NSE: NAVINFLUOR | Series: EQ
-
LTP
4,189.20
-57.55 (-1.36 %) -
Open
4,247.60
4,180.00 -
High
4,337.45
4,259.00 -
Low
3,955.00
4,125.15 -
Close
4,193.40
4,246.75 -
52W High
4,381.00
28 Mar, 2025 -
52W Low
3,180.00
31 Dec, 2024
Upper Circuit: 5,096.10
Lower Circuit: 3,397.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,247.60 | 4,337.45 | 3,955.00 | 4,189.20 | 4,193.40 | -53.35 | -1.26 | 4,381.00 | 3,180.00 | 526,968 | 214.39 Crore | 97,178 |
| 02 Apr, 2025 | 4,180.00 | 4,259.00 | 4,125.15 | 4,248.50 | 4,246.75 | 48.50 | 1.16 | 4,381.00 | 3,180.00 | 84,544 | 35.56 Crore | 18,683 |
| 01 Apr, 2025 | 4,204.00 | 4,244.40 | 4,180.05 | 4,197.00 | 4,198.25 | -12.60 | -0.3 | 4,381.00 | 3,180.00 | 75,004 | 31.51 Crore | 15,597 |
| 28 Mar, 2025 | 4,253.10 | 4,381.00 | 4,180.15 | 4,204.00 | 4,210.85 | -4.35 | -0.1 | 4,381.00 | 3,180.00 | 187,128 | 79.57 Crore | 37,078 |
| 27 Mar, 2025 | 4,166.20 | 4,267.00 | 4,164.95 | 4,228.00 | 4,215.20 | 19.00 | 0.45 | 4,310.85 | 3,180.00 | 63,404 | 26.81 Crore | 18,948 |
| 26 Mar, 2025 | 4,224.00 | 4,260.35 | 4,180.85 | 4,197.70 | 4,196.20 | -10.25 | -0.24 | 4,310.85 | 3,180.00 | 218,241 | 91.67 Crore | 18,008 |
| 25 Mar, 2025 | 4,198.00 | 4,240.00 | 4,120.00 | 4,195.00 | 4,206.45 | 9.55 | 0.23 | 4,310.85 | 3,180.00 | 115,109 | 48.04 Crore | 25,961 |
| 24 Mar, 2025 | 4,275.00 | 4,310.85 | 4,184.00 | 4,200.00 | 4,196.90 | -49.80 | -1.17 | 4,310.85 | 3,180.00 | 114,781 | 48.62 Crore | 21,131 |
| 21 Mar, 2025 | 4,170.00 | 4,288.00 | 4,164.20 | 4,251.00 | 4,246.70 | 78.25 | 1.88 | 4,299.05 | 3,180.00 | 182,555 | 77.42 Crore | 26,537 |
| 20 Mar, 2025 | 4,072.50 | 4,187.50 | 4,044.05 | 4,180.00 | 4,168.45 | 96.05 | 2.36 | 4,299.05 | 3,180.00 | 117,476 | 48.44 Crore | 20,473 |
| 19 Mar, 2025 | 4,145.00 | 4,145.50 | 4,015.00 | 4,022.00 | 4,072.40 | -90.20 | -2.17 | 4,299.05 | 3,180.00 | 113,928 | 46.52 Crore | 22,500 |
| 18 Mar, 2025 | 4,151.35 | 4,210.00 | 4,132.25 | 4,142.05 | 4,162.60 | 24.10 | 0.58 | 4,299.05 | 3,180.00 | 87,002 | 36.29 Crore | 22,236 |
| 17 Mar, 2025 | 4,129.50 | 4,200.40 | 4,060.60 | 4,150.00 | 4,138.50 | 11.60 | 0.28 | 4,299.05 | 3,180.00 | 90,146 | 37.47 Crore | 20,576 |
| 13 Mar, 2025 | 4,124.00 | 4,153.65 | 4,022.85 | 4,077.00 | 4,126.90 | 19.00 | 0.46 | 4,299.05 | 3,180.00 | 71,524 | 29.30 Crore | 16,894 |
| 12 Mar, 2025 | 4,170.00 | 4,190.00 | 4,084.00 | 4,109.00 | 4,107.90 | -14.55 | -0.35 | 4,299.05 | 3,180.00 | 66,835 | 27.59 Crore | 20,777 |
| 11 Mar, 2025 | 4,080.50 | 4,170.00 | 3,975.00 | 4,170.00 | 4,122.45 | 41.95 | 1.03 | 4,299.05 | 3,180.00 | 111,902 | 45.29 Crore | 21,019 |
| 10 Mar, 2025 | 4,115.30 | 4,249.00 | 4,050.00 | 4,071.70 | 4,080.50 | 2.90 | 0.07 | 4,299.05 | 3,180.00 | 202,492 | 83.88 Crore | 48,585 |
| 07 Mar, 2025 | 4,149.00 | 4,195.00 | 4,063.55 | 4,073.00 | 4,077.60 | -42.90 | -1.04 | 4,299.05 | 3,180.00 | 76,960 | 31.78 Crore | 18,255 |
| 06 Mar, 2025 | 4,075.00 | 4,136.55 | 4,065.00 | 4,112.35 | 4,120.50 | 64.75 | 1.6 | 4,299.05 | 3,180.00 | 124,932 | 51.31 Crore | 25,204 |
| 05 Mar, 2025 | 3,880.00 | 4,063.85 | 3,880.00 | 4,061.00 | 4,055.75 | 155.40 | 3.98 | 4,299.05 | 3,180.00 | 118,051 | 47.39 Crore | 30,146 |
| 04 Mar, 2025 | 3,810.00 | 3,910.00 | 3,728.35 | 3,902.20 | 3,900.35 | 73.50 | 1.92 | 4,299.05 | 3,180.00 | 80,965 | 31.24 Crore | 23,778 |