Skip to main content
logo
Navin Fluorine International Limited (NSE:NAVINFLUOR)
India flag India · Delayed Price · Currency is INR
5,102.00
+90.50 (1.81%)
Aug 4, 2025, 2:30 PM IST

NSE:NAVINFLUOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255,052.005,139.504,940.005,011.505,011.50-0.72%144,099
Jul 31, 20255,042.005,444.005,011.205,047.805,047.80-2.73%1,101,250
Jul 30, 20255,150.005,245.005,065.005,189.605,189.600.79%107,294
Jul 29, 20255,133.505,164.505,070.005,148.805,148.800.91%66,154
Jul 28, 20255,019.305,147.004,977.005,102.505,102.501.98%162,442
Jul 25, 20255,077.005,142.504,981.605,003.405,003.40-1.46%109,229
Jul 24, 20255,060.005,180.005,031.605,077.605,077.600.48%130,031
Jul 23, 20254,984.005,067.004,921.005,053.305,053.301.20%50,856
Jul 22, 20255,011.805,023.004,946.004,993.404,993.400.48%35,375
Jul 21, 20254,865.005,010.004,834.204,969.504,969.502.06%51,600
Jul 18, 20254,960.004,985.604,851.004,869.304,869.30-1.99%45,821
Jul 17, 20254,940.205,007.804,940.204,968.404,968.400.11%36,373
Jul 16, 20255,070.205,070.204,944.104,962.704,962.70-2.32%99,268
Jul 15, 20255,025.005,095.004,983.005,080.605,080.602.04%51,083
Jul 14, 20255,070.005,100.304,950.004,979.004,979.00-1.86%108,994
Jul 11, 20254,929.305,090.904,902.105,073.205,073.201.38%131,069
Jul 10, 20255,110.005,133.604,960.205,004.305,004.30-2.07%136,373
Jul 9, 20255,089.805,120.004,881.405,110.005,110.001.39%190,797
Jul 8, 20254,926.005,054.004,902.405,040.105,040.103.15%346,234
Jul 7, 20254,950.004,990.004,770.004,886.204,886.20-0.95%68,058
Jul 4, 20254,875.704,949.004,840.004,933.204,933.201.18%49,601
Jul 3, 20254,883.604,950.004,835.004,875.504,868.50-0.02%77,774
Jul 2, 20254,961.004,969.004,827.104,876.604,869.60-0.23%131,800
Jul 1, 20254,849.904,995.004,844.204,887.704,880.681.40%265,681
Jun 30, 20254,835.304,922.004,787.004,820.104,813.18-0.14%134,056
Jun 27, 20254,698.004,899.004,683.104,826.804,819.873.04%389,456
Jun 26, 20254,719.904,747.004,659.804,684.504,677.77-0.42%60,967
Jun 25, 20254,614.004,774.004,614.004,704.104,697.351.97%143,837
Jun 24, 20254,695.004,695.004,515.204,613.004,606.38-0.58%93,900
Jun 23, 20254,660.004,712.004,629.604,640.104,633.44-0.96%46,695
Jun 20, 20254,606.204,714.904,600.004,685.004,678.271.01%53,264
Jun 19, 20254,740.004,759.204,615.604,638.304,631.64-2.15%78,257
Jun 18, 20254,721.904,795.504,680.004,740.004,733.190.78%210,529
Jun 17, 20254,580.004,794.304,568.104,703.404,696.654.21%882,796
Jun 16, 20254,564.904,575.004,465.004,513.404,506.92-0.67%43,761
Jun 13, 20254,480.004,585.004,441.804,543.904,537.380.29%109,580
Jun 12, 20254,418.504,598.404,410.104,530.904,524.392.81%343,524
Jun 11, 20254,377.304,427.904,348.204,406.904,400.570.68%91,760
Jun 10, 20254,410.004,469.904,370.004,377.304,371.02-0.74%35,925
Jun 9, 20254,439.904,459.504,373.004,409.904,403.57-0.53%40,092
Jun 6, 20254,484.904,492.804,425.004,433.604,427.23-1.01%29,862
Jun 5, 20254,434.704,494.704,431.104,478.904,472.471.13%106,419
Jun 4, 20254,425.004,460.004,403.904,428.904,422.540.40%93,928
Jun 3, 20254,401.004,475.904,364.404,411.304,404.970.36%139,776
Jun 2, 20254,262.104,450.004,225.004,395.404,389.093.15%144,525
May 30, 20254,316.304,434.004,242.804,261.204,255.08-1.18%368,490
May 29, 20254,300.904,324.904,266.004,312.004,305.810.42%75,430
May 28, 20254,287.704,303.904,241.004,294.104,287.931.04%223,355
May 27, 20254,275.004,329.004,240.004,249.904,243.80-0.57%64,784
May 26, 20254,274.704,303.504,245.004,274.404,268.26-0.31%85,974