NSE - Delayed Quote INR
Navin Fluorine International Limited (NAVINFLUOR.NS)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3,416.50 | 3,460.00 | 3,277.30 | 3,301.75 | 3,301.75 | 234,141 |
| Oct 24, 2024 | 3,368.00 | 3,545.00 | 3,368.00 | 3,411.50 | 3,411.50 | 1,122,637 |
| Oct 23, 2024 | 3,204.00 | 3,387.95 | 3,181.30 | 3,307.45 | 3,307.45 | 196,614 |
| Oct 22, 2024 | 3,310.00 | 3,329.00 | 3,203.40 | 3,221.00 | 3,221.00 | 309,824 |
| Oct 21, 2024 | 3,395.00 | 3,395.65 | 3,287.00 | 3,310.80 | 3,310.80 | 187,400 |
| Oct 18, 2024 | 3,329.00 | 3,384.00 | 3,282.95 | 3,375.65 | 3,375.65 | 199,530 |
| Oct 17, 2024 | 3,460.00 | 3,495.85 | 3,302.00 | 3,330.00 | 3,330.00 | 231,234 |
| Oct 16, 2024 | 3,359.00 | 3,478.50 | 3,341.50 | 3,461.25 | 3,461.25 | 286,789 |
| Oct 15, 2024 | 3,350.00 | 3,385.25 | 3,319.50 | 3,359.30 | 3,359.30 | 396,102 |
| Oct 14, 2024 | 3,401.25 | 3,416.35 | 3,311.75 | 3,352.60 | 3,352.60 | 302,222 |
| Oct 11, 2024 | 3,398.00 | 3,429.40 | 3,372.85 | 3,385.70 | 3,385.70 | 234,791 |
| Oct 10, 2024 | 3,369.00 | 3,435.00 | 3,369.00 | 3,390.55 | 3,390.55 | 80,486 |
| Oct 9, 2024 | 3,357.00 | 3,403.00 | 3,333.55 | 3,364.65 | 3,364.65 | 64,554 |
| Oct 8, 2024 | 3,321.10 | 3,374.75 | 3,308.10 | 3,343.90 | 3,343.90 | 46,394 |
| Oct 7, 2024 | 3,419.95 | 3,445.80 | 3,308.05 | 3,321.10 | 3,321.10 | 82,660 |
| Oct 4, 2024 | 3,433.00 | 3,489.95 | 3,405.00 | 3,419.35 | 3,419.35 | 138,117 |
| Oct 3, 2024 | 3,566.00 | 3,604.75 | 3,427.05 | 3,460.25 | 3,460.25 | 457,118 |
| Oct 1, 2024 | 3,445.00 | 3,612.85 | 3,433.60 | 3,602.40 | 3,602.40 | 403,892 |
| Sep 30, 2024 | 3,475.00 | 3,477.00 | 3,390.85 | 3,441.35 | 3,441.35 | 172,555 |
| Sep 27, 2024 | 3,405.00 | 3,474.00 | 3,385.00 | 3,429.25 | 3,429.25 | 197,341 |
| Sep 26, 2024 | 3,379.55 | 3,390.00 | 3,332.00 | 3,383.30 | 3,383.30 | 75,857 |
| Sep 25, 2024 | 3,389.95 | 3,408.70 | 3,356.10 | 3,379.55 | 3,379.55 | 94,054 |
| Sep 24, 2024 | 3,380.00 | 3,421.00 | 3,366.95 | 3,383.05 | 3,383.05 | 175,787 |
| Sep 23, 2024 | 3,308.00 | 3,379.50 | 3,297.40 | 3,366.90 | 3,366.90 | 150,812 |
| Sep 20, 2024 | 3,265.00 | 3,332.95 | 3,247.05 | 3,304.70 | 3,304.70 | 219,300 |
| Sep 19, 2024 | 3,230.00 | 3,263.85 | 3,160.40 | 3,245.25 | 3,245.25 | 356,393 |
| Sep 18, 2024 | 3,259.65 | 3,276.85 | 3,191.00 | 3,213.30 | 3,213.30 | 164,839 |
| Sep 17, 2024 | 3,282.00 | 3,295.00 | 3,247.25 | 3,259.65 | 3,259.65 | 159,586 |
| Sep 16, 2024 | 3,289.90 | 3,302.00 | 3,261.60 | 3,273.65 | 3,273.65 | 98,504 |
| Sep 13, 2024 | 3,295.00 | 3,316.90 | 3,262.35 | 3,269.40 | 3,269.40 | 218,548 |
| Sep 12, 2024 | 3,325.00 | 3,331.95 | 3,256.85 | 3,278.55 | 3,278.55 | 201,149 |
| Sep 11, 2024 | 3,376.10 | 3,384.00 | 3,297.00 | 3,302.20 | 3,302.20 | 135,118 |
| Sep 10, 2024 | 3,333.15 | 3,411.40 | 3,333.15 | 3,365.20 | 3,365.20 | 124,014 |
| Sep 9, 2024 | 3,300.00 | 3,358.75 | 3,217.60 | 3,351.45 | 3,351.45 | 114,550 |
| Sep 6, 2024 | 3,354.55 | 3,377.95 | 3,290.00 | 3,298.35 | 3,298.35 | 174,090 |
| Sep 5, 2024 | 3,350.00 | 3,375.00 | 3,330.25 | 3,348.35 | 3,348.35 | 83,812 |
| Sep 4, 2024 | 3,320.00 | 3,359.00 | 3,304.25 | 3,336.65 | 3,336.65 | 87,645 |
| Sep 3, 2024 | 3,288.00 | 3,347.35 | 3,288.00 | 3,328.15 | 3,328.15 | 107,633 |
| Sep 2, 2024 | 3,300.75 | 3,341.00 | 3,284.00 | 3,296.00 | 3,296.00 | 114,522 |
| Aug 30, 2024 | 3,310.20 | 3,322.95 | 3,278.10 | 3,298.40 | 3,298.40 | 143,368 |
| Aug 29, 2024 | 3,290.95 | 3,299.00 | 3,250.00 | 3,279.70 | 3,279.70 | 86,797 |
| Aug 28, 2024 | 3,300.00 | 3,308.00 | 3,263.00 | 3,290.40 | 3,290.40 | 208,936 |
| Aug 27, 2024 | 3,305.45 | 3,360.00 | 3,275.50 | 3,290.45 | 3,290.45 | 266,780 |
| Aug 26, 2024 | 3,290.00 | 3,318.95 | 3,290.00 | 3,305.45 | 3,305.45 | 122,169 |
| Aug 23, 2024 | 3,340.00 | 3,340.00 | 3,276.60 | 3,292.20 | 3,292.20 | 116,336 |
| Aug 22, 2024 | 3,312.15 | 3,384.40 | 3,312.15 | 3,334.60 | 3,334.60 | 205,883 |
| Aug 21, 2024 | 3,299.90 | 3,355.40 | 3,295.95 | 3,302.65 | 3,302.65 | 276,233 |
| Aug 20, 2024 | 3,299.90 | 3,308.65 | 3,262.20 | 3,289.25 | 3,289.25 | 91,501 |
| Aug 19, 2024 | 3,325.00 | 3,350.85 | 3,272.25 | 3,281.25 | 3,281.25 | 237,931 |
| Aug 16, 2024 | 3,250.00 | 3,332.85 | 3,246.85 | 3,324.90 | 3,324.90 | 156,142 |
| Aug 14, 2024 | 3,277.05 | 3,309.15 | 3,226.40 | 3,237.60 | 3,237.60 | 340,278 |
| Aug 13, 2024 | 3,450.00 | 3,466.90 | 3,262.15 | 3,277.05 | 3,277.05 | 449,800 |
| Aug 12, 2024 | 3,532.15 | 3,550.00 | 3,452.00 | 3,466.90 | 3,466.90 | 155,475 |
| Aug 9, 2024 | 3,592.00 | 3,630.00 | 3,535.00 | 3,550.20 | 3,550.20 | 86,254 |
| Aug 8, 2024 | 3,585.00 | 3,644.00 | 3,537.25 | 3,549.45 | 3,549.45 | 94,435 |
| Aug 7, 2024 | 3,515.00 | 3,620.00 | 3,502.00 | 3,601.85 | 3,601.85 | 246,049 |
| Aug 6, 2024 | 3,476.50 | 3,591.95 | 3,451.60 | 3,466.00 | 3,466.00 | 285,809 |
| Aug 5, 2024 | 3,515.00 | 3,584.85 | 3,450.60 | 3,455.95 | 3,455.95 | 186,557 |
| Aug 2, 2024 | 3,641.00 | 3,699.00 | 3,588.00 | 3,606.20 | 3,606.20 | 266,577 |
| Aug 1, 2024 | 3,790.00 | 3,790.00 | 3,660.35 | 3,686.20 | 3,686.20 | 355,652 |
| Jul 31, 2024 | 3,759.95 | 3,820.95 | 3,627.00 | 3,800.95 | 3,800.95 | 983,055 |
| Jul 30, 2024 | 3,588.80 | 3,799.00 | 3,588.80 | 3,771.15 | 3,771.15 | 741,208 |
| Jul 29, 2024 | 3,553.00 | 3,605.95 | 3,515.00 | 3,570.80 | 3,570.80 | 255,792 |
| Jul 26, 2024 | 3,527.00 | 3,570.80 | 3,498.05 | 3,530.55 | 3,530.55 | 158,228 |
| Jul 25, 2024 | 3,517.00 | 3,527.05 | 3,451.15 | 3,514.25 | 3,514.25 | 245,304 |
| Jul 24, 2024 | 3,550.00 | 3,568.80 | 3,518.60 | 3,531.55 | 3,531.55 | 188,739 |
| Jul 23, 2024 | 3,590.70 | 3,607.75 | 3,424.90 | 3,557.00 | 3,557.00 | 123,236 |
| Jul 22, 2024 | 3,508.20 | 3,615.00 | 3,494.00 | 3,590.70 | 3,590.70 | 152,745 |
| Jul 19, 2024 | 3,658.00 | 3,669.95 | 3,535.00 | 3,545.10 | 3,545.10 | 134,381 |
| Jul 18, 2024 | 3,679.00 | 3,696.20 | 3,626.95 | 3,661.00 | 3,661.00 | 290,141 |
| Jul 16, 2024 | 3,685.00 | 3,742.95 | 3,655.80 | 3,665.35 | 3,665.35 | 300,978 |
| Jul 15, 2024 | 3,636.00 | 3,690.85 | 3,631.80 | 3,660.10 | 3,660.10 | 59,153 |
| Jul 12, 2024 | 3,646.55 | 3,716.95 | 3,633.10 | 3,657.20 | 3,657.20 | 120,592 |
| Jul 11, 2024 | 3,674.55 | 3,688.95 | 3,635.35 | 3,645.95 | 3,645.95 | 87,835 |
| Jul 10, 2024 | 3,709.95 | 3,720.00 | 3,609.00 | 3,674.55 | 3,674.55 | 231,028 |
| Jul 9, 2024 | 3,700.00 | 3,728.00 | 3,667.00 | 3,691.85 | 3,691.85 | 298,779 |
| Jul 8, 2024 | 3,665.60 | 3,715.80 | 3,621.10 | 3,663.55 | 3,663.55 | 121,947 |
| Jul 5, 2024 | 7.00 Dividend | |||||
| Jul 5, 2024 | 3,659.15 | 3,722.85 | 3,626.00 | 3,665.60 | 3,665.60 | 199,447 |
| Jul 4, 2024 | 3,649.80 | 3,700.00 | 3,588.50 | 3,659.15 | 3,652.15 | 334,561 |
| Jul 3, 2024 | 3,631.60 | 3,659.95 | 3,601.15 | 3,624.30 | 3,617.37 | 166,954 |
| Jul 2, 2024 | 3,629.00 | 3,695.00 | 3,596.00 | 3,604.60 | 3,597.70 | 414,904 |
| Jul 1, 2024 | 3,604.45 | 3,654.65 | 3,569.05 | 3,621.00 | 3,614.07 | 266,306 |
| Jun 28, 2024 | 3,624.95 | 3,672.20 | 3,561.00 | 3,574.25 | 3,567.41 | 162,417 |
| Jun 27, 2024 | 3,600.00 | 3,668.95 | 3,560.30 | 3,613.50 | 3,606.59 | 200,761 |
| Jun 26, 2024 | 3,539.95 | 3,639.00 | 3,537.00 | 3,592.35 | 3,585.48 | 276,820 |
| Jun 25, 2024 | 3,656.10 | 3,690.00 | 3,529.00 | 3,536.85 | 3,530.08 | 237,521 |
| Jun 24, 2024 | 3,690.85 | 3,719.80 | 3,612.15 | 3,657.75 | 3,650.75 | 128,573 |
| Jun 21, 2024 | 3,789.95 | 3,847.70 | 3,675.35 | 3,690.85 | 3,683.79 | 444,435 |
| Jun 20, 2024 | 3,665.00 | 3,839.00 | 3,657.75 | 3,770.25 | 3,763.04 | 1,034,470 |
| Jun 19, 2024 | 3,617.00 | 3,670.85 | 3,574.05 | 3,637.85 | 3,630.89 | 365,745 |
| Jun 18, 2024 | 3,535.80 | 3,606.00 | 3,535.75 | 3,599.70 | 3,592.81 | 157,434 |
| Jun 14, 2024 | 3,588.00 | 3,607.95 | 3,533.00 | 3,545.25 | 3,538.47 | 138,042 |
| Jun 13, 2024 | 3,548.00 | 3,592.00 | 3,520.05 | 3,562.05 | 3,555.24 | 241,256 |
| Jun 12, 2024 | 3,485.00 | 3,536.95 | 3,468.05 | 3,514.05 | 3,507.33 | 309,078 |
| Jun 11, 2024 | 3,436.75 | 3,555.00 | 3,432.50 | 3,485.05 | 3,478.38 | 470,032 |
| Jun 10, 2024 | 3,340.00 | 3,448.00 | 3,315.05 | 3,435.70 | 3,429.13 | 261,418 |
| Jun 7, 2024 | 3,277.05 | 3,339.95 | 3,277.00 | 3,329.25 | 3,322.88 | 63,466 |
| Jun 6, 2024 | 3,314.00 | 3,351.85 | 3,285.20 | 3,319.15 | 3,312.80 | 87,870 |
| Jun 5, 2024 | 3,087.00 | 3,315.00 | 3,075.00 | 3,300.60 | 3,294.29 | 244,470 |
| Jun 4, 2024 | 3,250.00 | 3,250.00 | 2,875.95 | 3,048.45 | 3,042.62 | 454,767 |
| Jun 3, 2024 | 3,275.00 | 3,393.50 | 3,160.00 | 3,303.40 | 3,297.08 | 410,020 |
| May 31, 2024 | 3,255.40 | 3,265.00 | 3,175.70 | 3,187.40 | 3,181.30 | 132,888 |
| May 30, 2024 | 3,295.00 | 3,314.75 | 3,212.05 | 3,231.20 | 3,225.02 | 179,964 |
| May 29, 2024 | 3,307.00 | 3,348.95 | 3,300.05 | 3,314.20 | 3,307.86 | 146,910 |
| May 28, 2024 | 3,369.90 | 3,384.95 | 3,306.15 | 3,336.85 | 3,330.47 | 103,479 |
| May 27, 2024 | 3,350.00 | 3,401.95 | 3,330.05 | 3,366.85 | 3,360.41 | 118,079 |
| May 24, 2024 | 3,337.20 | 3,387.00 | 3,314.15 | 3,355.55 | 3,349.13 | 107,938 |
| May 23, 2024 | 3,359.95 | 3,375.00 | 3,296.40 | 3,330.60 | 3,324.23 | 109,024 |
| May 22, 2024 | 3,384.90 | 3,420.00 | 3,340.30 | 3,349.85 | 3,343.44 | 79,344 |
| May 21, 2024 | 3,435.05 | 3,461.10 | 3,378.00 | 3,383.30 | 3,376.83 | 152,043 |
| May 17, 2024 | 3,326.00 | 3,434.95 | 3,315.05 | 3,428.45 | 3,421.89 | 376,376 |
| May 16, 2024 | 3,345.00 | 3,354.95 | 3,286.90 | 3,319.30 | 3,312.95 | 120,387 |
| May 15, 2024 | 3,435.00 | 3,458.00 | 3,301.00 | 3,324.20 | 3,317.84 | 574,233 |
| May 14, 2024 | 3,259.90 | 3,352.10 | 3,224.20 | 3,336.25 | 3,329.87 | 164,996 |
| May 13, 2024 | 3,230.00 | 3,267.00 | 3,170.15 | 3,236.65 | 3,230.46 | 190,352 |
| May 10, 2024 | 3,247.95 | 3,294.95 | 3,211.60 | 3,247.55 | 3,241.34 | 206,898 |
| May 9, 2024 | 3,425.00 | 3,425.00 | 3,210.20 | 3,222.20 | 3,216.04 | 417,648 |
| May 8, 2024 | 3,377.10 | 3,435.35 | 3,181.60 | 3,411.40 | 3,404.87 | 1,104,255 |
| May 7, 2024 | 3,460.00 | 3,466.40 | 3,331.55 | 3,377.10 | 3,370.64 | 390,962 |
| May 6, 2024 | 3,470.00 | 3,498.00 | 3,431.10 | 3,440.90 | 3,434.32 | 363,090 |
| May 3, 2024 | 3,450.00 | 3,465.00 | 3,381.55 | 3,435.65 | 3,429.08 | 498,125 |
| May 2, 2024 | 3,423.95 | 3,470.00 | 3,405.20 | 3,428.35 | 3,421.79 | 183,341 |
| Apr 30, 2024 | 3,424.85 | 3,465.70 | 3,408.00 | 3,419.25 | 3,412.71 | 319,818 |
| Apr 29, 2024 | 3,322.85 | 3,454.90 | 3,317.00 | 3,424.85 | 3,418.30 | 584,654 |
| Apr 26, 2024 | 3,310.00 | 3,340.00 | 3,272.70 | 3,309.75 | 3,303.42 | 314,560 |
| Apr 25, 2024 | 3,285.00 | 3,351.20 | 3,256.05 | 3,306.85 | 3,300.52 | 219,631 |
| Apr 24, 2024 | 3,400.00 | 3,419.00 | 3,279.25 | 3,283.50 | 3,277.22 | 308,350 |
| Apr 23, 2024 | 3,298.95 | 3,389.00 | 3,283.85 | 3,374.15 | 3,367.70 | 537,626 |
| Apr 22, 2024 | 3,256.15 | 3,282.15 | 3,232.75 | 3,278.60 | 3,272.33 | 252,822 |
| Apr 19, 2024 | 3,210.00 | 3,252.40 | 3,170.00 | 3,222.65 | 3,216.48 | 204,308 |
| Apr 18, 2024 | 3,240.00 | 3,325.00 | 3,214.00 | 3,228.85 | 3,222.67 | 258,712 |
| Apr 16, 2024 | 3,200.00 | 3,265.65 | 3,192.05 | 3,229.50 | 3,223.32 | 318,346 |
| Apr 15, 2024 | 3,235.95 | 3,302.90 | 3,213.30 | 3,244.75 | 3,238.54 | 297,843 |
| Apr 12, 2024 | 3,244.00 | 3,320.00 | 3,229.20 | 3,296.65 | 3,290.34 | 568,001 |
| Apr 10, 2024 | 3,077.00 | 3,262.30 | 3,037.05 | 3,245.70 | 3,239.49 | 884,498 |
| Apr 9, 2024 | 3,128.90 | 3,128.90 | 3,051.05 | 3,057.60 | 3,051.75 | 186,296 |
| Apr 8, 2024 | 3,169.95 | 3,169.95 | 3,091.55 | 3,096.40 | 3,090.48 | 151,617 |
| Apr 5, 2024 | 3,145.00 | 3,180.00 | 3,125.00 | 3,147.60 | 3,141.58 | 261,433 |
| Apr 4, 2024 | 3,170.00 | 3,173.95 | 3,127.00 | 3,132.95 | 3,126.96 | 85,870 |
| Apr 3, 2024 | 3,130.00 | 3,155.90 | 3,119.85 | 3,145.55 | 3,139.53 | 98,215 |
| Apr 2, 2024 | 3,150.70 | 3,208.15 | 3,121.05 | 3,150.90 | 3,144.87 | 191,518 |
| Apr 1, 2024 | 3,160.00 | 3,166.15 | 3,096.15 | 3,130.70 | 3,124.71 | 117,937 |
| Mar 28, 2024 | 3,128.00 | 3,138.00 | 3,086.55 | 3,114.30 | 3,108.34 | 294,812 |
| Mar 27, 2024 | 3,130.00 | 3,188.00 | 3,094.50 | 3,136.05 | 3,130.05 | 566,381 |
| Mar 26, 2024 | 3,022.00 | 3,149.00 | 3,022.00 | 3,127.95 | 3,121.97 | 263,767 |
| Mar 22, 2024 | 3,094.95 | 3,125.00 | 3,074.00 | 3,092.95 | 3,087.03 | 118,363 |
| Mar 21, 2024 | 2,973.65 | 3,099.00 | 2,973.65 | 3,086.05 | 3,080.15 | 162,769 |
| Mar 20, 2024 | 2,994.95 | 2,994.95 | 2,932.10 | 2,966.55 | 2,960.88 | 152,712 |
| Mar 19, 2024 | 3,020.00 | 3,020.00 | 2,966.20 | 2,997.45 | 2,991.72 | 115,608 |
| Mar 18, 2024 | 3,000.60 | 3,031.00 | 2,963.10 | 3,011.45 | 3,005.69 | 94,195 |
| Mar 15, 2024 | 3,010.05 | 3,010.05 | 2,964.30 | 3,001.15 | 2,995.41 | 109,494 |
| Mar 14, 2024 | 2,918.05 | 3,005.25 | 2,899.25 | 2,998.05 | 2,992.31 | 140,637 |
| Mar 13, 2024 | 3,015.00 | 3,030.90 | 2,914.15 | 2,924.25 | 2,918.66 | 309,551 |
| Mar 12, 2024 | 3,068.95 | 3,068.95 | 2,994.05 | 3,018.95 | 3,013.17 | 120,796 |
| Mar 11, 2024 | 3,061.00 | 3,083.90 | 3,020.05 | 3,049.85 | 3,044.02 | 102,055 |
| Mar 7, 2024 | 3,031.60 | 3,105.00 | 3,020.75 | 3,059.80 | 3,053.95 | 295,715 |
| Mar 6, 2024 | 3,053.95 | 3,054.00 | 3,000.00 | 3,025.55 | 3,019.76 | 223,179 |
| Mar 5, 2024 | 3,050.75 | 3,127.00 | 3,035.00 | 3,043.45 | 3,037.63 | 330,334 |
| Mar 4, 2024 | 3,095.00 | 3,098.00 | 3,036.85 | 3,050.20 | 3,044.36 | 109,680 |
| Mar 1, 2024 | 3,021.10 | 3,066.30 | 3,018.65 | 3,053.65 | 3,047.81 | 77,396 |
| Feb 29, 2024 | 3,017.70 | 3,034.50 | 2,988.95 | 3,021.10 | 3,015.32 | 156,302 |
| Feb 28, 2024 | 3,120.55 | 3,120.55 | 3,000.00 | 3,017.70 | 3,011.93 | 148,318 |
| Feb 27, 2024 | 3,115.00 | 3,128.90 | 3,075.20 | 3,120.55 | 3,114.58 | 132,308 |
| Feb 26, 2024 | 3,150.70 | 3,162.00 | 3,100.75 | 3,108.90 | 3,102.95 | 112,245 |
| Feb 23, 2024 | 3,205.00 | 3,213.75 | 3,142.70 | 3,150.70 | 3,144.67 | 247,817 |
| Feb 22, 2024 | 3,165.00 | 3,209.90 | 3,133.70 | 3,194.30 | 3,188.19 | 128,532 |
| Feb 21, 2024 | 3,233.70 | 3,233.70 | 3,151.05 | 3,164.95 | 3,158.90 | 216,846 |
| Feb 20, 2024 | 3,157.00 | 3,219.00 | 3,141.00 | 3,203.50 | 3,197.37 | 156,900 |
| Feb 19, 2024 | 3,185.95 | 3,193.90 | 3,160.20 | 3,172.35 | 3,166.28 | 94,090 |
| Feb 16, 2024 | 3,133.00 | 3,184.45 | 3,124.85 | 3,174.25 | 3,168.18 | 173,996 |
| Feb 15, 2024 | 3,115.90 | 3,140.00 | 3,110.05 | 3,126.10 | 3,120.12 | 111,368 |
| Feb 14, 2024 | 3,065.00 | 3,115.00 | 3,051.05 | 3,102.85 | 3,096.91 | 92,609 |
| Feb 13, 2024 | 3,100.00 | 3,114.45 | 3,030.00 | 3,103.50 | 3,097.56 | 129,061 |
| Feb 12, 2024 | 3,064.00 | 3,126.50 | 3,040.30 | 3,073.95 | 3,068.07 | 263,915 |
| Feb 9, 2024 | 3,086.50 | 3,090.00 | 3,001.10 | 3,028.40 | 3,022.61 | 328,102 |
| Feb 8, 2024 | 3,100.00 | 3,105.00 | 3,045.30 | 3,073.40 | 3,067.52 | 528,933 |
| Feb 7, 2024 | 3,220.05 | 3,243.00 | 3,030.10 | 3,093.20 | 3,087.28 | 2,573,353 |
| Feb 6, 2024 | 3,221.20 | 3,295.00 | 3,203.00 | 3,261.50 | 3,255.26 | 208,032 |
| Feb 5, 2024 | 3,325.00 | 3,330.00 | 3,217.50 | 3,235.15 | 3,228.96 | 189,760 |
| Feb 2, 2024 | 3,352.15 | 3,366.05 | 3,320.00 | 3,325.20 | 3,318.84 | 62,110 |
| Feb 1, 2024 | 3,415.60 | 3,422.60 | 3,315.25 | 3,322.60 | 3,316.24 | 119,362 |
| Jan 31, 2024 | 3,310.00 | 3,425.00 | 3,286.80 | 3,417.50 | 3,410.96 | 282,092 |
| Jan 30, 2024 | 3,340.00 | 3,363.95 | 3,303.00 | 3,308.05 | 3,301.72 | 137,530 |
| Jan 29, 2024 | 3,360.00 | 3,380.00 | 3,296.20 | 3,324.10 | 3,317.74 | 220,222 |
| Jan 25, 2024 | 3,428.00 | 3,428.00 | 3,330.00 | 3,344.55 | 3,338.15 | 210,184 |
| Jan 24, 2024 | 3,362.35 | 3,425.00 | 3,332.00 | 3,420.30 | 3,413.76 | 104,919 |
| Jan 23, 2024 | 3,442.40 | 3,452.60 | 3,338.50 | 3,362.35 | 3,355.92 | 154,574 |
| Jan 19, 2024 | 3,437.00 | 3,459.95 | 3,399.50 | 3,411.00 | 3,404.47 | 144,779 |
| Jan 18, 2024 | 3,445.95 | 3,459.95 | 3,388.00 | 3,402.50 | 3,395.99 | 187,213 |
| Jan 17, 2024 | 3,482.20 | 3,510.00 | 3,435.00 | 3,445.95 | 3,439.36 | 185,354 |
| Jan 16, 2024 | 3,525.00 | 3,542.00 | 3,482.20 | 3,489.75 | 3,483.07 | 154,577 |
| Jan 15, 2024 | 3,544.00 | 3,550.95 | 3,508.40 | 3,536.20 | 3,529.44 | 219,075 |
| Jan 12, 2024 | 3,565.00 | 3,565.00 | 3,522.05 | 3,534.85 | 3,528.09 | 235,308 |
| Jan 11, 2024 | 3,519.95 | 3,551.60 | 3,495.20 | 3,531.40 | 3,524.64 | 274,714 |
| Jan 10, 2024 | 3,520.00 | 3,535.35 | 3,461.10 | 3,491.05 | 3,484.37 | 349,077 |
| Jan 9, 2024 | 3,610.00 | 3,633.00 | 3,475.80 | 3,500.85 | 3,494.15 | 726,913 |
| Jan 8, 2024 | 3,825.05 | 3,827.95 | 3,600.00 | 3,609.70 | 3,602.79 | 637,074 |
| Jan 5, 2024 | 3,799.95 | 3,829.90 | 3,782.60 | 3,822.65 | 3,815.34 | 150,782 |
| Jan 4, 2024 | 3,870.00 | 3,882.85 | 3,779.60 | 3,796.20 | 3,788.94 | 296,664 |
| Jan 3, 2024 | 3,864.60 | 3,882.00 | 3,835.15 | 3,867.85 | 3,860.45 | 74,420 |
| Jan 2, 2024 | 3,860.00 | 3,897.40 | 3,811.25 | 3,856.85 | 3,849.47 | 90,311 |
| Jan 1, 2024 | 3,852.00 | 3,883.45 | 3,832.05 | 3,857.55 | 3,850.17 | 70,286 |
| Dec 29, 2023 | 3,852.00 | 3,884.00 | 3,820.00 | 3,853.20 | 3,845.83 | 85,727 |
| Dec 28, 2023 | 3,860.55 | 3,868.80 | 3,816.00 | 3,840.55 | 3,833.20 | 98,788 |
| Dec 27, 2023 | 3,820.00 | 3,881.00 | 3,771.00 | 3,851.00 | 3,843.63 | 194,880 |
| Dec 26, 2023 | 3,778.00 | 3,835.00 | 3,756.10 | 3,797.85 | 3,790.58 | 151,623 |
| Dec 22, 2023 | 3,762.00 | 3,817.00 | 3,737.65 | 3,763.50 | 3,756.30 | 174,458 |
| Dec 21, 2023 | 3,686.30 | 3,826.80 | 3,680.20 | 3,743.90 | 3,736.74 | 194,924 |
| Dec 20, 2023 | 3,881.00 | 3,920.90 | 3,699.00 | 3,721.30 | 3,714.18 | 215,895 |
| Dec 19, 2023 | 3,881.70 | 3,884.00 | 3,825.85 | 3,867.40 | 3,860.00 | 86,789 |
| Dec 18, 2023 | 3,869.80 | 3,915.00 | 3,842.30 | 3,881.80 | 3,874.37 | 140,390 |
| Dec 15, 2023 | 3,872.00 | 3,979.45 | 3,826.90 | 3,870.75 | 3,863.35 | 421,049 |
| Dec 14, 2023 | 3,800.00 | 3,883.00 | 3,784.85 | 3,862.65 | 3,855.26 | 248,411 |
| Dec 13, 2023 | 3,774.95 | 3,804.30 | 3,724.70 | 3,789.85 | 3,782.60 | 68,326 |
| Dec 12, 2023 | 3,815.00 | 3,831.60 | 3,749.60 | 3,769.40 | 3,762.19 | 113,701 |
| Dec 11, 2023 | 3,800.00 | 3,812.15 | 3,765.75 | 3,801.00 | 3,793.73 | 57,768 |
| Dec 8, 2023 | 3,820.00 | 3,827.90 | 3,755.00 | 3,802.90 | 3,795.63 | 130,517 |
| Dec 7, 2023 | 3,794.45 | 3,818.60 | 3,764.85 | 3,795.90 | 3,788.64 | 97,569 |
| Dec 6, 2023 | 3,825.00 | 3,835.00 | 3,783.00 | 3,794.45 | 3,787.19 | 130,672 |
| Dec 5, 2023 | 3,745.00 | 3,839.50 | 3,734.15 | 3,803.45 | 3,796.17 | 247,849 |
| Dec 4, 2023 | 3,766.00 | 3,769.00 | 3,732.20 | 3,740.10 | 3,732.95 | 146,820 |
| Dec 1, 2023 | 3,720.00 | 3,767.85 | 3,710.55 | 3,729.90 | 3,722.76 | 116,640 |
| Nov 30, 2023 | 3,719.95 | 3,720.00 | 3,675.10 | 3,701.10 | 3,694.02 | 109,143 |
| Nov 29, 2023 | 3,700.00 | 3,723.75 | 3,684.55 | 3,703.75 | 3,696.66 | 348,892 |
| Nov 28, 2023 | 3,740.00 | 3,743.40 | 3,671.45 | 3,692.70 | 3,685.64 | 187,097 |
| Nov 24, 2023 | 3,712.00 | 3,744.45 | 3,702.00 | 3,732.75 | 3,725.61 | 157,927 |
| Nov 23, 2023 | 3,610.00 | 3,739.00 | 3,610.00 | 3,708.10 | 3,701.01 | 367,164 |
| Nov 22, 2023 | 3,634.95 | 3,654.45 | 3,600.90 | 3,610.45 | 3,603.54 | 73,308 |
| Nov 21, 2023 | 3,622.95 | 3,666.00 | 3,612.10 | 3,626.75 | 3,619.81 | 79,702 |
| Nov 20, 2023 | 3,623.95 | 3,644.60 | 3,585.10 | 3,606.80 | 3,599.90 | 196,698 |
| Nov 17, 2023 | 3,659.95 | 3,659.95 | 3,615.00 | 3,620.05 | 3,613.12 | 106,571 |
| Nov 16, 2023 | 3,658.90 | 3,668.80 | 3,634.80 | 3,649.75 | 3,642.77 | 95,145 |
| Nov 15, 2023 | 3,658.00 | 3,671.20 | 3,640.00 | 3,645.60 | 3,638.63 | 58,681 |
| Nov 13, 2023 | 3,639.75 | 3,689.00 | 3,622.00 | 3,638.10 | 3,631.14 | 145,731 |
| Nov 10, 2023 | 5.00 Dividend | |||||
| Nov 10, 2023 | 3,572.00 | 3,614.00 | 3,556.40 | 3,609.45 | 3,602.54 | 77,028 |
| Nov 9, 2023 | 3,618.00 | 3,634.95 | 3,575.00 | 3,597.25 | 3,585.38 | 60,709 |
| Nov 8, 2023 | 3,636.00 | 3,649.30 | 3,597.10 | 3,603.15 | 3,591.26 | 93,643 |
| Nov 7, 2023 | 3,645.55 | 3,645.55 | 3,585.00 | 3,604.65 | 3,592.75 | 103,360 |
| Nov 6, 2023 | 3,550.10 | 3,642.80 | 3,537.20 | 3,636.05 | 3,624.05 | 202,226 |
| Nov 3, 2023 | 3,480.00 | 3,575.00 | 3,480.00 | 3,538.85 | 3,527.17 | 169,256 |
| Nov 2, 2023 | 3,505.00 | 3,533.00 | 3,469.90 | 3,477.05 | 3,465.57 | 140,765 |
| Nov 1, 2023 | 3,390.00 | 3,522.00 | 3,375.00 | 3,479.75 | 3,468.27 | 765,465 |
| Oct 31, 2023 | 3,454.00 | 3,490.00 | 3,415.00 | 3,438.25 | 3,426.90 | 208,068 |
| Oct 30, 2023 | 3,425.00 | 3,435.00 | 3,356.55 | 3,424.15 | 3,412.85 | 484,497 |
| Oct 27, 2023 | 3,435.00 | 3,455.00 | 3,403.55 | 3,431.95 | 3,420.62 | 264,861 |
| Oct 26, 2023 | 3,443.00 | 3,455.00 | 3,409.00 | 3,429.80 | 3,418.48 | 264,742 |
| Oct 25, 2023 | 3,498.20 | 3,542.65 | 3,454.00 | 3,476.30 | 3,464.83 | 237,988 |
Related Tickers
DEEPAKNTR.NS Deepak Nitrite Limited
2,673.00
-1.62%
TATACHEM.NS Tata Chemicals Limited
1,065.00
-3.82%
ACI.NS Archean Chemical Industries Limited
598.95
-1.59%
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,155.00
+2.62%
PUNJABCHEM.NS Punjab Chemicals and Crop Protection Limited
1,065.00
-5.32%
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
595.00
-5.91%
GUJALKALI.NS Gujarat Alkalies and Chemicals Limited
836.00
-0.12%
INDIAGLYCO.NS India Glycols Limited
1,199.00
-3.84%
BEPL.NS Bhansali Engineering Polymers Limited
128.07
-4.42%
RAIN.NS Rain Industries Limited
156.05
-1.29%