Mercado abrirá em 6 h 51 min

Navin Fluorine International Limited (NAVINFLUOR.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
3.539,15-22,90 (-0,64%)
No fechamento: 03:30PM 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 20243.588,003.607,953.533,003.545,253.545,25138.042
13 de jun. de 20243.548,003.592,003.520,053.562,053.562,05241.256
12 de jun. de 20243.485,003.536,953.468,053.514,053.514,05309.078
11 de jun. de 20243.436,753.555,003.432,503.485,053.485,05470.032
10 de jun. de 20243.340,003.448,003.315,053.435,703.435,70261.418
07 de jun. de 20243.277,053.339,953.277,003.329,253.329,2563.466
06 de jun. de 20243.314,003.351,853.285,203.319,153.319,1587.870
05 de jun. de 20243.087,003.315,003.075,003.300,603.300,60244.470
04 de jun. de 20243.250,003.250,002.875,953.048,453.048,45454.767
03 de jun. de 20243.275,003.393,503.160,003.303,403.303,40410.020
31 de mai. de 20243.255,403.265,003.175,703.187,403.187,40132.888
30 de mai. de 20243.295,003.314,753.212,053.231,203.231,20179.964
29 de mai. de 20243.307,003.348,953.300,053.314,203.314,20146.910
28 de mai. de 20243.369,903.384,953.306,153.336,853.336,85103.479
27 de mai. de 20243.350,003.401,953.330,053.366,853.366,85118.079
24 de mai. de 20243.337,203.387,003.314,153.355,553.355,55107.938
23 de mai. de 20243.359,953.375,003.296,403.330,603.330,60109.024
22 de mai. de 20243.384,903.420,003.340,303.349,853.349,8579.344
21 de mai. de 20243.435,053.461,103.378,003.383,303.383,30152.043
17 de mai. de 20243.326,003.434,953.315,053.428,453.428,45376.376
16 de mai. de 20243.345,003.354,953.286,903.319,303.319,30120.387
15 de mai. de 20243.435,003.458,003.301,003.324,203.324,20574.233
14 de mai. de 20243.259,903.352,103.224,203.336,253.336,25164.996
13 de mai. de 20243.230,003.267,003.170,153.236,653.236,65190.352
10 de mai. de 20243.247,953.294,953.211,603.247,553.247,55206.898
09 de mai. de 20243.425,003.425,003.210,203.222,203.222,20417.648
08 de mai. de 20243.377,103.435,353.181,603.411,403.411,401.104.255
07 de mai. de 20243.460,003.466,403.331,553.377,103.377,10390.962
06 de mai. de 20243.470,003.498,003.431,103.440,903.440,90363.090
03 de mai. de 20243.450,003.465,003.381,553.435,653.435,65498.125
02 de mai. de 20243.423,953.470,003.405,203.428,353.428,35183.341
30 de abr. de 20243.424,853.465,703.408,003.419,253.419,25319.818
29 de abr. de 20243.322,853.454,903.317,003.424,853.424,85584.654
26 de abr. de 20243.310,003.340,003.272,703.309,753.309,75314.560
25 de abr. de 20243.285,003.351,203.256,053.306,853.306,85219.631
24 de abr. de 20243.400,003.419,003.279,253.283,503.283,50308.350
23 de abr. de 20243.298,953.389,003.283,853.374,153.374,15537.626
22 de abr. de 20243.256,153.282,153.232,753.278,603.278,60252.822
19 de abr. de 20243.210,003.252,403.170,003.222,653.222,65204.308
18 de abr. de 20243.240,003.325,003.214,003.228,853.228,85258.712
16 de abr. de 20243.200,003.265,653.192,053.229,503.229,50318.346
15 de abr. de 20243.235,953.302,903.213,303.244,753.244,75297.843
12 de abr. de 20243.244,003.320,003.229,203.296,653.296,65568.001
10 de abr. de 20243.077,003.262,303.037,053.245,703.245,70884.498
09 de abr. de 20243.128,903.128,903.051,053.057,603.057,60186.296
08 de abr. de 20243.169,953.169,953.091,553.096,403.096,40151.617
05 de abr. de 20243.145,003.180,003.125,003.147,603.147,60261.433
04 de abr. de 20243.170,003.173,953.127,003.132,953.132,9585.870
03 de abr. de 20243.130,003.155,903.119,853.145,553.145,5598.215
02 de abr. de 20243.150,703.208,153.121,053.150,903.150,90191.518
01 de abr. de 20243.160,003.166,153.096,153.130,703.130,70117.937
28 de mar. de 20243.128,003.138,003.086,553.114,303.114,30294.812
27 de mar. de 20243.130,003.188,003.094,503.136,053.136,05566.381
26 de mar. de 20243.022,003.149,003.022,003.127,953.127,95263.767
22 de mar. de 20243.094,953.125,003.074,003.092,953.092,95118.363
21 de mar. de 20242.973,653.099,002.973,653.086,053.086,05162.769
20 de mar. de 20242.994,952.994,952.932,102.966,552.966,55152.712
19 de mar. de 20243.020,003.020,002.966,202.997,452.997,45115.608
18 de mar. de 20243.000,603.031,002.963,103.011,453.011,4594.195
15 de mar. de 20243.010,053.010,052.964,303.001,153.001,15109.494
14 de mar. de 20242.918,053.005,252.899,252.998,052.998,05140.637
13 de mar. de 20243.015,003.030,902.914,152.924,252.924,25309.551
12 de mar. de 20243.068,953.068,952.994,053.018,953.018,95120.796
11 de mar. de 20243.061,003.083,903.020,053.049,853.049,85102.055
07 de mar. de 20243.031,603.105,003.020,753.059,803.059,80295.715
06 de mar. de 20243.053,953.054,003.000,003.025,553.025,55223.179
05 de mar. de 20243.050,753.127,003.035,003.043,453.043,45330.334
04 de mar. de 20243.095,003.098,003.036,853.050,203.050,20109.680
01 de mar. de 20243.021,103.066,303.018,653.053,653.053,6577.396
29 de fev. de 20243.017,703.034,502.988,953.021,103.021,10156.302
28 de fev. de 20243.120,553.120,553.000,003.017,703.017,70148.318
27 de fev. de 20243.115,003.128,903.075,203.120,553.120,55132.308
26 de fev. de 20243.150,703.162,003.100,753.108,903.108,90112.245
23 de fev. de 20243.205,003.213,753.142,703.150,703.150,70247.817
22 de fev. de 20243.165,003.209,903.133,703.194,303.194,30128.532
21 de fev. de 20243.233,703.233,703.151,053.164,953.164,95216.846
20 de fev. de 20243.157,003.219,003.141,003.203,503.203,50156.900
19 de fev. de 20243.185,953.193,903.160,203.172,353.172,3594.090
16 de fev. de 20243.133,003.184,453.124,853.174,253.174,25173.996
15 de fev. de 20243.115,903.140,003.110,053.126,103.126,10111.368
14 de fev. de 20243.065,003.115,003.051,053.102,853.102,8592.609
13 de fev. de 20243.100,003.114,453.030,003.103,503.103,50129.061
12 de fev. de 20243.064,003.126,503.040,303.073,953.073,95263.915
09 de fev. de 20243.086,503.090,003.001,103.028,403.028,40328.102
08 de fev. de 20243.100,003.105,003.045,303.073,403.073,40528.933
07 de fev. de 20243.220,053.243,003.030,103.093,203.093,202.573.353
06 de fev. de 20243.221,203.295,003.203,003.261,503.261,50208.032
05 de fev. de 20243.325,003.330,003.217,503.235,153.235,15189.760
02 de fev. de 20243.352,153.366,053.320,003.325,203.325,2062.110
01 de fev. de 20243.415,603.422,603.315,253.322,603.322,60119.362
31 de jan. de 20243.310,003.425,003.286,803.417,503.417,50282.092
30 de jan. de 20243.340,003.363,953.303,003.308,053.308,05137.530
29 de jan. de 20243.360,003.380,003.296,203.324,103.324,10220.222
25 de jan. de 20243.428,003.428,003.330,003.344,553.344,55210.184
24 de jan. de 20243.362,353.425,003.332,003.420,303.420,30104.919
23 de jan. de 20243.442,403.452,603.338,503.362,353.362,35154.574
19 de jan. de 20243.437,003.459,953.399,503.411,003.411,00144.779
18 de jan. de 20243.445,953.459,953.388,003.402,503.402,50187.213
17 de jan. de 20243.482,203.510,003.435,003.445,953.445,95185.354
16 de jan. de 20243.525,003.542,003.482,203.489,753.489,75154.577
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...