Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 5,913.15
+106.80 (1.84%)
At close: Jan 22, 2026
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 5,850.10 | 5,924.00 | 5,775.80 | 5,878.95 | 5,878.95 | 0.60% | 3,453 |
| Dec 19, 2025 | 5,808.35 | 5,961.40 | 5,790.20 | 5,843.80 | 5,843.80 | 0.65% | 3,421 |
| Dec 18, 2025 | 5,883.15 | 5,906.30 | 5,784.05 | 5,805.80 | 5,805.80 | -1.88% | 3,021 |
| Dec 17, 2025 | 6,149.70 | 6,149.70 | 5,880.05 | 5,917.05 | 5,917.05 | -2.00% | 3,135 |
| Dec 16, 2025 | 6,110.15 | 6,144.55 | 6,016.00 | 6,037.90 | 6,037.90 | -1.72% | 3,324 |
| Dec 15, 2025 | 6,112.00 | 6,202.95 | 6,060.00 | 6,143.40 | 6,143.40 | 0.39% | 2,331 |
| Dec 12, 2025 | 6,025.05 | 6,220.00 | 6,025.05 | 6,119.60 | 6,119.60 | 1.25% | 10,310 |
| Dec 11, 2025 | 5,916.05 | 6,098.00 | 5,860.95 | 6,043.95 | 6,043.95 | 1.62% | 6,384 |
| Dec 10, 2025 | 5,671.35 | 6,044.00 | 5,671.00 | 5,947.70 | 5,947.70 | 4.26% | 23,306 |
| Dec 9, 2025 | 5,526.05 | 5,730.00 | 5,437.25 | 5,704.75 | 5,704.75 | 2.49% | 22,886 |
| Dec 8, 2025 | 5,739.15 | 5,739.15 | 5,541.90 | 5,566.05 | 5,566.05 | -3.64% | 5,876 |
| Dec 5, 2025 | 5,766.05 | 5,798.70 | 5,728.05 | 5,776.55 | 5,776.55 | 0.23% | 1,666 |
| Dec 4, 2025 | 5,825.95 | 5,826.00 | 5,720.00 | 5,763.45 | 5,763.45 | -1.03% | 813 |
| Dec 3, 2025 | 5,788.05 | 5,849.00 | 5,727.00 | 5,823.45 | 5,823.45 | 0.76% | 2,145 |
| Dec 2, 2025 | 5,769.80 | 5,884.00 | 5,710.00 | 5,779.40 | 5,779.40 | 0.52% | 3,102 |
| Dec 1, 2025 | 5,700.05 | 5,821.60 | 5,700.05 | 5,749.60 | 5,749.60 | 0.25% | 2,388 |
| Nov 28, 2025 | 5,735.35 | 5,825.00 | 5,663.65 | 5,735.30 | 5,735.30 | -0.03% | 7,835 |
| Nov 27, 2025 | 5,899.55 | 5,899.55 | 5,702.30 | 5,737.15 | 5,737.15 | -1.33% | 3,652 |
| Nov 26, 2025 | 5,777.65 | 5,875.00 | 5,770.25 | 5,814.75 | 5,814.75 | 0.64% | 1,389 |
| Nov 25, 2025 | 5,830.25 | 5,865.00 | 5,763.80 | 5,777.60 | 5,777.60 | -1.32% | 5,756 |
| Nov 24, 2025 | 6,059.95 | 6,059.95 | 5,830.00 | 5,854.90 | 5,854.90 | -1.88% | 21,655 |
| Nov 21, 2025 | 5,960.75 | 5,988.00 | 5,855.00 | 5,967.15 | 5,967.15 | -0.21% | 6,025 |
| Nov 20, 2025 | 6,031.90 | 6,049.00 | 5,960.90 | 5,979.45 | 5,979.45 | -0.67% | 2,828 |
| Nov 19, 2025 | 6,030.00 | 6,081.95 | 5,976.35 | 6,020.05 | 6,020.05 | -0.17% | 3,129 |
| Nov 18, 2025 | 6,030.00 | 6,060.00 | 5,959.00 | 6,030.05 | 6,030.05 | 0.53% | 8,191 |
| Nov 17, 2025 | 6,050.05 | 6,169.45 | 5,980.05 | 5,998.30 | 5,998.30 | -0.44% | 10,178 |
| Nov 14, 2025 | 6,044.55 | 6,068.25 | 6,002.50 | 6,024.90 | 6,024.90 | -0.13% | 2,930 |
| Nov 13, 2025 | 6,020.10 | 6,097.00 | 6,008.50 | 6,032.75 | 6,032.75 | 0.13% | 3,849 |
| Nov 12, 2025 | 6,088.00 | 6,088.00 | 5,992.85 | 6,025.10 | 6,025.10 | 0.04% | 6,868 |