Navin Fluorine International Limited (532504.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 3,400.00 | 3,427.15 | 3,377.40 | 3,385.75 | 3,385.75 | 2,311 |
| 10 Oct 2024 | 3,394.30 | 3,435.00 | 3,376.20 | 3,390.60 | 3,390.60 | 1,762 |
| 09 Oct 2024 | 3,366.95 | 3,400.00 | 3,336.85 | 3,367.00 | 3,367.00 | 895 |
| 08 Oct 2024 | 3,333.00 | 3,371.35 | 3,310.20 | 3,336.85 | 3,336.85 | 1,253 |
| 07 Oct 2024 | 3,396.05 | 3,442.30 | 3,306.25 | 3,320.95 | 3,320.95 | 6,808 |
| 04 Oct 2024 | 3,446.55 | 3,490.85 | 3,405.10 | 3,423.85 | 3,423.85 | 4,228 |
| 03 Oct 2024 | 3,555.05 | 3,603.00 | 3,429.00 | 3,455.65 | 3,455.65 | 17,052 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 3,455.30 | 3,612.00 | 3,444.00 | 3,604.00 | 3,604.00 | 9,105 |
| 30 Sept 2024 | 3,464.60 | 3,475.00 | 3,396.00 | 3,440.25 | 3,440.25 | 2,906 |
| 27 Sept 2024 | 3,382.05 | 3,472.60 | 3,382.05 | 3,429.05 | 3,429.05 | 12,378 |
| 26 Sept 2024 | 3,379.55 | 3,388.75 | 3,331.35 | 3,383.75 | 3,383.75 | 1,804 |
| 25 Sept 2024 | 3,385.85 | 3,407.25 | 3,359.00 | 3,379.15 | 3,379.15 | 1,982 |
| 24 Sept 2024 | 3,370.05 | 3,419.00 | 3,367.05 | 3,380.20 | 3,380.20 | 11,375 |
| 23 Sept 2024 | 3,323.95 | 3,379.00 | 3,298.65 | 3,367.45 | 3,367.45 | 3,923 |
| 20 Sept 2024 | 3,272.75 | 3,331.10 | 3,245.95 | 3,303.95 | 3,303.95 | 9,768 |
| 19 Sept 2024 | 3,214.05 | 3,264.00 | 3,164.00 | 3,245.55 | 3,245.55 | 4,622 |
| 18 Sept 2024 | 3,269.45 | 3,275.20 | 3,192.75 | 3,214.05 | 3,214.05 | 3,377 |
| 17 Sept 2024 | 3,264.20 | 3,290.65 | 3,248.20 | 3,257.00 | 3,257.00 | 2,020 |
| 16 Sept 2024 | 3,304.85 | 3,304.85 | 3,264.20 | 3,272.60 | 3,272.60 | 1,698 |
| 13 Sept 2024 | 3,285.65 | 3,308.85 | 3,265.00 | 3,268.90 | 3,268.90 | 3,922 |
| 12 Sept 2024 | 3,325.00 | 3,329.85 | 3,258.05 | 3,279.15 | 3,279.15 | 1,854 |
| 11 Sept 2024 | 3,378.95 | 3,379.00 | 3,297.00 | 3,302.00 | 3,302.00 | 2,062 |
| 10 Sept 2024 | 3,354.95 | 3,411.05 | 3,340.55 | 3,362.10 | 3,362.10 | 7,160 |
| 09 Sept 2024 | 3,315.00 | 3,359.45 | 3,220.10 | 3,351.65 | 3,351.65 | 2,804 |
| 06 Sept 2024 | 3,350.00 | 3,377.05 | 3,294.00 | 3,297.45 | 3,297.45 | 4,133 |
| 05 Sept 2024 | 3,340.30 | 3,375.00 | 3,331.00 | 3,345.50 | 3,345.50 | 4,559 |
| 04 Sept 2024 | 3,285.05 | 3,359.95 | 3,285.05 | 3,338.65 | 3,338.65 | 5,514 |
| 03 Sept 2024 | 3,285.00 | 3,346.80 | 3,285.00 | 3,329.10 | 3,329.10 | 3,947 |
| 30 Aug 2024 | 3,315.00 | 3,324.15 | 3,279.70 | 3,299.15 | 3,299.15 | 2,726 |
| 29 Aug 2024 | 3,296.00 | 3,301.40 | 3,250.00 | 3,273.40 | 3,273.40 | 4,432 |
| 28 Aug 2024 | 3,282.05 | 3,315.35 | 3,265.00 | 3,291.35 | 3,291.35 | 3,694 |
| 27 Aug 2024 | 3,313.90 | 3,356.60 | 3,279.00 | 3,290.40 | 3,290.40 | 1,872 |
| 26 Aug 2024 | 3,295.05 | 3,317.00 | 3,295.05 | 3,303.25 | 3,303.25 | 3,622 |
| 23 Aug 2024 | 3,321.10 | 3,337.70 | 3,275.00 | 3,295.05 | 3,295.05 | 4,796 |
| 22 Aug 2024 | 3,315.00 | 3,385.00 | 3,315.00 | 3,332.70 | 3,332.70 | 7,104 |
| 21 Aug 2024 | 3,309.80 | 3,354.45 | 3,300.00 | 3,320.65 | 3,320.65 | 2,701 |
| 20 Aug 2024 | 3,309.80 | 3,312.05 | 3,261.40 | 3,289.05 | 3,289.05 | 3,854 |
| 19 Aug 2024 | 3,321.55 | 3,350.00 | 3,271.00 | 3,284.25 | 3,284.25 | 6,964 |
| 16 Aug 2024 | 3,259.75 | 3,334.95 | 3,246.20 | 3,326.30 | 3,326.30 | 5,972 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 3,280.00 | 3,307.25 | 3,229.00 | 3,242.30 | 3,242.30 | 11,783 |
| 13 Aug 2024 | 3,462.05 | 3,462.05 | 3,264.35 | 3,276.60 | 3,276.60 | 16,393 |
| 12 Aug 2024 | 3,542.55 | 3,542.95 | 3,450.60 | 3,470.20 | 3,470.20 | 2,980 |
| 09 Aug 2024 | 3,581.20 | 3,632.40 | 3,537.10 | 3,549.90 | 3,549.90 | 2,284 |
| 08 Aug 2024 | 3,590.00 | 3,642.95 | 3,535.85 | 3,546.20 | 3,546.20 | 3,604 |
| 07 Aug 2024 | 3,515.00 | 3,620.00 | 3,515.00 | 3,606.75 | 3,606.75 | 3,314 |
| 06 Aug 2024 | 3,431.00 | 3,590.00 | 3,431.00 | 3,463.80 | 3,463.80 | 4,521 |
| 05 Aug 2024 | 3,430.05 | 3,580.75 | 3,430.05 | 3,454.55 | 3,454.55 | 4,888 |
| 02 Aug 2024 | 3,602.55 | 3,696.10 | 3,584.25 | 3,600.45 | 3,600.45 | 4,314 |
| 01 Aug 2024 | 3,775.00 | 3,790.00 | 3,660.40 | 3,685.45 | 3,685.45 | 12,949 |
| 31 July 2024 | 3,739.10 | 3,819.95 | 3,626.60 | 3,802.40 | 3,802.40 | 65,948 |
| 30 July 2024 | 3,588.10 | 3,799.45 | 3,588.10 | 3,775.20 | 3,775.20 | 18,735 |
| 29 July 2024 | 3,535.05 | 3,606.80 | 3,516.45 | 3,569.30 | 3,569.30 | 6,858 |
| 26 July 2024 | 3,518.10 | 3,571.00 | 3,500.00 | 3,530.75 | 3,530.75 | 5,378 |
| 25 July 2024 | 3,527.00 | 3,529.45 | 3,453.00 | 3,518.10 | 3,518.10 | 5,929 |
| 24 July 2024 | 3,553.00 | 3,565.90 | 3,519.55 | 3,534.05 | 3,534.05 | 2,482 |
| 23 July 2024 | 3,580.00 | 3,604.75 | 3,429.20 | 3,555.40 | 3,555.40 | 2,994 |
| 22 July 2024 | 3,500.05 | 3,606.15 | 3,493.95 | 3,589.40 | 3,589.40 | 4,252 |
| 19 July 2024 | 3,655.30 | 3,655.30 | 3,539.95 | 3,543.80 | 3,543.80 | 4,139 |
| 18 July 2024 | 3,674.05 | 3,695.00 | 3,625.20 | 3,659.50 | 3,659.50 | 5,400 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 3,662.35 | 3,742.50 | 3,658.25 | 3,666.75 | 3,666.75 | 14,534 |
| 15 July 2024 | 3,620.00 | 3,690.65 | 3,620.00 | 3,662.35 | 3,662.35 | 2,850 |
| 12 July 2024 | 3,646.70 | 3,715.00 | 3,632.70 | 3,652.85 | 3,652.85 | 6,667 |
| 11 July 2024 | 3,669.50 | 3,681.80 | 3,637.85 | 3,646.70 | 3,646.70 | 2,089 |
| 10 July 2024 | 3,700.00 | 3,712.95 | 3,610.00 | 3,669.50 | 3,669.50 | 4,925 |
| 09 July 2024 | 3,718.95 | 3,730.80 | 3,668.00 | 3,689.80 | 3,689.80 | 6,318 |
| 08 July 2024 | 3,642.00 | 3,710.10 | 3,625.70 | 3,659.45 | 3,659.45 | 2,691 |
| 05 July 2024 | 3,640.05 | 3,723.00 | 3,625.00 | 3,660.15 | 3,660.15 | 5,721 |
| 05 July 2024 | 7 Dividend | |||||
| 04 July 2024 | 7 Dividend | |||||
| 03 July 2024 | 3,605.00 | 3,663.65 | 3,601.50 | 3,616.45 | 3,602.46 | 5,046 |
| 02 July 2024 | 3,649.70 | 3,696.00 | 3,595.00 | 3,604.30 | 3,590.36 | 5,970 |
| 01 July 2024 | 3,594.85 | 3,652.40 | 3,575.05 | 3,619.75 | 3,605.75 | 7,337 |
| 28 June 2024 | 3,623.00 | 3,672.45 | 3,561.10 | 3,574.60 | 3,560.78 | 6,058 |
| 27 June 2024 | 3,592.00 | 3,660.00 | 3,561.90 | 3,622.80 | 3,608.79 | 8,137 |
| 26 June 2024 | 3,538.00 | 3,636.05 | 3,538.00 | 3,595.30 | 3,581.40 | 4,450 |
| 25 June 2024 | 3,666.90 | 3,693.65 | 3,516.65 | 3,533.20 | 3,519.54 | 7,542 |
| 24 June 2024 | 3,716.00 | 3,719.70 | 3,613.50 | 3,653.35 | 3,639.22 | 7,468 |
| 21 June 2024 | 3,794.95 | 3,848.90 | 3,667.70 | 3,685.05 | 3,670.80 | 10,144 |
| 20 June 2024 | 3,646.05 | 3,838.25 | 3,646.05 | 3,764.10 | 3,749.54 | 28,073 |
| 18 June 2024 | 3,539.00 | 3,604.85 | 3,533.05 | 3,598.35 | 3,584.43 | 9,366 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 3,592.75 | 3,609.20 | 3,535.55 | 3,545.35 | 3,531.64 | 5,416 |
| 13 June 2024 | 3,549.50 | 3,590.15 | 3,520.85 | 3,560.90 | 3,547.13 | 3,757 |
| 12 June 2024 | 3,499.95 | 3,537.55 | 3,436.55 | 3,511.00 | 3,497.42 | 13,497 |
| 11 June 2024 | 3,431.00 | 3,553.00 | 3,430.00 | 3,481.50 | 3,468.04 | 30,404 |
| 10 June 2024 | 3,326.15 | 3,450.00 | 3,315.05 | 3,436.35 | 3,423.06 | 8,915 |
| 07 June 2024 | 3,288.60 | 3,337.00 | 3,288.60 | 3,326.60 | 3,313.73 | 8,021 |
| 06 June 2024 | 3,295.85 | 3,350.00 | 3,289.85 | 3,319.80 | 3,306.96 | 12,036 |
| 05 June 2024 | 3,100.00 | 3,312.25 | 3,075.10 | 3,306.10 | 3,293.31 | 8,081 |
| 04 June 2024 | 3,286.00 | 3,286.00 | 2,876.45 | 3,045.85 | 3,034.07 | 23,287 |
| 03 June 2024 | 3,252.60 | 3,393.55 | 3,201.10 | 3,304.30 | 3,291.52 | 25,482 |
| 31 May 2024 | 3,245.30 | 3,251.65 | 3,179.30 | 3,188.75 | 3,176.42 | 2,695 |
| 30 May 2024 | 3,282.05 | 3,316.75 | 3,210.65 | 3,230.40 | 3,217.91 | 11,847 |
| 29 May 2024 | 3,320.00 | 3,347.25 | 3,301.15 | 3,315.85 | 3,303.03 | 3,819 |
| 28 May 2024 | 3,361.95 | 3,385.80 | 3,306.05 | 3,336.65 | 3,323.75 | 2,670 |
| 24 May 2024 | 3,327.25 | 3,385.70 | 3,319.05 | 3,359.05 | 3,346.06 | 6,583 |
| 23 May 2024 | 3,370.00 | 3,370.00 | 3,296.00 | 3,328.50 | 3,315.63 | 4,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.