Navin Fluorine

NAFL
🏛️ India →
4,551.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 4,081.49 4,130.55 4,058.56 4,065.00 0.0M
2022-12-29 4,064.60 4,080.39 4,045.42 4,060.41 0.0M
2022-12-28 4,116.51 4,116.71 4,048.62 4,083.09 0.0M
2022-12-27 4,152.43 4,186.50 4,080.54 4,092.93 0.0M
2022-12-26 4,046.72 4,171.51 4,046.62 4,133.80 0.0M
2022-12-23 4,076.64 4,159.67 4,065.45 4,080.14 0.0M
2022-12-22 4,256.44 4,261.44 4,111.96 4,157.23 0.0M
2022-12-21 4,224.12 4,315.69 4,196.34 4,248.50 0.0M
2022-12-20 4,151.73 4,217.83 4,085.59 4,213.58 0.0M
2022-12-19 4,097.63 4,170.37 4,015.10 4,151.68 0.0M
2022-12-16 4,285.67 4,285.67 4,129.55 4,140.74 0.0M
2022-12-15 4,341.42 4,376.64 4,274.33 4,285.67 0.0M
2022-12-14 4,350.31 4,375.34 4,329.38 4,353.46 0.0M
2022-12-13 4,213.28 4,409.37 4,213.28 4,368.05 0.0M
2022-12-12 4,359.36 4,359.36 4,182.51 4,201.69 0.0M
2022-12-09 4,383.44 4,436.24 4,332.48 4,368.40 0.0M
2022-12-08 4,331.38 4,396.33 4,296.26 4,384.54 0.0M
2022-12-07 4,420.81 4,422.30 4,296.41 4,304.70 0.0M
2022-12-06 4,386.98 4,433.50 4,350.36 4,412.16 0.0M
2022-12-05 4,436.34 4,531.61 4,356.36 4,388.38 0.0M
2022-12-02 4,365.25 4,420.31 4,335.88 4,412.46 0.0M
2022-12-01 4,340.92 4,426.30 4,340.92 4,365.25 0.0M
2022-11-30 4,295.41 4,361.36 4,290.22 4,335.48 0.0M
2022-11-29 4,346.42 4,384.04 4,277.63 4,295.86 0.0M
2022-11-28 4,344.87 4,423.30 4,341.37 4,362.11 0.0M
2022-11-25 4,330.13 4,392.68 4,321.49 4,344.87 0.0M
2022-11-24 4,331.93 4,346.92 4,273.43 4,310.70 0.0M
2022-11-23 4,302.80 4,353.81 4,238.56 4,314.69 0.0M
2022-11-22 4,295.96 4,339.82 4,271.43 4,283.87 0.0M
2022-11-21 4,281.42 4,335.73 4,265.44 4,299.96 0.0M
2022-11-18 4,473.81 4,479.86 4,266.44 4,298.96 0.0M
2022-11-17 4,486.30 4,634.38 4,448.28 4,468.82 0.0M
2022-11-16 4,453.48 4,517.13 4,432.90 4,500.34 0.0M
2022-11-15 4,449.93 4,460.12 4,403.52 4,451.28 0.0M
2022-11-14 4,437.39 4,476.56 4,396.33 4,454.38 0.0M
2022-11-11 4,502.69 4,536.21 4,437.34 4,455.73 0.0M
2022-11-10 4,439.94 4,479.11 4,388.38 4,471.06 0.0M
2022-11-09 4,496.19 4,521.22 4,411.46 4,439.94 0.0M
2022-11-07 4,489.45 4,556.19 4,450.68 4,496.44 0.0M
2022-11-04 4,508.78 4,531.16 4,431.30 4,489.75 0.0M
2022-11-03 4,529.91 4,559.39 4,482.15 4,493.99 0.0M
2022-11-02 4,550.55 4,575.93 4,504.29 4,541.36 0.0M
2022-11-01 4,516.68 4,570.18 4,483.45 4,550.30 0.0M
2022-10-31 4,511.93 4,556.04 4,501.24 4,548.80 0.0M
2022-10-28 4,496.24 4,511.88 4,458.27 4,486.85 0.0M
2022-10-27 4,431.70 4,508.23 4,401.17 4,489.25 0.0M
2022-10-25 4,442.14 4,466.27 4,397.83 4,440.04 0.1M
2022-10-24 4,433.35 4,469.92 4,407.47 4,423.40 0.0M
2022-10-21 4,413.31 4,507.23 4,379.89 4,419.86 0.0M
2022-10-20 4,186.80 4,440.14 4,174.51 4,422.20 0.0M
2022-10-19 4,287.42 4,383.14 4,287.42 4,349.62 0.0M
2022-10-18 4,426.30 4,447.43 4,267.93 4,282.67 0.0M
2022-10-17 4,574.23 4,598.16 4,396.38 4,421.26 0.1M
2022-10-14 4,662.10 4,734.04 4,587.17 4,611.85 0.0M
2022-10-13 4,695.03 4,722.50 4,546.20 4,596.56 0.0M
2022-10-12 4,595.16 4,704.07 4,522.62 4,687.33 0.0M
2022-10-11 4,610.15 4,678.29 4,548.55 4,575.13 0.1M
2022-10-10 4,628.28 4,628.28 4,525.97 4,602.75 0.0M
2022-10-07 4,599.16 4,651.11 4,516.48 4,600.26 0.0M
2022-10-06 4,555.09 4,626.43 4,536.46 4,584.37 0.0M
2022-10-04 4,496.44 4,560.94 4,488.35 4,515.78 0.0M
2022-10-03 4,524.52 4,574.38 4,429.40 4,461.12 0.0M
2022-09-30 4,436.29 4,501.29 4,361.36 4,491.65 0.0M
2022-09-29 4,475.26 4,509.03 4,410.31 4,457.08 0.0M
2022-09-28 4,411.41 4,454.73 4,358.96 4,434.49 0.0M
2022-09-27 4,426.30 4,472.11 4,328.73 4,443.14 0.0M
2022-09-26 4,576.23 4,597.41 4,331.38 4,414.71 0.0M
2022-09-23 4,696.08 4,746.68 4,611.85 4,632.33 0.0M
2022-09-22 4,655.36 4,722.05 4,585.92 4,699.07 0.0M
2022-09-21 4,666.25 4,812.78 4,657.11 4,675.09 0.0M
2022-09-20 4,621.44 4,812.93 4,621.44 4,732.35 0.0M
2022-09-19 4,596.21 4,694.58 4,568.73 4,626.03 0.1M
2022-09-16 4,795.99 4,831.16 4,582.72 4,621.44 0.0M
2022-09-15 4,773.01 4,843.30 4,704.67 4,804.69 0.0M
2022-09-14 4,651.16 4,786.70 4,651.11 4,749.78 0.0M
2022-09-13 4,706.07 4,785.00 4,649.76 4,713.16 0.0M
2022-09-12 4,406.32 4,676.09 4,381.34 4,659.91 0.0M
2022-09-09 4,315.99 4,464.87 4,315.99 4,369.65 0.0M
2022-09-08 4,343.32 4,392.08 4,289.92 4,317.74 0.0M
2022-09-07 4,251.45 4,357.36 4,218.67 4,291.06 0.0M
2022-09-06 4,269.48 4,291.31 4,209.68 4,273.68 0.0M
2022-09-05 4,273.43 4,317.94 4,233.46 4,252.50 0.0M
2022-09-02 4,346.37 4,375.14 4,247.30 4,266.19 0.0M
2022-09-01 4,231.56 4,352.81 4,231.56 4,319.84 0.0M
2022-08-30 4,226.47 4,314.54 4,226.47 4,267.68 0.0M
2022-08-29 4,196.49 4,233.01 4,029.78 4,222.92 0.0M
2022-08-26 4,236.46 4,266.78 4,179.61 4,213.48 0.0M
2022-08-25 4,261.44 4,288.12 4,197.79 4,214.28 0.0M
2022-08-24 4,257.49 4,301.86 4,221.52 4,260.09 0.0M
2022-08-23 4,207.48 4,282.22 4,178.46 4,261.59 0.0M
2022-08-22 4,267.08 4,316.24 4,197.54 4,227.27 0.0M
2022-08-19 4,410.51 4,445.24 4,276.83 4,292.26 0.0M
2022-08-18 4,382.39 4,460.32 4,366.35 4,416.76 0.0M
2022-08-17 4,401.32 4,466.27 4,352.46 4,415.96 0.0M
2022-08-16 4,392.33 4,442.59 4,373.85 4,397.58 0.0M
2022-08-12 4,383.54 4,448.28 4,371.60 4,392.98 0.0M
2022-08-11 4,465.27 4,465.27 4,370.70 4,407.57 0.0M
2022-08-10 4,471.26 4,526.22 4,397.38 4,407.67 0.0M
2022-08-08 4,482.25 4,506.23 4,438.74 4,454.53 0.0M
2022-08-05 4,321.89 4,549.95 4,315.64 4,476.51 0.0M
2022-08-04 4,262.54 4,350.36 4,236.46 4,317.09 0.0M
2022-08-03 4,282.57 4,293.21 4,217.48 4,250.00 0.0M
2022-08-02 4,336.38 4,354.06 4,263.39 4,281.92 0.0M
2022-08-01 4,440.29 4,440.29 4,334.43 4,346.07 0.0M
2022-07-29 4,266.44 4,426.30 4,266.44 4,378.49 0.0M
2022-07-28 4,294.41 4,345.07 4,262.29 4,274.08 0.0M
2022-07-27 4,260.74 4,295.41 4,217.13 4,279.27 0.0M
2022-07-26 4,123.60 4,332.58 4,123.60 4,239.36 0.0M
2022-07-25 3,806.82 4,261.44 3,806.82 4,204.09 0.1M
2022-07-22 3,773.30 3,853.58 3,746.87 3,787.24 0.0M
2022-07-21 3,666.94 3,782.34 3,666.94 3,760.61 0.0M
2022-07-20 3,743.87 3,766.15 3,666.94 3,693.26 0.0M
2022-07-19 3,765.85 3,805.87 3,719.94 3,740.17 0.0M
2022-07-18 3,800.47 3,846.79 3,744.87 3,764.50 0.0M
2022-07-15 3,696.91 3,783.89 3,674.98 3,774.85 0.0M
2022-07-14 3,706.90 3,762.86 3,671.93 3,683.37 0.0M
2022-07-13 3,766.85 3,786.84 3,695.56 3,703.61 0.0M
2022-07-12 3,771.85 3,796.08 3,704.70 3,726.59 0.0M
2022-07-11 3,804.82 3,814.21 3,728.13 3,781.14 0.0M
2022-07-08 3,816.16 3,824.65 3,727.39 3,805.82 0.0M
2022-07-07 3,769.30 3,816.16 3,738.28 3,790.53 0.0M
2022-07-06 3,717.89 3,781.59 3,691.92 3,770.65 0.0M
2022-07-05 3,683.22 3,769.15 3,683.22 3,748.97 0.0M
2022-07-04 3,686.42 3,718.19 3,603.99 3,699.26 0.0M
2022-07-01 3,641.96 3,695.11 3,556.58 3,677.23 0.0M
2022-06-30 3,751.87 3,751.87 3,626.97 3,642.41 0.0M
2022-06-29 3,685.02 3,759.86 3,653.50 3,751.52 0.0M
2022-06-28 3,672.83 3,716.09 3,662.14 3,696.86 0.0M
2022-06-27 3,652.65 3,708.90 3,628.47 3,684.37 0.0M
2022-06-24 3,582.01 3,632.71 3,562.17 3,615.68 0.0M
2022-06-23 3,601.99 3,616.98 3,527.05 3,542.04 0.0M
2022-06-22 3,587.00 3,646.85 3,533.55 3,549.93 0.0M
2022-06-21 3,486.24 3,638.91 3,472.45 3,617.88 0.0M
2022-06-20 3,597.49 3,597.49 3,435.78 3,446.77 0.0M
2022-06-17 3,514.46 3,602.04 3,484.09 3,546.29 0.0M
2022-06-16 3,606.99 3,660.94 3,493.18 3,514.41 0.0M
2022-06-15 3,576.81 3,601.39 3,507.07 3,580.26 0.0M
2022-06-14 3,538.04 3,601.99 3,490.13 3,509.52 0.0M
2022-06-13 3,519.06 3,617.38 3,519.06 3,538.19 0.0M
2022-06-10 3,635.96 3,674.93 3,606.99 3,650.10 0.0M
2022-06-09 3,621.97 3,687.27 3,591.95 3,651.75 0.0M
2022-06-08 3,717.24 3,749.87 3,634.96 3,647.80 0.0M
2022-06-07 3,696.96 3,728.88 3,646.95 3,698.66 0.0M
2022-06-06 3,767.40 3,777.84 3,692.91 3,718.14 0.0M
2022-06-03 3,793.83 3,844.49 3,734.83 3,754.41 0.0M
2022-06-02 3,866.07 3,872.46 3,736.88 3,778.44 0.0M
2022-06-01 3,945.70 3,954.30 3,834.80 3,882.41 0.0M
2022-05-31 3,844.84 3,953.10 3,821.61 3,920.17 0.0M
2022-05-30 3,706.90 3,886.75 3,691.17 3,856.23 0.0M
2022-05-27 3,643.86 3,716.89 3,631.47 3,679.43 0.0M
2022-05-26 3,595.75 3,661.94 3,441.57 3,598.59 0.0M
2022-05-25 3,721.89 3,733.43 3,557.58 3,579.76 0.0M
2022-05-24 3,726.89 3,748.12 3,662.19 3,714.25 0.0M
2022-05-23 3,836.79 3,839.64 3,627.97 3,677.48 0.0M
2022-05-20 3,781.89 3,841.44 3,685.92 3,781.89 0.0M
2022-05-19 3,881.76 3,881.76 3,743.17 3,804.17 0.0M
2022-05-18 3,905.24 3,946.05 3,862.27 3,881.91 0.0M
2022-05-17 3,886.75 3,926.72 3,835.79 3,881.71 0.0M
2022-05-16 3,916.73 4,003.45 3,842.04 3,875.46 0.0M
2022-05-13 3,961.99 4,033.63 3,906.34 3,913.78 0.0M
2022-05-12 3,966.69 3,966.69 3,815.81 3,884.60 0.0M
2022-05-11 3,737.93 3,962.54 3,737.93 3,946.20 0.0M
2022-05-10 3,703.31 3,862.57 3,699.91 3,767.55 0.0M
2022-05-09 3,696.96 3,856.78 3,590.75 3,731.98 0.0M
2022-05-06 3,771.85 3,816.46 3,696.11 3,753.41 0.0M
2022-05-05 3,856.93 3,907.09 3,755.86 3,778.44 0.0M
2022-05-04 3,896.74 3,964.19 3,811.42 3,841.09 0.0M
2022-05-02 3,897.74 3,926.72 3,846.79 3,910.53 0.0M
2022-04-29 3,956.69 4,027.38 3,911.73 3,933.21 0.0M
2022-04-28 3,953.70 3,989.17 3,896.74 3,956.34 0.0M
2022-04-27 4,115.56 4,115.56 3,930.72 3,951.30 0.0M
2022-04-26 3,957.69 4,166.52 3,957.69 4,110.32 0.0M
2022-04-25 4,024.94 4,024.94 3,937.71 3,986.02 0.0M
2022-04-22 4,041.62 4,110.82 4,010.70 4,024.94 0.0M
2022-04-21 3,923.82 4,061.96 3,923.82 4,047.82 0.0M
2022-04-20 3,951.70 4,001.66 3,852.58 3,896.19 0.0M
2022-04-19 3,996.66 4,084.04 3,859.63 3,904.29 0.0M
2022-04-18 3,918.18 3,976.08 3,813.86 3,959.49 0.0M
2022-04-13 3,972.68 4,014.70 3,910.08 3,930.97 0.2M
2022-04-12 4,061.61 4,075.59 3,932.71 3,990.37 0.0M
2022-04-11 4,136.49 4,146.54 4,037.03 4,067.20 0.0M
2022-04-08 4,096.58 4,137.94 4,075.89 4,093.63 0.0M
2022-04-07 4,173.51 4,188.20 4,047.87 4,066.05 0.0M
2022-04-06 4,097.88 4,176.81 4,041.22 4,134.35 0.0M
2022-04-05 4,111.11 4,155.28 4,086.44 4,096.83 0.0M
2022-04-04 4,084.99 4,124.40 4,053.31 4,088.43 0.0M
2022-04-01 4,082.20 4,111.00 4,035.00 4,048.35 0.0M
2022-03-31 4,089.95 4,125.00 4,035.90 4,082.10 0.0M
2022-03-30 4,060.00 4,069.80 4,025.00 4,054.40 0.0M
2022-03-29 3,935.00 4,048.50 3,935.00 4,038.65 0.0M
2022-03-28 3,972.00 3,994.85 3,882.00 3,922.75 0.0M
2022-03-25 3,999.95 4,007.05 3,941.30 3,982.65 0.0M
2022-03-24 3,969.00 4,089.95 3,930.10 3,968.30 0.0M
2022-03-23 4,085.70 4,103.00 3,953.40 3,988.75 0.0M
2022-03-22 4,116.55 4,127.45 3,989.30 4,062.00 0.0M
2022-03-21 4,100.00 4,175.95 4,052.90 4,120.15 0.0M
2022-03-17 4,001.00 4,129.45 3,990.05 4,089.00 0.0M
2022-03-16 3,938.40 4,021.45 3,919.05 3,954.25 0.0M
2022-03-15 3,886.00 3,971.45 3,886.00 3,942.15 0.0M
2022-03-14 3,838.00 4,004.95 3,761.35 3,878.55 0.0M
2022-03-11 3,754.95 3,890.70 3,706.95 3,858.50 0.0M
2022-03-10 3,780.00 3,819.00 3,719.00 3,755.15 0.0M
2022-03-09 3,539.90 3,699.95 3,539.90 3,664.25 0.0M
2022-03-08 3,546.00 3,557.00 3,361.45 3,527.45 0.0M
2022-03-07 3,500.00 3,632.95 3,426.70 3,548.50 0.0M
2022-03-04 3,799.95 3,799.95 3,610.00 3,622.70 0.0M
2022-03-03 3,858.00 3,915.10 3,789.50 3,802.65 0.0M
2022-03-02 3,880.00 3,880.00 3,809.05 3,851.10 0.0M
2022-02-28 3,749.00 3,920.00 3,727.85 3,879.75 0.0M
2022-02-25 3,680.00 3,886.25 3,680.00 3,784.45 0.0M
2022-02-24 3,635.95 3,791.75 3,635.00 3,677.85 0.0M
2022-02-23 3,850.00 3,900.60 3,800.25 3,816.70 0.0M
2022-02-22 3,700.00 3,865.45 3,700.00 3,846.65 0.0M
2022-02-21 3,826.90 3,928.35 3,769.50 3,820.75 0.0M
2022-02-18 3,854.00 3,923.00 3,844.00 3,859.20 0.0M
2022-02-17 3,795.20 3,960.00 3,795.20 3,922.55 0.0M
2022-02-16 3,882.00 3,882.00 3,755.00 3,775.05 0.0M
2022-02-15 3,710.00 3,834.75 3,685.65 3,821.70 0.0M
2022-02-14 3,772.00 3,870.00 3,701.05 3,715.55 0.0M
2022-02-11 4,094.80 4,094.80 3,924.00 3,938.40 0.0M
2022-02-10 4,038.00 4,106.95 4,005.75 4,086.60 0.0M
2022-02-09 4,090.00 4,105.55 4,025.00 4,043.10 0.0M
2022-02-08 4,039.15 4,072.95 3,933.00 4,046.15 0.0M
2022-02-07 4,130.00 4,145.45 4,007.20 4,029.90 0.0M
2022-02-04 4,198.90 4,257.00 4,118.00 4,138.95 0.0M
2022-02-03 4,244.00 4,244.00 4,101.00 4,122.00 0.0M
2022-02-02 4,201.00 4,317.80 4,201.00 4,231.80 0.0M
2022-02-01 3,990.00 4,331.15 3,925.60 4,258.15 0.1M
2022-01-31 3,864.05 3,974.95 3,861.70 3,937.45 0.0M
2022-01-28 3,723.75 4,033.15 3,723.75 3,864.05 0.0M
2022-01-27 3,800.00 3,800.00 3,663.70 3,735.30 0.0M
2022-01-25 3,700.00 3,854.95 3,526.15 3,815.35 0.0M
2022-01-24 3,859.80 3,906.35 3,655.05 3,697.70 0.0M
2022-01-21 4,043.10 4,043.10 3,823.95 3,872.95 0.0M
2022-01-20 4,010.00 4,058.90 3,994.55 4,018.30 0.0M
2022-01-19 4,060.00 4,060.00 3,951.05 3,984.40 0.0M
2022-01-18 4,248.50 4,286.70 4,032.00 4,059.10 0.0M
2022-01-17 4,160.95 4,266.15 4,160.95 4,231.85 0.0M
2022-01-14 4,150.05 4,240.00 4,131.15 4,203.55 0.0M
2022-01-13 4,187.55 4,229.95 4,141.30 4,162.05 0.0M
2022-01-12 4,180.00 4,207.45 4,116.90 4,192.10 0.0M
2022-01-11 4,098.40 4,169.05 4,018.50 4,142.95 0.0M
2022-01-10 3,965.05 4,117.15 3,965.05 4,051.55 0.0M
2022-01-07 4,051.05 4,079.90 3,934.30 3,992.20 0.0M
2022-01-06 4,050.95 4,089.90 3,977.95 4,044.30 0.0M
2022-01-05 4,106.00 4,106.00 4,044.15 4,057.70 0.0M
2022-01-04 4,245.00 4,245.00 4,105.00 4,109.70 0.0M
2022-01-03 4,217.00 4,279.00 4,152.10 4,225.85 0.0M