Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 5,777.50
+26.50 (0.46%)
Jan 7, 2026, 11:50 AM IST
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5,779.50 | 5,820.00 | 5,727.50 | 5,788.50 | - | 0.65% | 27,545 |
| Jan 6, 2026 | 5,974.50 | 5,974.50 | 5,718.00 | 5,751.00 | 5,751.00 | -3.14% | 122,700 |
| Jan 5, 2026 | 5,903.00 | 5,987.50 | 5,888.50 | 5,937.50 | 5,937.50 | 0.58% | 91,016 |
| Jan 2, 2026 | 5,915.00 | 5,997.00 | 5,881.50 | 5,903.00 | 5,903.00 | -0.50% | 110,033 |
| Jan 1, 2026 | 5,950.00 | 6,036.00 | 5,870.50 | 5,932.50 | 5,932.50 | 0.21% | 101,811 |
| Dec 31, 2025 | 6,136.00 | 6,165.00 | 5,870.00 | 5,920.00 | 5,920.00 | -3.53% | 258,489 |
| Dec 30, 2025 | 5,866.00 | 6,207.00 | 5,765.50 | 6,136.50 | 6,136.50 | 4.34% | 543,744 |
| Dec 29, 2025 | 5,774.00 | 5,924.50 | 5,711.50 | 5,881.00 | 5,881.00 | 1.84% | 169,627 |
| Dec 26, 2025 | 5,899.00 | 5,916.00 | 5,750.00 | 5,774.50 | 5,774.50 | -1.69% | 113,505 |
| Dec 24, 2025 | 6,080.00 | 6,083.00 | 5,850.50 | 5,874.00 | 5,874.00 | -3.13% | 106,978 |
| Dec 23, 2025 | 5,890.00 | 6,089.00 | 5,860.00 | 6,063.50 | 6,063.50 | 3.06% | 168,685 |
| Dec 22, 2025 | 5,844.50 | 5,927.50 | 5,770.50 | 5,883.50 | 5,883.50 | 0.66% | 152,624 |
| Dec 19, 2025 | 5,824.50 | 5,967.50 | 5,780.00 | 5,845.00 | 5,845.00 | 0.65% | 148,636 |
| Dec 18, 2025 | 5,907.50 | 5,918.50 | 5,785.00 | 5,807.50 | 5,807.50 | -1.78% | 51,396 |
| Dec 17, 2025 | 6,030.00 | 6,044.00 | 5,878.00 | 5,912.50 | 5,912.50 | -1.95% | 77,124 |
| Dec 16, 2025 | 6,144.00 | 6,156.00 | 6,010.00 | 6,030.00 | 6,030.00 | -1.86% | 78,794 |
| Dec 15, 2025 | 6,115.00 | 6,205.00 | 6,050.00 | 6,144.00 | 6,144.00 | 0.35% | 89,002 |
| Dec 12, 2025 | 6,040.00 | 6,223.00 | 6,040.00 | 6,122.50 | 6,122.50 | 1.32% | 259,808 |
| Dec 11, 2025 | 5,900.00 | 6,098.00 | 5,860.00 | 6,043.00 | 6,043.00 | 1.56% | 169,017 |
| Dec 10, 2025 | 5,730.00 | 6,039.00 | 5,665.50 | 5,950.00 | 5,950.00 | 4.26% | 530,118 |
| Dec 9, 2025 | 5,519.50 | 5,740.00 | 5,440.00 | 5,707.00 | 5,707.00 | 2.59% | 204,296 |
| Dec 8, 2025 | 5,750.50 | 5,767.00 | 5,541.50 | 5,563.00 | 5,563.00 | -3.62% | 74,187 |
| Dec 5, 2025 | 5,774.00 | 5,798.00 | 5,723.00 | 5,772.00 | 5,772.00 | 0.12% | 72,734 |
| Dec 4, 2025 | 5,823.00 | 5,835.00 | 5,718.00 | 5,765.00 | 5,765.00 | -1.09% | 74,509 |
| Dec 3, 2025 | 5,800.00 | 5,849.00 | 5,727.00 | 5,828.50 | 5,828.50 | 0.73% | 100,426 |
| Dec 2, 2025 | 5,725.00 | 5,895.00 | 5,701.50 | 5,786.50 | 5,786.50 | 0.63% | 130,383 |
| Dec 1, 2025 | 5,788.00 | 5,823.00 | 5,735.50 | 5,750.00 | 5,750.00 | 0.25% | 84,074 |
| Nov 28, 2025 | 5,755.00 | 5,825.00 | 5,667.00 | 5,735.50 | 5,735.50 | 0.01% | 179,874 |
| Nov 27, 2025 | 5,869.00 | 5,869.00 | 5,701.00 | 5,735.00 | 5,735.00 | -1.49% | 64,599 |
| Nov 26, 2025 | 5,800.00 | 5,878.50 | 5,776.50 | 5,822.00 | 5,822.00 | 0.68% | 47,401 |
| Nov 25, 2025 | 5,845.00 | 5,875.50 | 5,759.00 | 5,782.50 | 5,782.50 | -1.14% | 76,706 |
| Nov 24, 2025 | 6,014.00 | 6,041.50 | 5,825.50 | 5,849.00 | 5,849.00 | -2.08% | 213,604 |
| Nov 21, 2025 | 5,980.00 | 5,995.00 | 5,853.00 | 5,973.00 | 5,973.00 | -0.10% | 123,829 |
| Nov 20, 2025 | 6,050.00 | 6,065.00 | 5,961.00 | 5,979.00 | 5,979.00 | -0.73% | 84,783 |
| Nov 19, 2025 | 6,010.00 | 6,084.50 | 5,979.50 | 6,023.00 | 6,023.00 | -0.06% | 75,432 |
| Nov 18, 2025 | 6,030.00 | 6,060.00 | 5,955.00 | 6,026.50 | 6,026.50 | 0.39% | 191,163 |
| Nov 17, 2025 | 6,061.00 | 6,168.50 | 5,980.00 | 6,003.00 | 6,003.00 | -0.31% | 198,064 |
| Nov 14, 2025 | 6,033.50 | 6,070.00 | 6,002.00 | 6,021.50 | 6,021.50 | -0.27% | 98,666 |
| Nov 13, 2025 | 6,048.00 | 6,096.00 | 6,013.00 | 6,038.00 | 6,038.00 | 0.26% | 120,754 |
| Nov 12, 2025 | 6,083.00 | 6,083.00 | 5,982.50 | 6,022.50 | 6,022.50 | -0.02% | 179,442 |
| Nov 11, 2025 | 5,993.50 | 6,122.50 | 5,980.50 | 6,024.00 | 6,024.00 | 0.51% | 207,081 |
| Nov 10, 2025 | 5,950.00 | 6,045.00 | 5,950.00 | 5,993.50 | 5,993.50 | 0.41% | 177,911 |
| Nov 7, 2025 | 6,039.50 | 6,120.00 | 5,952.00 | 5,969.00 | 5,969.00 | -1.84% | 324,340 |
| Nov 6, 2025 | 6,023.00 | 6,138.00 | 5,980.00 | 6,081.00 | 6,074.50 | 0.43% | 454,757 |
| Nov 4, 2025 | 5,869.50 | 6,099.00 | 5,818.00 | 6,055.00 | 6,048.53 | 2.53% | 808,707 |
| Nov 3, 2025 | 5,700.00 | 6,099.00 | 5,700.00 | 5,905.50 | 5,899.19 | 3.83% | 2,486,305 |
| Oct 31, 2025 | 5,525.00 | 5,839.00 | 5,428.40 | 5,687.40 | 5,681.32 | 14.28% | 5,251,693 |
| Oct 30, 2025 | 5,014.00 | 5,014.00 | 4,890.70 | 4,976.80 | 4,971.48 | -0.02% | 124,188 |
| Oct 29, 2025 | 5,027.50 | 5,027.80 | 4,960.00 | 4,978.00 | 4,972.68 | -0.40% | 58,761 |
| Oct 28, 2025 | 5,055.00 | 5,119.80 | 4,985.00 | 4,998.00 | 4,992.66 | -0.96% | 99,497 |