Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 6,505.90
+432.10 (7.11%)
At close: Mar 5, 2026
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,050.75 | 6,555.85 | 6,050.75 | 6,505.90 | 6,505.90 | 7.11% | 25,713 |
| Mar 4, 2026 | 6,180.95 | 6,200.00 | 6,030.00 | 6,073.80 | 6,073.80 | -3.19% | 9,440 |
| Mar 2, 2026 | 5,800.05 | 6,304.00 | 5,800.05 | 6,274.00 | 6,274.00 | 0.29% | 6,818 |
| Feb 27, 2026 | 6,473.50 | 6,478.65 | 6,174.10 | 6,256.00 | 6,256.00 | -3.52% | 7,086 |
| Feb 26, 2026 | 6,427.75 | 6,500.00 | 6,418.25 | 6,484.30 | 6,484.30 | 0.88% | 2,698 |
| Feb 25, 2026 | 6,338.20 | 6,496.00 | 6,257.50 | 6,427.75 | 6,427.75 | 1.42% | 7,400 |
| Feb 24, 2026 | 6,582.10 | 6,639.40 | 6,284.85 | 6,337.45 | 6,337.45 | -4.73% | 13,014 |
| Feb 23, 2026 | 6,599.60 | 6,666.00 | 6,480.30 | 6,652.20 | 6,652.20 | 1.95% | 98,239 |
| Feb 20, 2026 | 6,350.75 | 6,545.90 | 6,350.75 | 6,525.25 | 6,525.25 | 2.16% | 51,144 |
| Feb 19, 2026 | 6,340.95 | 6,488.00 | 6,340.95 | 6,387.25 | 6,387.25 | -0.02% | 8,844 |
| Feb 18, 2026 | 6,242.50 | 6,491.35 | 6,235.00 | 6,388.65 | 6,388.65 | 2.34% | 17,029 |
| Feb 17, 2026 | 6,180.75 | 6,292.30 | 6,180.75 | 6,242.50 | 6,242.50 | - | 3,436 |
| Feb 16, 2026 | 6,376.50 | 6,376.50 | 6,205.20 | 6,242.75 | 6,242.75 | -1.01% | 8,931 |
| Feb 13, 2026 | 6,589.95 | 6,589.95 | 6,283.00 | 6,306.40 | 6,306.40 | -4.29% | 15,366 |
| Feb 12, 2026 | 6,482.10 | 6,663.00 | 6,445.55 | 6,588.95 | 6,588.95 | 2.48% | 21,024 |
| Feb 11, 2026 | 6,400.00 | 6,565.00 | 6,364.00 | 6,429.60 | 6,429.60 | 1.56% | 19,302 |
| Feb 10, 2026 | 6,924.00 | 6,960.00 | 6,292.35 | 6,330.60 | 6,330.60 | -4.12% | 132,944 |
| Feb 9, 2026 | 6,501.05 | 6,634.90 | 6,431.50 | 6,602.35 | 6,602.35 | 2.86% | 20,319 |
| Feb 6, 2026 | 6,300.00 | 6,469.00 | 6,225.05 | 6,418.50 | 6,418.50 | 2.16% | 13,148 |
| Feb 5, 2026 | 6,375.50 | 6,432.00 | 6,240.50 | 6,282.70 | 6,282.70 | -0.66% | 5,208 |
| Feb 4, 2026 | 6,324.95 | 6,430.00 | 6,262.50 | 6,324.70 | 6,324.70 | 0.82% | 24,951 |
| Feb 3, 2026 | 6,301.75 | 6,443.00 | 6,195.20 | 6,273.05 | 6,273.05 | 6.22% | 16,154 |
| Feb 2, 2026 | 5,955.00 | 5,983.50 | 5,802.70 | 5,905.95 | 5,905.95 | -1.05% | 6,940 |
| Feb 1, 2026 | 6,082.05 | 6,158.90 | 5,910.00 | 5,968.70 | 5,968.70 | -2.08% | 2,682 |
| Jan 30, 2026 | 6,063.60 | 6,184.65 | 5,885.60 | 6,095.25 | 6,095.25 | 0.42% | 5,512 |
| Jan 29, 2026 | 5,967.00 | 6,100.00 | 5,967.00 | 6,069.70 | 6,069.70 | 1.73% | 4,252 |
| Jan 28, 2026 | 5,899.35 | 6,014.00 | 5,837.45 | 5,966.25 | 5,966.25 | 1.59% | 5,485 |
| Jan 27, 2026 | 5,990.75 | 5,990.75 | 5,719.00 | 5,872.60 | 5,872.60 | -0.65% | 4,352 |
| Jan 23, 2026 | 5,989.90 | 6,009.40 | 5,848.85 | 5,911.25 | 5,911.25 | -0.03% | 4,781 |
| Jan 22, 2026 | 5,801.00 | 5,929.50 | 5,705.05 | 5,913.15 | 5,913.15 | 1.84% | 5,448 |
| Jan 21, 2026 | 5,934.10 | 5,934.10 | 5,611.00 | 5,806.35 | 5,806.35 | -2.19% | 4,772 |
| Jan 20, 2026 | 6,060.75 | 6,108.15 | 5,918.00 | 5,936.50 | 5,936.50 | -2.70% | 3,088 |
| Jan 19, 2026 | 6,248.85 | 6,268.00 | 6,084.35 | 6,101.15 | 6,101.15 | -0.88% | 5,253 |
| Jan 16, 2026 | 6,013.20 | 6,176.20 | 5,964.95 | 6,155.05 | 6,155.05 | 2.11% | 10,346 |
| Jan 14, 2026 | 6,088.80 | 6,088.80 | 5,936.70 | 6,027.60 | 6,027.60 | 0.65% | 6,726 |
| Jan 13, 2026 | 5,799.95 | 6,005.00 | 5,786.50 | 5,988.80 | 5,988.80 | 3.52% | 5,626 |
| Jan 12, 2026 | 5,702.30 | 5,840.00 | 5,702.30 | 5,785.20 | 5,785.20 | 1.49% | 5,496 |
| Jan 9, 2026 | 5,750.00 | 5,892.00 | 5,666.00 | 5,700.45 | 5,700.45 | -1.28% | 5,400 |
| Jan 8, 2026 | 5,815.65 | 5,825.00 | 5,725.60 | 5,774.35 | 5,774.35 | -0.71% | 4,027 |
| Jan 7, 2026 | 5,760.35 | 5,861.70 | 5,732.25 | 5,815.60 | 5,815.60 | 0.96% | 3,442 |
| Jan 6, 2026 | 5,925.50 | 5,941.40 | 5,722.00 | 5,760.30 | 5,760.30 | -2.95% | 4,483 |
| Jan 5, 2026 | 5,890.75 | 5,985.00 | 5,889.15 | 5,935.60 | 5,935.60 | 0.54% | 15,670 |
| Jan 2, 2026 | 5,927.05 | 5,996.00 | 5,888.30 | 5,903.45 | 5,903.45 | -0.44% | 2,925 |
| Jan 1, 2026 | 5,988.45 | 6,030.90 | 5,876.50 | 5,929.65 | 5,929.65 | 0.16% | 4,673 |
| Dec 31, 2025 | 6,173.80 | 6,173.80 | 5,871.05 | 5,920.25 | 5,920.25 | -3.40% | 7,640 |
| Dec 30, 2025 | 5,865.00 | 6,200.00 | 5,766.60 | 6,128.85 | 6,128.85 | 4.06% | 20,983 |
| Dec 29, 2025 | 5,765.85 | 5,917.20 | 5,709.55 | 5,889.80 | 5,889.80 | 1.93% | 6,745 |
| Dec 26, 2025 | 5,873.20 | 5,912.05 | 5,753.30 | 5,778.25 | 5,778.25 | -1.60% | 4,570 |
| Dec 24, 2025 | 6,065.65 | 6,074.75 | 5,855.55 | 5,872.15 | 5,872.15 | -3.19% | 4,766 |
| Dec 23, 2025 | 5,875.00 | 6,116.05 | 5,864.40 | 6,065.60 | 6,065.60 | 3.17% | 5,122 |