Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 9,100.10
+69.95 (0.77%)
At close: Nov 9, 2026
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9,074.45 | 9,177.15 | 9,030.15 | 9,100.10 | 9,100.10 | 0.77% | 12,229 |
| Nov 8, 2026 | 9,034.80 | 9,249.20 | 9,017.50 | 9,030.15 | 9,030.15 | 0.28% | 2,679 |
| Nov 6, 2026 | 8,789.30 | 9,030.80 | 8,677.80 | 9,005.20 | 9,005.20 | 2.06% | 12,572 |
| Nov 5, 2026 | 8,898.95 | 8,931.20 | 8,745.05 | 8,823.10 | 8,823.10 | 0.53% | 8,238 |
| Nov 4, 2026 | 8,567.95 | 8,815.00 | 8,516.30 | 8,785.00 | 8,777.00 | 2.95% | 10,743 |
| Nov 3, 2026 | 8,424.75 | 8,606.00 | 8,366.65 | 8,532.95 | 8,525.18 | 1.58% | 7,026 |
| Nov 2, 2026 | 8,676.35 | 8,676.35 | 8,263.80 | 8,400.00 | 8,392.35 | -3.19% | 43,252 |
| Oct 30, 2026 | 8,278.75 | 8,742.40 | 8,250.00 | 8,676.35 | 8,668.45 | 4.61% | 24,533 |
| Oct 29, 2026 | 8,566.30 | 8,566.30 | 8,235.50 | 8,294.00 | 8,286.45 | -2.42% | 4,385 |
| Oct 28, 2026 | 8,206.15 | 8,625.00 | 8,206.15 | 8,500.00 | 8,492.26 | 2.85% | 13,982 |
| Oct 27, 2026 | 7,662.55 | 8,311.00 | 7,662.55 | 8,264.80 | 8,257.27 | 7.77% | 98,209 |
| Oct 26, 2026 | 7,640.65 | 7,748.50 | 7,515.00 | 7,669.05 | 7,662.07 | -0.13% | 6,216 |
| Oct 23, 2026 | 7,831.25 | 7,925.60 | 7,626.00 | 7,679.05 | 7,672.06 | -3.37% | 37,474 |
| Oct 22, 2026 | 8,020.00 | 8,020.00 | 7,850.00 | 7,947.05 | 7,939.81 | -0.83% | 36,370 |
| Oct 21, 2026 | 8,115.90 | 8,169.80 | 7,921.00 | 8,013.90 | 8,006.60 | -1.73% | 7,033 |
| Oct 19, 2026 | 8,162.50 | 8,190.15 | 8,111.40 | 8,155.00 | 8,147.57 | -0.13% | 10,427 |
| Oct 16, 2026 | 8,280.00 | 8,280.00 | 8,095.00 | 8,165.85 | 8,158.41 | -0.91% | 2,552 |
| Oct 15, 2026 | 8,544.85 | 8,544.85 | 8,192.00 | 8,240.70 | 8,233.20 | -2.59% | 35,764 |
| Oct 14, 2026 | 8,526.55 | 8,600.00 | 8,420.00 | 8,459.45 | 8,451.75 | -0.08% | 3,778 |
| Oct 13, 2026 | 8,636.55 | 8,636.55 | 8,333.00 | 8,466.40 | 8,458.69 | -1.19% | 3,820 |
| Oct 12, 2026 | 8,351.35 | 8,601.00 | 8,351.35 | 8,568.05 | 8,560.25 | 2.62% | 3,742 |
| Oct 9, 2026 | 8,497.95 | 8,497.95 | 8,308.90 | 8,348.95 | 8,341.35 | -0.85% | 2,329 |
| Oct 8, 2026 | 8,512.40 | 8,585.00 | 8,402.35 | 8,420.90 | 8,413.23 | -0.72% | 10,783 |
| Oct 7, 2026 | 8,536.00 | 8,593.50 | 8,442.40 | 8,481.85 | 8,474.13 | -0.68% | 47,933 |
| Oct 6, 2026 | 8,327.30 | 8,569.00 | 8,327.30 | 8,540.20 | 8,532.42 | 3.25% | 13,034 |
| Oct 5, 2026 | 8,260.15 | 8,337.45 | 8,119.00 | 8,271.55 | 8,264.02 | 1.70% | 7,774 |
| Oct 1, 2026 | 8,206.25 | 8,254.05 | 8,031.45 | 8,133.05 | 8,125.64 | -1.40% | 8,138 |
| Sep 30, 2026 | 8,348.55 | 8,414.80 | 8,201.95 | 8,248.15 | 8,240.64 | 0.17% | 8,427 |
| Sep 29, 2026 | 8,359.85 | 8,483.55 | 8,211.90 | 8,233.85 | 8,226.35 | -2.37% | 5,428 |
| Sep 28, 2026 | 8,599.10 | 8,599.10 | 8,384.75 | 8,433.45 | 8,425.77 | -1.74% | 5,776 |
| Sep 25, 2026 | 8,468.00 | 8,598.00 | 8,460.75 | 8,582.50 | 8,574.68 | 1.35% | 6,271 |
| Sep 24, 2026 | 8,408.95 | 8,559.50 | 8,408.95 | 8,468.30 | 8,460.59 | 0.21% | 5,457 |
| Sep 23, 2026 | 8,480.05 | 8,507.90 | 8,360.05 | 8,450.30 | 8,442.60 | 0.14% | 67,565 |
| Sep 22, 2026 | 8,491.00 | 8,645.00 | 8,420.00 | 8,438.60 | 8,430.92 | -0.56% | 2,804 |
| Sep 21, 2026 | 8,590.00 | 8,590.00 | 8,408.00 | 8,485.85 | 8,478.12 | -1.15% | 2,237 |
| Sep 18, 2026 | 8,232.90 | 8,680.00 | 8,232.90 | 8,584.60 | 8,576.78 | 4.43% | 22,650 |
| Sep 17, 2026 | 8,115.00 | 8,326.45 | 8,115.00 | 8,220.30 | 8,212.81 | 0.66% | 22,551 |
| Sep 16, 2026 | 8,184.35 | 8,297.25 | 8,105.15 | 8,166.80 | 8,159.36 | -0.71% | 9,233 |
| Sep 15, 2026 | 8,573.30 | 8,597.45 | 8,211.05 | 8,225.50 | 8,218.01 | -3.70% | 29,103 |
| Sep 11, 2026 | 8,696.75 | 8,696.75 | 8,514.50 | 8,541.10 | 8,533.32 | -1.80% | 4,087 |
| Sep 10, 2026 | 8,690.60 | 8,765.00 | 8,624.00 | 8,697.60 | 8,689.68 | -1.12% | 4,233 |
| Sep 9, 2026 | 8,731.55 | 8,949.00 | 8,705.50 | 8,796.15 | 8,788.14 | 0.77% | 15,418 |
| Sep 8, 2026 | 8,551.95 | 8,750.00 | 8,503.85 | 8,728.90 | 8,720.95 | 1.41% | 4,747 |
| Sep 7, 2026 | 8,511.45 | 8,642.00 | 8,511.45 | 8,607.15 | 8,599.31 | 0.51% | 2,728 |
| Sep 4, 2026 | 8,660.50 | 8,696.90 | 8,515.00 | 8,563.50 | 8,555.70 | -1.54% | 3,755 |
| Sep 3, 2026 | 8,580.90 | 8,711.00 | 8,500.00 | 8,697.20 | 8,689.28 | 1.86% | 6,089 |
| Sep 2, 2026 | 8,630.00 | 8,632.15 | 8,281.95 | 8,538.25 | 8,530.47 | -1.13% | 3,999 |
| Sep 1, 2026 | 8,719.15 | 8,719.15 | 8,595.70 | 8,635.45 | 8,627.59 | -0.47% | 5,268 |
| Aug 31, 2026 | 8,547.50 | 8,733.30 | 8,447.45 | 8,676.40 | 8,668.50 | 1.94% | 6,745 |
| Aug 28, 2026 | 8,595.00 | 8,595.00 | 8,467.00 | 8,511.30 | 8,503.55 | -0.72% | 7,435 |