Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 8,233.40
-59.30 (-0.72%)
At close: Aug 14, 2026
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,443.35 | 8,443.35 | 8,215.95 | 8,233.40 | 8,233.40 | -0.72% | 1,979 |
| Aug 13, 2026 | 8,310.75 | 8,447.50 | 8,273.50 | 8,292.70 | 8,292.70 | -0.67% | 3,178 |
| Aug 12, 2026 | 8,248.80 | 8,446.65 | 8,130.00 | 8,348.90 | 8,348.90 | 2.37% | 11,462 |
| Aug 11, 2026 | 8,198.30 | 8,348.00 | 8,132.20 | 8,155.35 | 8,155.35 | -0.52% | 11,143 |
| Aug 10, 2026 | 8,261.00 | 8,316.00 | 8,174.95 | 8,197.65 | 8,197.65 | -0.90% | 11,268 |
| Aug 7, 2026 | 8,634.45 | 8,646.80 | 8,220.00 | 8,272.05 | 8,272.05 | -4.31% | 32,149 |
| Aug 6, 2026 | 7,998.95 | 8,754.00 | 7,843.25 | 8,644.60 | 8,644.60 | 13.72% | 258,983 |
| Aug 5, 2026 | 7,701.00 | 7,733.55 | 7,555.00 | 7,601.35 | 7,601.35 | -0.53% | 6,113 |
| Aug 4, 2026 | 7,579.80 | 7,750.00 | 7,545.00 | 7,641.70 | 7,641.70 | 1.41% | 8,334 |
| Aug 3, 2026 | 7,659.70 | 7,694.00 | 7,492.55 | 7,535.15 | 7,535.15 | -0.41% | 3,530 |
| Jul 31, 2026 | 7,422.45 | 7,655.00 | 7,422.45 | 7,566.30 | 7,566.30 | 2.44% | 4,478 |
| Jul 30, 2026 | 7,569.05 | 7,571.00 | 7,371.00 | 7,385.95 | 7,385.95 | -2.73% | 3,005 |
| Jul 29, 2026 | 7,638.35 | 7,638.35 | 7,529.80 | 7,593.50 | 7,593.50 | 1.21% | 1,222 |
| Jul 28, 2026 | 7,614.70 | 7,710.00 | 7,472.15 | 7,502.90 | 7,502.90 | -2.85% | 3,758 |
| Jul 27, 2026 | 7,560.05 | 7,745.00 | 7,560.05 | 7,722.70 | 7,722.70 | 2.62% | 130,279 |
| Jul 24, 2026 | 7,685.05 | 7,692.70 | 7,507.00 | 7,525.25 | 7,525.25 | -2.00% | 5,288 |
| Jul 23, 2026 | 7,830.00 | 7,836.10 | 7,660.00 | 7,678.50 | 7,678.50 | -1.40% | 1,464 |
| Jul 22, 2026 | 7,856.00 | 7,870.00 | 7,703.00 | 7,787.90 | 7,787.90 | -1.27% | 6,561 |
| Jul 21, 2026 | 7,900.00 | 7,929.90 | 7,810.00 | 7,888.25 | 7,888.25 | 0.41% | 20,741 |
| Jul 20, 2026 | 7,524.95 | 7,897.00 | 7,500.00 | 7,856.10 | 7,856.10 | 3.73% | 5,652 |
| Jul 17, 2026 | 7,674.95 | 7,730.00 | 7,502.50 | 7,573.40 | 7,573.40 | -1.02% | 4,114 |
| Jul 16, 2026 | 7,598.20 | 7,711.00 | 7,598.20 | 7,651.10 | 7,651.10 | 0.56% | 1,870 |
| Jul 15, 2026 | 7,550.05 | 7,665.00 | 7,547.10 | 7,608.65 | 7,608.65 | 0.17% | 3,251 |
| Jul 14, 2026 | 7,657.65 | 7,732.95 | 7,560.50 | 7,595.90 | 7,595.90 | -0.47% | 2,045 |
| Jul 13, 2026 | 7,650.60 | 7,711.15 | 7,596.45 | 7,631.85 | 7,631.85 | -1.10% | 3,167 |
| Jul 10, 2026 | 7,708.00 | 7,760.00 | 7,654.55 | 7,716.85 | 7,716.85 | 0.28% | 13,085 |
| Jul 9, 2026 | 7,421.35 | 7,720.00 | 7,413.00 | 7,695.50 | 7,695.50 | 4.70% | 3,276 |
| Jul 8, 2026 | 7,562.05 | 7,662.50 | 7,300.00 | 7,349.70 | 7,349.70 | -2.62% | 8,336 |
| Jul 7, 2026 | 7,769.55 | 7,780.10 | 7,525.05 | 7,547.55 | 7,547.55 | -2.41% | 4,561 |
| Jul 6, 2026 | 7,550.45 | 7,750.00 | 7,550.00 | 7,733.65 | 7,733.65 | 2.27% | 42,627 |
| Jul 3, 2026 | 7,711.80 | 7,711.80 | 7,505.00 | 7,562.15 | 7,562.15 | -1.07% | 3,435 |
| Jul 2, 2026 | 7,585.00 | 7,681.50 | 7,502.00 | 7,644.00 | 7,644.00 | 0.84% | 2,499 |
| Jul 1, 2026 | 7,705.20 | 7,800.90 | 7,564.20 | 7,580.50 | 7,580.50 | -1.58% | 18,057 |
| Jun 30, 2026 | 7,482.00 | 7,750.00 | 7,482.00 | 7,702.25 | 7,702.25 | 2.98% | 2,260 |
| Jun 29, 2026 | 7,646.00 | 7,649.00 | 7,436.85 | 7,479.15 | 7,479.15 | -1.69% | 2,401 |
| Jun 25, 2026 | 7,705.60 | 7,735.50 | 7,585.45 | 7,607.45 | 7,607.45 | -1.19% | 5,630 |
| Jun 24, 2026 | 7,560.90 | 7,714.50 | 7,468.85 | 7,699.35 | 7,699.35 | 2.70% | 4,087 |
| Jun 23, 2026 | 7,571.95 | 7,625.00 | 7,479.25 | 7,497.10 | 7,497.10 | -0.97% | 3,305 |
| Jun 22, 2026 | 7,490.00 | 7,623.00 | 7,355.00 | 7,570.90 | 7,570.90 | 0.86% | 5,188 |
| Jun 19, 2026 | 7,304.95 | 7,572.00 | 7,303.50 | 7,506.10 | 7,506.10 | 2.82% | 5,162 |
| Jun 18, 2026 | 7,387.80 | 7,391.05 | 7,258.00 | 7,299.95 | 7,299.95 | -0.63% | 4,419 |
| Jun 17, 2026 | 7,459.05 | 7,513.50 | 7,311.80 | 7,345.95 | 7,345.95 | 0.45% | 10,706 |
| Jun 16, 2026 | 7,299.95 | 7,399.00 | 7,181.50 | 7,313.25 | 7,313.25 | 0.53% | 3,677 |
| Jun 15, 2026 | 7,400.00 | 7,411.45 | 7,256.60 | 7,274.80 | 7,274.80 | -0.39% | 6,879 |
| Jun 12, 2026 | 7,167.05 | 7,328.90 | 7,167.05 | 7,303.60 | 7,303.60 | 1.75% | 9,231 |
| Jun 11, 2026 | 6,989.75 | 7,218.05 | 6,989.75 | 7,186.40 | 7,177.80 | 1.88% | 4,556 |
| Jun 10, 2026 | 6,919.90 | 7,152.40 | 6,794.05 | 7,053.60 | 7,045.16 | 3.35% | 6,896 |
| Jun 9, 2026 | 6,965.70 | 6,965.70 | 6,786.50 | 6,825.05 | 6,816.88 | -0.58% | 3,451 |
| Jun 8, 2026 | 7,032.45 | 7,032.45 | 6,830.00 | 6,865.15 | 6,856.93 | -2.38% | 1,912 |
| Jun 5, 2026 | 7,110.00 | 7,158.55 | 7,010.00 | 7,032.20 | 7,023.78 | -0.84% | 2,924 |