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

Navin Fluorine International Limited (NAVINFLUOR.NS)

Compare
4,077.00
-30.90
(-0.75%)
At close: March 13 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20254,124.004,153.654,022.854,126.904,126.9071,524
Mar 12, 20254,170.004,190.004,084.004,107.904,107.9066,835
Mar 11, 20254,080.504,170.003,975.004,122.454,122.45111,902
Mar 10, 20254,115.304,249.004,050.004,080.504,080.50202,492
Mar 7, 20254,149.004,195.004,063.554,077.604,077.6076,960
Mar 6, 20254,075.004,136.554,065.004,120.504,120.50124,932
Mar 5, 20253,880.004,063.853,880.004,055.754,055.75118,051
Mar 4, 20253,810.003,910.003,728.353,900.353,900.3580,965
Mar 3, 20253,750.003,858.753,566.003,826.853,826.85289,860
Feb 28, 20253,773.703,814.753,624.753,762.253,762.25126,348
Feb 27, 20253,780.003,900.003,605.003,773.703,773.70365,198
Feb 25, 20253,915.103,959.753,792.453,809.603,809.60163,002
Feb 24, 20253,986.354,018.003,897.653,911.103,911.1092,708
Feb 21, 20254,024.004,060.003,940.304,033.904,033.90158,392
Feb 20, 20254,044.554,107.854,022.104,045.554,045.55144,501
Feb 19, 20254,044.254,088.804,018.054,044.054,044.05166,712
Feb 18, 20254,148.104,162.954,055.104,085.054,085.05291,049
Feb 17, 20254,016.104,124.053,955.504,108.104,108.10256,946
Feb 14, 20254,100.104,108.453,959.904,016.104,016.10194,278
Feb 13, 20254,150.004,160.004,021.354,108.454,108.45254,086
Feb 12, 20254,000.004,135.003,930.954,101.054,101.05298,036
Feb 11, 20254,208.754,216.204,052.004,064.504,064.50183,277
Feb 10, 20254,221.454,250.504,159.554,208.754,208.75194,503
Feb 7, 20254,164.254,270.004,164.254,221.454,221.45209,986
Feb 6, 20254,277.004,289.004,222.304,247.404,247.40127,885
Feb 5, 20254,230.004,266.004,171.054,252.454,252.45174,008
Feb 4, 20254,175.004,214.954,085.004,206.054,206.05192,534
Feb 3, 20254,132.004,253.904,059.504,173.004,173.00484,432
Feb 1, 20254,121.004,184.004,038.654,132.654,132.65179,862
Jan 31, 20254,195.354,299.054,066.004,148.704,148.702,487,440
Jan 30, 20253,776.003,930.003,746.703,908.253,908.25403,921
Jan 29, 20253,502.003,774.803,502.003,740.203,740.20195,692
Jan 28, 20253,600.003,620.253,524.653,562.353,562.3577,697
Jan 27, 20253,684.753,684.803,577.403,604.203,604.2069,312
Jan 24, 20253,763.053,772.053,690.103,709.453,709.4565,845
Jan 23, 20253,687.103,792.003,601.703,772.453,772.4591,974
Jan 22, 20253,814.653,814.653,611.203,687.353,687.35201,921
Jan 21, 20253,798.003,851.003,756.353,797.003,797.00487,645
Jan 20, 20253,795.103,795.103,704.453,777.153,777.1599,349
Jan 17, 20253,779.603,822.153,720.003,755.103,755.10102,757
Jan 16, 20253,739.403,790.953,716.303,767.603,767.60176,708
Jan 15, 20253,631.853,739.903,590.103,714.403,714.40250,630
Jan 14, 20253,619.553,672.003,570.053,631.853,631.85145,782
Jan 13, 20253,624.903,673.903,580.653,617.853,617.85654,796
Jan 10, 20253,650.003,747.203,591.103,630.953,630.95784,351
Jan 9, 20253,590.304,017.103,590.303,824.553,824.553,487,405
Jan 8, 20253,480.003,518.203,427.203,493.153,493.15149,010
Jan 7, 20253,350.003,507.203,333.753,478.303,478.30292,488
Jan 6, 20253,375.003,384.953,319.053,346.903,346.90114,664
Jan 3, 20253,301.703,369.003,288.103,359.653,359.6588,157
Jan 2, 20253,282.553,309.903,239.653,301.703,301.70143,643
Jan 1, 20253,246.303,291.103,202.153,280.253,280.25153,236
Dec 31, 20243,217.953,261.903,180.003,245.803,245.80222,385
Dec 30, 20243,312.653,319.003,210.053,217.503,217.50111,594
Dec 27, 20243,326.303,367.653,295.603,312.653,312.65225,643
Dec 26, 20243,372.003,384.803,299.253,326.303,326.30175,779
Dec 24, 20243,316.003,420.003,315.003,377.003,377.00183,863
Dec 23, 20243,290.103,344.703,263.803,315.603,315.60106,283
Dec 20, 20243,417.003,418.403,292.653,305.853,305.8584,513
Dec 19, 20243,450.003,450.003,385.553,388.753,388.7546,059
Dec 18, 20243,467.053,502.753,450.303,467.803,467.8069,498
Dec 17, 20243,520.003,529.753,448.153,466.503,466.50129,290
Dec 16, 20243,539.003,581.853,483.903,511.603,511.60144,750
Dec 13, 20243,579.153,579.153,480.153,557.603,557.60119,782
Dec 12, 20243,612.403,625.403,554.003,574.153,574.1555,015
Dec 11, 20243,669.403,669.403,588.003,593.103,593.1083,644
Dec 10, 20243,546.003,663.953,414.453,647.503,647.50246,107
Dec 9, 20243,555.003,579.953,524.753,533.103,533.1088,735
Dec 6, 20243,611.803,644.903,547.103,555.803,555.8087,813
Dec 5, 20243,617.003,636.003,563.203,596.953,596.95121,634
Dec 4, 20243,585.903,616.003,568.353,592.653,592.6574,134
Dec 3, 20243,610.003,610.003,549.103,586.853,586.8586,740
Dec 2, 20243,480.003,602.003,480.003,583.003,583.00146,051
Nov 29, 20243,470.003,520.003,453.253,507.903,507.9085,469
Nov 28, 20243,505.003,535.403,452.353,468.553,468.5574,236
Nov 27, 20243,482.953,510.153,421.603,498.503,498.5086,627
Nov 26, 20243,440.753,466.203,402.053,451.903,451.9061,888
Nov 25, 20243,349.903,453.553,342.703,430.953,430.95151,165
Nov 22, 20243,260.103,334.253,258.053,326.903,326.9082,728
Nov 21, 20243,325.003,337.853,250.103,262.453,262.4586,698
Nov 19, 20243,275.003,393.653,265.053,338.053,338.05125,094
Nov 18, 20243,310.003,317.103,224.553,259.753,259.7575,198
Nov 14, 20243,270.003,344.903,204.603,309.903,309.9063,191
Nov 13, 20243,319.003,320.353,253.853,267.803,267.80126,831
Nov 12, 20243,469.903,492.103,306.003,322.053,322.0560,245
Nov 11, 20243,528.003,539.003,447.003,461.403,461.4053,500
Nov 8, 20243,529.153,557.953,499.053,543.353,543.35204,063
Nov 7, 2024 5.00 Dividend
Nov 7, 20243,450.003,560.253,449.903,540.853,540.85251,994
Nov 6, 20243,375.603,518.203,361.053,495.803,490.80185,776
Nov 5, 20243,317.403,385.903,278.853,375.603,370.7784,009
Nov 4, 20243,330.053,340.953,266.653,317.353,312.6167,333
Nov 1, 20243,379.003,390.003,337.003,359.153,354.3513,038
Oct 31, 20243,340.453,348.453,280.053,329.853,325.09136,983
Oct 30, 20243,330.003,372.953,308.753,334.603,329.8376,519
Oct 29, 20243,382.453,408.853,291.103,335.803,331.0392,570
Oct 28, 20243,302.003,400.003,289.703,382.453,377.6182,763
Oct 25, 20243,416.503,460.003,277.303,301.753,297.03234,141
Oct 24, 20243,368.003,545.003,368.003,411.503,406.621,122,637
Oct 23, 20243,204.003,387.953,181.303,307.453,302.72196,614
Oct 22, 20243,310.003,329.003,203.403,221.003,216.39309,824
Oct 21, 20243,395.003,395.653,287.003,310.803,306.06187,400
Oct 18, 20243,329.003,384.003,282.953,375.653,370.82199,530
Oct 17, 20243,460.003,495.853,302.003,330.003,325.24231,234
Oct 16, 20243,359.003,478.503,341.503,461.253,456.30286,789
Oct 15, 20243,350.003,385.253,319.503,359.303,354.50396,102
Oct 14, 20243,401.253,416.353,311.753,352.603,347.80302,222
Oct 11, 20243,398.003,429.403,372.853,385.703,380.86234,791
Oct 10, 20243,369.003,435.003,369.003,390.553,385.7080,486
Oct 9, 20243,357.003,403.003,333.553,364.653,359.8464,554
Oct 8, 20243,321.103,374.753,308.103,343.903,339.1246,394
Oct 7, 20243,419.953,445.803,308.053,321.103,316.3582,660
Oct 4, 20243,433.003,489.953,405.003,419.353,414.46138,117
Oct 3, 20243,566.003,604.753,427.053,460.253,455.30457,118
Oct 1, 20243,445.003,612.853,433.603,602.403,597.25403,892
Sep 30, 20243,475.003,477.003,390.853,441.353,436.43172,555
Sep 27, 20243,405.003,474.003,385.003,429.253,424.35197,341
Sep 26, 20243,379.553,390.003,332.003,383.303,378.4675,857
Sep 25, 20243,389.953,408.703,356.103,379.553,374.7294,054
Sep 24, 20243,380.003,421.003,366.953,383.053,378.21175,787
Sep 23, 20243,308.003,379.503,297.403,366.903,362.08150,812
Sep 20, 20243,265.003,332.953,247.053,304.703,299.97219,300
Sep 19, 20243,230.003,263.853,160.403,245.253,240.61356,393
Sep 18, 20243,259.653,276.853,191.003,213.303,208.70164,839
Sep 17, 20243,282.003,295.003,247.253,259.653,254.99159,586
Sep 16, 20243,289.903,302.003,261.603,273.653,268.9798,504
Sep 13, 20243,295.003,316.903,262.353,269.403,264.72218,548
Sep 12, 20243,325.003,331.953,256.853,278.553,273.86201,149
Sep 11, 20243,376.103,384.003,297.003,302.203,297.48135,118
Sep 10, 20243,333.153,411.403,333.153,365.203,360.39124,014
Sep 9, 20243,300.003,358.753,217.603,351.453,346.66114,550
Sep 6, 20243,354.553,377.953,290.003,298.353,293.63174,090
Sep 5, 20243,350.003,375.003,330.253,348.353,343.5683,812
Sep 4, 20243,320.003,359.003,304.253,336.653,331.8887,645
Sep 3, 20243,288.003,347.353,288.003,328.153,323.39107,633
Sep 2, 20243,300.753,341.003,284.003,296.003,291.29114,522
Aug 30, 20243,310.203,322.953,278.103,298.403,293.68143,368
Aug 29, 20243,290.953,299.003,250.003,279.703,275.0186,797
Aug 28, 20243,300.003,308.003,263.003,290.403,285.69208,936
Aug 27, 20243,305.453,360.003,275.503,290.453,285.74266,780
Aug 26, 20243,290.003,318.953,290.003,305.453,300.72122,169
Aug 23, 20243,340.003,340.003,276.603,292.203,287.49116,336
Aug 22, 20243,312.153,384.403,312.153,334.603,329.83205,883
Aug 21, 20243,299.903,355.403,295.953,302.653,297.93276,233
Aug 20, 20243,299.903,308.653,262.203,289.253,284.5591,501
Aug 19, 20243,325.003,350.853,272.253,281.253,276.56237,931
Aug 16, 20243,250.003,332.853,246.853,324.903,320.14156,142
Aug 14, 20243,277.053,309.153,226.403,237.603,232.97340,278
Aug 13, 20243,450.003,466.903,262.153,277.053,272.36449,800
Aug 12, 20243,532.153,550.003,452.003,466.903,461.94155,475
Aug 9, 20243,592.003,630.003,535.003,550.203,545.1286,254
Aug 8, 20243,585.003,644.003,537.253,549.453,544.3794,435
Aug 7, 20243,515.003,620.003,502.003,601.853,596.70246,049
Aug 6, 20243,476.503,591.953,451.603,466.003,461.04285,809
Aug 5, 20243,515.003,584.853,450.603,455.953,451.01186,557
Aug 2, 20243,641.003,699.003,588.003,606.203,601.04266,577
Aug 1, 20243,790.003,790.003,660.353,686.203,680.93355,652
Jul 31, 20243,759.953,820.953,627.003,800.953,795.51983,055
Jul 30, 20243,588.803,799.003,588.803,771.153,765.76741,208
Jul 29, 20243,553.003,605.953,515.003,570.803,565.69255,792
Jul 26, 20243,527.003,570.803,498.053,530.553,525.50158,228
Jul 25, 20243,517.003,527.053,451.153,514.253,509.22245,304
Jul 24, 20243,550.003,568.803,518.603,531.553,526.50188,739
Jul 23, 20243,590.703,607.753,424.903,557.003,551.91123,236
Jul 22, 20243,508.203,615.003,494.003,590.703,585.56152,745
Jul 19, 20243,658.003,669.953,535.003,545.103,540.03134,381
Jul 18, 20243,679.003,696.203,626.953,661.003,655.76290,141
Jul 16, 20243,685.003,742.953,655.803,665.353,660.11300,978
Jul 15, 20243,636.003,690.853,631.803,660.103,654.8759,153
Jul 12, 20243,646.553,716.953,633.103,657.203,651.97120,592
Jul 11, 20243,674.553,688.953,635.353,645.953,640.7487,835
Jul 10, 20243,709.953,720.003,609.003,674.553,669.29231,028
Jul 9, 20243,700.003,728.003,667.003,691.853,686.57298,779
Jul 8, 20243,665.603,715.803,621.103,663.553,658.31121,947
Jul 5, 2024 7.00 Dividend
Jul 5, 20243,659.153,722.853,626.003,665.603,660.36199,447
Jul 4, 20243,649.803,700.003,588.503,659.153,646.93334,561
Jul 3, 20243,631.603,659.953,601.153,624.303,612.19166,954
Jul 2, 20243,629.003,695.003,596.003,604.603,592.56414,904
Jul 1, 20243,604.453,654.653,569.053,621.003,608.90266,306
Jun 28, 20243,624.953,672.203,561.003,574.253,562.31162,417
Jun 27, 20243,600.003,668.953,560.303,613.503,601.43200,761
Jun 26, 20243,539.953,639.003,537.003,592.353,580.35276,820
Jun 25, 20243,656.103,690.003,529.003,536.853,525.03237,521
Jun 24, 20243,690.853,719.803,612.153,657.753,645.53128,573
Jun 21, 20243,789.953,847.703,675.353,690.853,678.52444,435
Jun 20, 20243,665.003,839.003,657.753,770.253,757.661,034,470
Jun 19, 20243,617.003,670.853,574.053,637.853,625.70365,745
Jun 18, 20243,535.803,606.003,535.753,599.703,587.68157,434
Jun 14, 20243,588.003,607.953,533.003,545.253,533.41138,042
Jun 13, 20243,548.003,592.003,520.053,562.053,550.15241,256
Jun 12, 20243,485.003,536.953,468.053,514.053,502.31309,078
Jun 11, 20243,436.753,555.003,432.503,485.053,473.41470,032
Jun 10, 20243,340.003,448.003,315.053,435.703,424.22261,418
Jun 7, 20243,277.053,339.953,277.003,329.253,318.1363,466
Jun 6, 20243,314.003,351.853,285.203,319.153,308.0687,870
Jun 5, 20243,087.003,315.003,075.003,300.603,289.57244,470
Jun 4, 20243,250.003,250.002,875.953,048.453,038.27454,767
Jun 3, 20243,275.003,393.503,160.003,303.403,292.36410,020
May 31, 20243,255.403,265.003,175.703,187.403,176.75132,888
May 30, 20243,295.003,314.753,212.053,231.203,220.41179,964
May 29, 20243,307.003,348.953,300.053,314.203,303.13146,910
May 28, 20243,369.903,384.953,306.153,336.853,325.70103,479
May 27, 20243,350.003,401.953,330.053,366.853,355.60118,079
May 24, 20243,337.203,387.003,314.153,355.553,344.34107,938
May 23, 20243,359.953,375.003,296.403,330.603,319.47109,024
May 22, 20243,384.903,420.003,340.303,349.853,338.6679,344
May 21, 20243,435.053,461.103,378.003,383.303,372.00152,043
May 17, 20243,326.003,434.953,315.053,428.453,417.00376,376
May 16, 20243,345.003,354.953,286.903,319.303,308.21120,387
May 15, 20243,435.003,458.003,301.003,324.203,313.10574,233
May 14, 20243,259.903,352.103,224.203,336.253,325.10164,996
May 13, 20243,230.003,267.003,170.153,236.653,225.84190,352
May 10, 20243,247.953,294.953,211.603,247.553,236.70206,898
May 9, 20243,425.003,425.003,210.203,222.203,211.44417,648
May 8, 20243,377.103,435.353,181.603,411.403,400.001,104,255
May 7, 20243,460.003,466.403,331.553,377.103,365.82390,962
May 6, 20243,470.003,498.003,431.103,440.903,429.41363,090
May 3, 20243,450.003,465.003,381.553,435.653,424.17498,125
May 2, 20243,423.953,470.003,405.203,428.353,416.90183,341
Apr 30, 20243,424.853,465.703,408.003,419.253,407.83319,818
Apr 29, 20243,322.853,454.903,317.003,424.853,413.41584,654
Apr 26, 20243,310.003,340.003,272.703,309.753,298.69314,560
Apr 25, 20243,285.003,351.203,256.053,306.853,295.80219,631
Apr 24, 20243,400.003,419.003,279.253,283.503,272.53308,350
Apr 23, 20243,298.953,389.003,283.853,374.153,362.88537,626
Apr 22, 20243,256.153,282.153,232.753,278.603,267.65252,822
Apr 19, 20243,210.003,252.403,170.003,222.653,211.88204,308
Apr 18, 20243,240.003,325.003,214.003,228.853,218.06258,712
Apr 16, 20243,200.003,265.653,192.053,229.503,218.71318,346
Apr 15, 20243,235.953,302.903,213.303,244.753,233.91297,843
Apr 12, 20243,244.003,320.003,229.203,296.653,285.64568,001
Apr 10, 20243,077.003,262.303,037.053,245.703,234.86884,498
Apr 9, 20243,128.903,128.903,051.053,057.603,047.39186,296
Apr 8, 20243,169.953,169.953,091.553,096.403,086.06151,617
Apr 5, 20243,145.003,180.003,125.003,147.603,137.09261,433
Apr 4, 20243,170.003,173.953,127.003,132.953,122.4885,870
Apr 3, 20243,130.003,155.903,119.853,145.553,135.0498,215
Apr 2, 20243,150.703,208.153,121.053,150.903,140.37191,518
Apr 1, 20243,160.003,166.153,096.153,130.703,120.24117,937
Mar 28, 20243,128.003,138.003,086.553,114.303,103.90294,812
Mar 27, 20243,130.003,188.003,094.503,136.053,125.57566,381
Mar 26, 20243,022.003,149.003,022.003,127.953,117.50263,767
Mar 22, 20243,094.953,125.003,074.003,092.953,082.62118,363
Mar 21, 20242,973.653,099.002,973.653,086.053,075.74162,769
Mar 20, 20242,994.952,994.952,932.102,966.552,956.64152,712
Mar 19, 20243,020.003,020.002,966.202,997.452,987.44115,608
Mar 18, 20243,000.603,031.002,963.103,011.453,001.3994,195
Mar 15, 20243,010.053,010.052,964.303,001.152,991.12109,494
Mar 14, 20242,918.053,005.252,899.252,998.052,988.03140,637
Mar 13, 20243,015.003,030.902,914.152,924.252,914.48309,551

Related Tickers

DEEPAKNTR.NS Deepak Nitrite Limited
1,947.00
-0.53%
 
EPIGRAL.NS Epigral Limited
1,792.00
-0.03%
 
RPEL.NS Raghav Productivity Enhancers Limited
464.00
+0.68%
 
DIAMINESQ.NS Diamines and Chemicals Limited
353.00
-1.85%
 
PUNJABCHEM.NS Punjab Chemicals and Crop Protection Limited
780.00
-0.73%
 
OCCLLTD.NS OCCL Limited
85.98
-4.62%
 
TATACHEM.NS Tata Chemicals Limited
796.90
-1.13%
 
TATACHEM.BO Tata Chemicals Limited
796.05
-1.15%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
480.15
-2.23%
 
ACI.NS Archean Chemical Industries Limited
570.00
+3.26%