Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 7,274.80
-28.80 (-0.39%)
At close: Jun 15, 2026
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7,066.40 | 7,144.00 | 7,052.85 | 7,091.65 | 7,083.16 | 0.83% | 1,903 |
| Jun 3, 2026 | 7,119.95 | 7,170.60 | 6,988.05 | 7,033.55 | 7,025.13 | -0.30% | 3,116 |
| Jun 2, 2026 | 6,981.20 | 7,131.00 | 6,911.50 | 7,054.80 | 7,046.36 | 0.87% | 9,827 |
| Jun 1, 2026 | 7,137.70 | 7,217.05 | 6,970.00 | 6,993.75 | 6,985.38 | -1.05% | 6,970 |
| May 29, 2026 | 7,230.25 | 7,361.55 | 6,965.45 | 7,068.30 | 7,059.84 | -2.45% | 25,655 |
| May 27, 2026 | 7,411.00 | 7,460.80 | 7,200.50 | 7,245.75 | 7,237.08 | -1.93% | 3,463 |
| May 26, 2026 | 7,479.80 | 7,524.00 | 7,285.95 | 7,388.65 | 7,379.81 | -0.74% | 4,690 |
| May 25, 2026 | 7,151.60 | 7,458.95 | 7,151.60 | 7,443.60 | 7,434.69 | 4.42% | 15,537 |
| May 22, 2026 | 7,119.00 | 7,174.95 | 7,035.00 | 7,128.55 | 7,120.02 | 0.07% | 4,273 |
| May 21, 2026 | 7,139.85 | 7,227.00 | 7,080.00 | 7,123.90 | 7,115.37 | 1.23% | 4,639 |
| May 20, 2026 | 7,070.00 | 7,098.45 | 6,969.65 | 7,037.05 | 7,028.63 | -0.54% | 2,617 |
| May 19, 2026 | 6,895.05 | 7,180.00 | 6,895.05 | 7,075.45 | 7,066.98 | 2.42% | 13,161 |
| May 18, 2026 | 7,074.15 | 7,074.15 | 6,875.95 | 6,908.30 | 6,900.03 | -1.32% | 4,336 |
| May 15, 2026 | 6,889.75 | 7,019.95 | 6,868.00 | 7,000.45 | 6,992.07 | 1.61% | 1,858 |
| May 14, 2026 | 7,019.80 | 7,019.80 | 6,826.30 | 6,889.70 | 6,881.46 | -0.21% | 9,156 |
| May 13, 2026 | 6,945.30 | 7,125.20 | 6,890.00 | 6,904.30 | 6,896.04 | -0.59% | 23,035 |
| May 12, 2026 | 7,099.85 | 7,099.85 | 6,927.50 | 6,945.25 | 6,936.94 | -1.72% | 2,942 |
| May 11, 2026 | 7,019.95 | 7,119.95 | 6,953.65 | 7,067.05 | 7,058.59 | 0.39% | 6,135 |
| May 8, 2026 | 7,020.95 | 7,089.95 | 6,995.10 | 7,039.40 | 7,030.98 | -0.66% | 14,612 |
| May 7, 2026 | 7,090.00 | 7,122.95 | 6,989.00 | 7,085.95 | 7,077.47 | 0.57% | 14,891 |
| May 6, 2026 | 7,060.10 | 7,090.00 | 6,977.50 | 7,045.95 | 7,037.52 | 0.52% | 30,933 |
| May 5, 2026 | 6,800.40 | 7,043.55 | 6,768.90 | 7,009.70 | 7,001.31 | 3.17% | 47,035 |
| May 4, 2026 | 6,847.10 | 6,981.10 | 6,756.15 | 6,794.55 | 6,786.42 | -0.27% | 43,326 |
| Apr 30, 2026 | 7,012.45 | 7,208.50 | 6,662.05 | 6,813.05 | 6,804.90 | 0.73% | 195,616 |
| Apr 29, 2026 | 6,723.60 | 6,813.50 | 6,625.40 | 6,764.00 | 6,755.91 | 2.09% | 12,028 |
| Apr 28, 2026 | 6,583.50 | 6,673.10 | 6,570.00 | 6,625.40 | 6,617.47 | 0.64% | 13,042 |
| Apr 27, 2026 | 6,597.65 | 6,618.15 | 6,436.20 | 6,583.45 | 6,575.57 | 1.96% | 25,723 |
| Apr 24, 2026 | 6,340.10 | 6,515.00 | 6,271.00 | 6,456.80 | 6,449.07 | 2.85% | 21,563 |
| Apr 23, 2026 | 6,268.20 | 6,394.35 | 6,258.05 | 6,278.10 | 6,270.59 | 0.19% | 3,949 |
| Apr 22, 2026 | 6,399.90 | 6,445.00 | 6,250.00 | 6,266.45 | 6,258.95 | -1.39% | 15,202 |
| Apr 21, 2026 | 6,599.75 | 6,599.75 | 6,314.25 | 6,354.60 | 6,347.00 | -1.72% | 25,916 |
| Apr 20, 2026 | 6,255.05 | 6,499.10 | 6,227.05 | 6,465.80 | 6,458.06 | 2.87% | 10,278 |
| Apr 17, 2026 | 6,328.95 | 6,335.00 | 6,266.00 | 6,285.65 | 6,278.13 | 0.52% | 2,875 |
| Apr 16, 2026 | 6,320.00 | 6,338.00 | 6,157.30 | 6,253.25 | 6,245.77 | 0.43% | 13,002 |
| Apr 15, 2026 | 6,260.00 | 6,400.00 | 6,205.00 | 6,226.75 | 6,219.30 | -0.10% | 3,437 |
| Apr 13, 2026 | 6,051.00 | 6,266.00 | 6,000.00 | 6,232.85 | 6,225.39 | 0.90% | 3,940 |
| Apr 10, 2026 | 6,125.65 | 6,212.10 | 6,084.40 | 6,177.55 | 6,170.16 | 0.70% | 2,574 |
| Apr 9, 2026 | 6,098.95 | 6,204.00 | 6,020.00 | 6,134.70 | 6,127.36 | 1.11% | 5,272 |
| Apr 8, 2026 | 5,950.15 | 6,161.00 | 5,950.00 | 6,067.40 | 6,060.14 | 4.11% | 9,725 |
| Apr 7, 2026 | 5,868.70 | 5,909.50 | 5,763.15 | 5,827.90 | 5,820.93 | -0.23% | 13,047 |
| Apr 6, 2026 | 5,937.70 | 6,026.30 | 5,810.25 | 5,841.60 | 5,834.61 | -0.71% | 8,242 |
| Apr 2, 2026 | 5,966.00 | 5,966.00 | 5,670.60 | 5,883.15 | 5,876.11 | -2.42% | 7,216 |
| Apr 1, 2026 | 6,285.75 | 6,285.75 | 6,010.00 | 6,029.00 | 6,021.79 | -2.08% | 6,632 |