Mercado abrirá em 7 h 9 min

Navin Fluorine International Limited (NAVINFLUOR.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
3.541,45-19,45 (-0,55%)
No fechamento: 03:29PM IST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20243.592,753.609,203.535,553.545,353.545,355.416
13 de jun. de 20243.549,503.590,153.520,853.560,903.560,903.757
12 de jun. de 20243.499,953.537,553.436,553.511,003.511,0013.497
11 de jun. de 20243.431,003.553,003.430,003.481,503.481,5030.404
10 de jun. de 20243.326,153.450,003.315,053.436,353.436,358.915
07 de jun. de 20243.288,603.337,003.288,603.326,603.326,608.021
06 de jun. de 20243.295,853.350,003.289,853.319,803.319,8012.036
05 de jun. de 20243.100,003.312,253.075,103.306,103.306,108.081
04 de jun. de 20243.286,003.286,002.876,453.045,853.045,8523.287
03 de jun. de 20243.252,603.393,553.201,103.304,303.304,3025.482
31 de mai. de 20243.245,303.251,653.179,303.188,753.188,752.695
30 de mai. de 20243.282,053.316,753.210,653.230,403.230,4011.847
29 de mai. de 20243.320,003.347,253.301,153.315,853.315,853.819
28 de mai. de 20243.361,953.385,803.306,053.336,653.336,652.670
27 de mai. de 20243.340,153.401,003.329,403.363,603.363,607.309
24 de mai. de 20243.327,253.385,703.319,053.359,053.359,056.583
23 de mai. de 20243.370,003.370,003.296,003.328,503.328,504.058
22 de mai. de 20243.381,503.415,853.339,353.347,903.347,906.712
21 de mai. de 20243.424,803.462,503.377,003.383,753.383,754.494
17 de mai. de 20243.349,953.436,153.316,953.428,903.428,9010.214
16 de mai. de 20243.370,003.370,003.290,903.318,303.318,303.733
15 de mai. de 20243.431,503.450,003.301,053.321,003.321,0019.949
14 de mai. de 20243.269,653.350,003.223,253.343,103.343,1016.222
13 de mai. de 20243.222,053.262,703.169,803.241,203.241,203.789
10 de mai. de 20243.240,303.291,303.209,753.246,403.246,404.180
09 de mai. de 20243.408,953.415,003.210,003.221,353.221,357.431
08 de mai. de 20243.390,753.437,403.181,803.411,253.411,2528.785
07 de mai. de 20243.447,753.464,403.334,603.375,453.375,458.575
06 de mai. de 20243.448,653.498,253.428,603.436,403.436,4021.258
03 de mai. de 20243.457,703.466,103.386,153.437,003.437,005.507
02 de mai. de 20243.420,503.469,003.404,953.426,653.426,659.063
30 de abr. de 20243.428,303.465,003.410,003.420,153.420,158.305
29 de abr. de 20243.338,403.451,003.318,303.424,703.424,7022.703
26 de abr. de 20243.310,003.340,003.276,603.308,453.308,455.579
25 de abr. de 20243.293,203.352,653.255,703.306,553.306,5512.887
24 de abr. de 20243.419,203.419,203.280,503.284,953.284,957.612
23 de abr. de 20243.289,553.388,553.283,453.372,803.372,8011.112
22 de abr. de 20243.250,053.282,003.234,803.275,253.275,2532.781
19 de abr. de 20243.200,453.252,553.169,703.235,203.235,206.338
18 de abr. de 20243.240,003.324,003.214,303.225,603.225,6016.837
16 de abr. de 20243.208,353.265,003.195,203.232,403.232,408.101
15 de abr. de 20243.269,903.301,803.217,903.246,653.246,658.048
12 de abr. de 20243.254,403.320,003.232,203.296,103.296,1027.558
10 de abr. de 20243.080,003.260,003.039,503.247,303.247,3039.098
09 de abr. de 20243.158,353.158,353.051,003.058,453.058,456.773
08 de abr. de 20243.165,003.165,003.090,003.096,753.096,756.213
05 de abr. de 20243.132,653.179,003.126,003.147,603.147,606.081
04 de abr. de 20243.164,553.170,353.129,303.135,303.135,301.501
03 de abr. de 20243.144,653.154,753.125,003.144,703.144,702.771
02 de abr. de 20243.158,303.205,103.122,103.148,603.148,608.245
01 de abr. de 20243.127,603.163,003.096,053.129,253.129,259.307
28 de mar. de 20243.130,003.135,003.089,303.112,003.112,005.158
27 de mar. de 20243.124,053.187,003.094,253.134,403.134,407.316
26 de mar. de 20243.029,753.148,953.029,753.124,053.124,0516.549
22 de mar. de 20243.087,803.124,403.072,553.093,603.093,608.431
21 de mar. de 20242.993,803.099,602.971,703.081,953.081,953.124
20 de mar. de 20242.971,652.990,352.935,452.964,702.964,702.368
19 de mar. de 20243.011,603.015,502.968,002.989,602.989,601.725
18 de mar. de 20242.999,803.029,052.966,003.010,853.010,853.775
15 de mar. de 20243.000,503.008,402.964,602.999,802.999,809.281
14 de mar. de 20242.977,803.005,002.900,202.998,602.998,6049.784
13 de mar. de 20243.018,653.030,502.914,002.930,202.930,206.612
12 de mar. de 20243.050,353.059,452.996,653.014,403.014,406.842
11 de mar. de 20243.059,353.080,953.019,253.050,753.050,7514.308
07 de mar. de 20243.048,953.105,753.023,403.059,353.059,353.062
06 de mar. de 20243.046,253.055,003.000,203.025,403.025,408.478
05 de mar. de 20243.046,703.126,953.036,903.043,453.043,4511.687
04 de mar. de 20243.085,603.087,003.038,003.048,253.048,254.447
01 de mar. de 20243.016,053.065,353.016,053.055,753.055,753.019
29 de fev. de 20243.032,753.035,002.991,003.019,753.019,758.248
28 de fev. de 20243.120,603.120,603.002,003.018,203.018,204.304
27 de fev. de 20243.107,953.128,803.072,603.118,903.118,907.595
26 de fev. de 20243.148,953.160,003.102,003.109,503.109,502.712
23 de fev. de 20243.193,503.206,903.140,003.148,953.148,958.883
22 de fev. de 20243.168,003.207,403.139,153.194,503.194,509.943
21 de fev. de 20243.225,403.225,403.154,003.163,003.163,007.127
20 de fev. de 20243.164,953.220,153.142,503.207,903.207,9011.209
19 de fev. de 20243.180,103.190,553.163,853.174,353.174,352.172
16 de fev. de 20243.125,253.183,253.124,853.172,953.172,953.865
15 de fev. de 20243.105,003.139,853.105,003.125,703.125,707.745
14 de fev. de 20243.099,853.113,253.064,403.103,803.103,807.530
13 de fev. de 20243.100,003.114,453.030,003.106,503.106,506.647
12 de fev. de 20243.050,153.125,003.039,053.072,703.072,7028.747
09 de fev. de 20243.090,853.090,853.002,203.028,603.028,6027.954
08 de fev. de 20243.091,053.103,503.043,453.072,253.072,2512.830
07 de fev. de 20243.219,853.235,003.032,003.090,903.090,9057.244
06 de fev. de 20243.249,853.292,703.205,053.261,453.261,456.419
05 de fev. de 20243.308,403.326,003.220,003.228,303.228,307.785
02 de fev. de 20243.359,853.365,003.320,003.324,753.324,758.482
01 de fev. de 20243.417,703.417,703.316,503.323,153.323,159.338
31 de jan. de 20243.330,453.426,603.287,003.417,703.417,706.900
30 de jan. de 20243.348,853.364,303.302,203.307,503.307,5017.019
29 de jan. de 20243.379,853.379,853.296,603.324,353.324,358.332
25 de jan. de 20243.439,253.439,253.330,653.342,053.342,059.920
24 de jan. de 20243.390,553.428,353.335,003.421,003.421,005.035
23 de jan. de 20243.477,853.477,853.340,003.360,303.360,308.134
19 de jan. de 20243.449,903.458,953.400,053.411,703.411,707.465
18 de jan. de 2024------
17 de jan. de 20243.486,903.510,003.436,003.445,703.445,7010.324
16 de jan. de 20243.536,003.541,253.482,603.490,153.490,153.299
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...