Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 6,016.00
-146.50 (-2.38%)
Apr 1, 2026, 3:30 PM IST
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,248.00 | 6,256.50 | 6,012.00 | 6,034.00 | 6,034.00 | -2.09% | 104,748 |
| Mar 30, 2026 | 6,040.00 | 6,200.00 | 5,940.50 | 6,162.50 | 6,162.50 | 1.78% | 179,011 |
| Mar 27, 2026 | 6,210.00 | 6,220.00 | 5,975.00 | 6,055.00 | 6,055.00 | -2.61% | 264,075 |
| Mar 25, 2026 | 6,250.00 | 6,340.00 | 6,168.00 | 6,217.50 | 6,217.50 | 0.53% | 191,524 |
| Mar 24, 2026 | 6,050.00 | 6,225.00 | 5,950.00 | 6,184.50 | 6,184.50 | 5.06% | 141,673 |
| Mar 23, 2026 | 6,061.00 | 6,093.50 | 5,866.00 | 5,886.50 | 5,886.50 | -3.88% | 112,393 |
| Mar 20, 2026 | 6,293.50 | 6,366.00 | 6,061.00 | 6,124.00 | 6,124.00 | -2.21% | 121,646 |
| Mar 19, 2026 | 6,250.00 | 6,371.00 | 6,192.50 | 6,262.50 | 6,262.50 | -1.18% | 130,005 |
| Mar 18, 2026 | 6,325.00 | 6,461.00 | 6,303.00 | 6,337.50 | 6,337.50 | 0.88% | 106,122 |
| Mar 17, 2026 | 6,232.00 | 6,318.00 | 6,180.00 | 6,282.00 | 6,282.00 | 1.79% | 154,367 |
| Mar 16, 2026 | 6,120.00 | 6,233.50 | 6,100.00 | 6,171.50 | 6,171.50 | -0.01% | 107,788 |
| Mar 13, 2026 | 6,201.00 | 6,260.00 | 6,034.00 | 6,172.00 | 6,172.00 | -0.77% | 257,284 |
| Mar 12, 2026 | 6,315.00 | 6,345.50 | 6,158.50 | 6,220.00 | 6,220.00 | -1.50% | 143,404 |
| Mar 11, 2026 | 6,575.00 | 6,617.50 | 6,305.00 | 6,315.00 | 6,315.00 | -3.44% | 214,324 |
| Mar 10, 2026 | 6,555.00 | 6,620.00 | 6,480.00 | 6,540.00 | 6,540.00 | 2.39% | 147,696 |
| Mar 9, 2026 | 6,434.00 | 6,485.50 | 6,323.50 | 6,387.50 | 6,387.50 | -2.81% | 160,646 |
| Mar 6, 2026 | 6,550.00 | 6,660.00 | 6,494.00 | 6,572.00 | 6,572.00 | 1.04% | 270,785 |
| Mar 5, 2026 | 6,110.00 | 6,550.00 | 6,110.00 | 6,504.50 | 6,504.50 | 7.05% | 467,047 |
| Mar 4, 2026 | 6,200.00 | 6,223.50 | 6,026.50 | 6,076.00 | 6,076.00 | -3.08% | 244,261 |
| Mar 2, 2026 | 5,960.00 | 6,315.00 | 5,900.00 | 6,269.00 | 6,269.00 | 0.20% | 169,116 |
| Feb 27, 2026 | 6,470.00 | 6,470.50 | 6,170.00 | 6,256.50 | 6,256.50 | -3.52% | 265,078 |
| Feb 26, 2026 | 6,438.00 | 6,506.50 | 6,409.00 | 6,484.50 | 6,484.50 | 0.84% | 58,540 |
| Feb 25, 2026 | 6,378.50 | 6,497.00 | 6,262.00 | 6,430.50 | 6,430.50 | 1.62% | 126,588 |
| Feb 24, 2026 | 6,606.00 | 6,637.50 | 6,285.00 | 6,328.00 | 6,328.00 | -4.83% | 175,938 |
| Feb 23, 2026 | 6,560.00 | 6,666.00 | 6,478.50 | 6,649.50 | 6,649.50 | 1.89% | 194,977 |
| Feb 20, 2026 | 6,380.00 | 6,546.00 | 6,350.00 | 6,526.00 | 6,526.00 | 2.16% | 156,288 |
| Feb 19, 2026 | 6,365.00 | 6,496.00 | 6,350.00 | 6,388.00 | 6,388.00 | 0.02% | 124,042 |
| Feb 18, 2026 | 6,242.50 | 6,491.00 | 6,232.50 | 6,386.50 | 6,386.50 | 2.32% | 221,167 |
| Feb 17, 2026 | 6,249.00 | 6,319.50 | 6,229.00 | 6,241.50 | 6,241.50 | -0.11% | 73,284 |
| Feb 16, 2026 | 6,335.00 | 6,348.00 | 6,210.00 | 6,248.50 | 6,248.50 | -0.88% | 104,884 |
| Feb 13, 2026 | 6,580.50 | 6,580.50 | 6,286.00 | 6,304.00 | 6,304.00 | -4.30% | 141,665 |
| Feb 12, 2026 | 6,459.00 | 6,662.00 | 6,435.50 | 6,587.00 | 6,587.00 | 2.41% | 542,974 |
| Feb 11, 2026 | 6,389.50 | 6,570.00 | 6,356.50 | 6,432.00 | 6,432.00 | 1.48% | 616,518 |
| Feb 10, 2026 | 6,899.00 | 6,965.00 | 6,290.50 | 6,338.00 | 6,338.00 | -3.94% | 1,756,061 |
| Feb 9, 2026 | 6,500.00 | 6,634.50 | 6,434.00 | 6,598.00 | 6,598.00 | 2.81% | 395,796 |
| Feb 6, 2026 | 6,297.50 | 6,473.00 | 6,227.00 | 6,417.50 | 6,417.50 | 2.30% | 216,269 |
| Feb 5, 2026 | 6,340.00 | 6,435.00 | 6,240.50 | 6,273.00 | 6,273.00 | -0.97% | 142,551 |
| Feb 4, 2026 | 6,300.00 | 6,435.00 | 6,251.00 | 6,334.50 | 6,334.50 | 0.86% | 281,371 |
| Feb 3, 2026 | 6,400.00 | 6,443.00 | 6,192.00 | 6,280.50 | 6,280.50 | 6.43% | 437,271 |
| Feb 2, 2026 | 5,948.00 | 5,987.00 | 5,801.50 | 5,901.00 | 5,901.00 | -0.82% | 159,782 |
| Feb 1, 2026 | 6,115.00 | 6,176.00 | 5,900.00 | 5,950.00 | 5,950.00 | -2.44% | 40,702 |
| Jan 30, 2026 | 6,042.50 | 6,189.00 | 5,885.00 | 6,099.00 | 6,099.00 | 0.49% | 200,809 |
| Jan 29, 2026 | 5,965.00 | 6,103.00 | 5,964.50 | 6,069.00 | 6,069.00 | 1.66% | 127,967 |
| Jan 28, 2026 | 5,870.50 | 6,015.50 | 5,840.50 | 5,970.00 | 5,970.00 | 1.69% | 96,526 |
| Jan 27, 2026 | 5,948.50 | 5,959.50 | 5,715.50 | 5,870.50 | 5,870.50 | -0.82% | 130,270 |
| Jan 23, 2026 | 5,910.50 | 6,010.00 | 5,846.50 | 5,919.00 | 5,919.00 | 0.03% | 112,538 |
| Jan 22, 2026 | 5,786.00 | 5,935.00 | 5,705.00 | 5,917.50 | 5,917.50 | 2.00% | 167,468 |
| Jan 21, 2026 | 5,890.00 | 5,894.50 | 5,606.50 | 5,801.50 | 5,801.50 | -2.31% | 203,759 |
| Jan 20, 2026 | 6,097.00 | 6,113.00 | 5,910.00 | 5,938.50 | 5,938.50 | -2.85% | 101,814 |
| Jan 19, 2026 | 6,180.00 | 6,273.50 | 6,072.50 | 6,112.50 | 6,112.50 | -0.71% | 270,837 |