243,250.053,282.003,234.803,275.253,264.3132,781
Apr 19, 20243,200.453,252.553,169.703,235.203,224.406,338
Apr 18, 20243,240.003,324.003,214.303,225.603,214.8316,837
Apr 16, 20243,208.353,265.003,195.203,232.403,221.618,101
Apr 15, 20243,269.903,301.803,217.903,246.653,235.818,048
Apr 12, 20243,254.403,320.003,232.203,296.103,285.0927,558
Apr 10, 20243,080.003,260.003,039.503,247.303,236.4639,098
Apr 9, 20243,158.353,158.353,051.003,058.453,048.246,773
Apr 8, 20243,165.003,165.003,090.003,096.753,086.416,213
Apr 5, 20243,132.653,179.003,126.003,147.603,137.096,081
Apr 4, 20243,164.553,170.353,129.303,135.303,124.831,501
Apr 3, 20243,144.653,154.753,125.003,144.703,134.202,771
Apr 2, 20243,158.303,205.103,122.103,148.603,138.098,245
Apr 1, 20243,127.603,163.003,096.053,129.253,118.809,307
Mar 28, 20243,130.003,135.003,089.303,112.003,101.615,158
Mar 27, 20243,124.053,187.003,094.253,134.403,123.937,316
Mar 26, 20243,029.753,148.953,029.753,124.053,113.6216,549
Mar 22, 20243,087.803,124.403,072.553,093.603,083.278,431
Mar 21, 20242,993.803,099.602,971.703,081.953,071.663,124
Mar 20, 20242,971.652,990.352,935.452,964.702,954.802,368
Mar 19, 20243,011.603,015.502,968.002,989.602,979.621,725
Mar 18, 20242,999.803,029.052,966.003,010.853,000.803,775
Mar 15, 20243,000.503,008.402,964.602,999.802,989.789,281
Mar 14, 20242,977.803,005.002,900.202,998.602,988.5949,784
Mar 13, 20243,018.653,030.502,914.002,930.202,920.426,612

Related Tickers

SMM.MU Sumitomo Chemical Co Ltd
2.2600
+0.89%
 
RPEL.NS Raghav Productivity Enhancers Limited
464.00
+0.68%
 
SOMMY Sumitomo Chemical Company, Limited
12.06
-2.11%
 
DEEPAKNTR.BO DEEPAK NITRITE LTD.
1,943.00
-0.79%
 
DEEPAKFERT.BO Deepak Fertilisers And Petrochemicals Corporation Limited
1,125.00
-1.57%
 
4005.T Sumitomo Chemical Company, Limited
365.00
+0.39%
 
TATACHEM.BO Tata Chemicals Limited
796.05
-1.15%