Navin Fluorine International Limited (BOM:532504)
India · Delayed Price · Currency is INR 8,433.45
-149.05 (-1.74%)
At close: Sep 28, 2026
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8,599.10 | 8,599.10 | 8,384.75 | 8,433.45 | 8,433.45 | -1.74% | 5,776 |
| Sep 25, 2026 | 8,468.00 | 8,598.00 | 8,460.75 | 8,582.50 | 8,582.50 | 1.35% | 6,271 |
| Sep 24, 2026 | 8,408.95 | 8,559.50 | 8,408.95 | 8,468.30 | 8,468.30 | 0.21% | 5,457 |
| Sep 23, 2026 | 8,480.05 | 8,507.90 | 8,360.05 | 8,450.30 | 8,450.30 | 0.14% | 67,565 |
| Sep 22, 2026 | 8,491.00 | 8,645.00 | 8,420.00 | 8,438.60 | 8,438.60 | -0.56% | 2,804 |
| Sep 21, 2026 | 8,590.00 | 8,590.00 | 8,408.00 | 8,485.85 | 8,485.85 | -1.15% | 2,237 |
| Sep 18, 2026 | 8,232.90 | 8,680.00 | 8,232.90 | 8,584.60 | 8,584.60 | 4.43% | 22,650 |
| Sep 17, 2026 | 8,115.00 | 8,326.45 | 8,115.00 | 8,220.30 | 8,220.30 | 0.66% | 22,551 |
| Sep 16, 2026 | 8,184.35 | 8,297.25 | 8,105.15 | 8,166.80 | 8,166.80 | -0.71% | 9,233 |
| Sep 15, 2026 | 8,573.30 | 8,597.45 | 8,211.05 | 8,225.50 | 8,225.50 | -3.70% | 29,103 |
| Sep 11, 2026 | 8,696.75 | 8,696.75 | 8,514.50 | 8,541.10 | 8,541.10 | -1.80% | 4,087 |
| Sep 10, 2026 | 8,690.60 | 8,765.00 | 8,624.00 | 8,697.60 | 8,697.60 | -1.12% | 4,233 |
| Sep 9, 2026 | 8,731.55 | 8,949.00 | 8,705.50 | 8,796.15 | 8,796.15 | 0.77% | 15,418 |
| Sep 8, 2026 | 8,551.95 | 8,750.00 | 8,503.85 | 8,728.90 | 8,728.90 | 1.41% | 4,747 |
| Sep 7, 2026 | 8,511.45 | 8,642.00 | 8,511.45 | 8,607.15 | 8,607.15 | 0.51% | 2,728 |
| Sep 4, 2026 | 8,660.50 | 8,696.90 | 8,515.00 | 8,563.50 | 8,563.50 | -1.54% | 3,755 |
| Sep 3, 2026 | 8,580.90 | 8,711.00 | 8,500.00 | 8,697.20 | 8,697.20 | 1.86% | 6,089 |
| Sep 2, 2026 | 8,630.00 | 8,632.15 | 8,281.95 | 8,538.25 | 8,538.25 | -1.13% | 3,999 |
| Sep 1, 2026 | 8,719.15 | 8,719.15 | 8,595.70 | 8,635.45 | 8,635.45 | -0.47% | 5,268 |
| Aug 31, 2026 | 8,547.50 | 8,733.30 | 8,447.45 | 8,676.40 | 8,676.40 | 1.94% | 6,745 |
| Aug 28, 2026 | 8,595.00 | 8,595.00 | 8,467.00 | 8,511.30 | 8,511.30 | -0.72% | 7,435 |
| Aug 27, 2026 | 8,565.60 | 8,629.75 | 8,436.50 | 8,573.20 | 8,573.20 | 0.26% | 4,569 |
| Aug 26, 2026 | 8,258.00 | 8,614.55 | 8,232.00 | 8,551.15 | 8,551.15 | 4.23% | 6,007 |
| Aug 25, 2026 | 8,211.00 | 8,220.00 | 8,089.25 | 8,204.10 | 8,204.10 | 0.08% | 17,912 |
| Aug 24, 2026 | 8,297.85 | 8,332.40 | 8,150.90 | 8,197.25 | 8,197.25 | 0.01% | 2,513 |
| Aug 21, 2026 | 8,310.00 | 8,429.90 | 8,149.50 | 8,196.15 | 8,196.15 | -0.66% | 4,234 |
| Aug 20, 2026 | 8,319.95 | 8,399.95 | 8,220.25 | 8,250.30 | 8,250.30 | -0.38% | 7,818 |
| Aug 19, 2026 | 8,329.80 | 8,329.80 | 8,199.00 | 8,281.50 | 8,281.50 | 0.32% | 2,500 |
| Aug 18, 2026 | 8,174.65 | 8,300.45 | 8,174.65 | 8,254.85 | 8,254.85 | 1.34% | 26,444 |
| Aug 17, 2026 | 8,348.50 | 8,348.50 | 8,124.00 | 8,145.40 | 8,145.40 | -1.07% | 2,824 |
| 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 |