Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 4,978.00
-20.00 (-0.40%)
Oct 29, 2025, 3:30 PM IST
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,027.50 | 5,027.80 | 4,960.00 | 4,978.00 | 4,978.00 | -0.40% | 58,729 |
| Oct 28, 2025 | 5,055.00 | 5,119.80 | 4,985.00 | 4,998.00 | 4,998.00 | -0.96% | 99,497 |
| Oct 27, 2025 | 5,100.00 | 5,230.00 | 5,016.10 | 5,046.70 | 5,046.70 | -0.19% | 137,980 |
| Oct 24, 2025 | 5,088.80 | 5,088.80 | 4,977.50 | 5,056.50 | 5,056.50 | 0.10% | 83,166 |
| Oct 23, 2025 | 5,189.90 | 5,204.80 | 5,030.70 | 5,051.40 | 5,051.40 | -2.60% | 78,287 |
| Oct 21, 2025 | 5,165.10 | 5,209.00 | 5,155.00 | 5,186.50 | 5,186.50 | 0.63% | 15,245 |
| Oct 20, 2025 | 5,130.00 | 5,190.90 | 5,025.00 | 5,153.90 | 5,153.90 | 0.88% | 115,195 |
| Oct 17, 2025 | 5,045.20 | 5,125.90 | 4,984.20 | 5,108.80 | 5,108.80 | 1.01% | 78,236 |
| Oct 16, 2025 | 4,910.00 | 5,084.90 | 4,910.00 | 5,057.70 | 5,057.70 | 3.55% | 139,192 |
| Oct 15, 2025 | 4,896.20 | 4,971.40 | 4,870.00 | 4,884.20 | 4,884.20 | -0.24% | 73,968 |
| Oct 14, 2025 | 4,810.00 | 4,929.00 | 4,772.20 | 4,895.90 | 4,895.90 | 1.79% | 98,693 |
| Oct 13, 2025 | 4,749.00 | 4,819.90 | 4,717.00 | 4,809.70 | 4,809.70 | 1.45% | 65,265 |
| Oct 10, 2025 | 4,598.00 | 4,761.60 | 4,569.10 | 4,741.10 | 4,741.10 | 3.37% | 112,051 |
| Oct 9, 2025 | 4,660.00 | 4,676.00 | 4,521.80 | 4,586.60 | 4,586.60 | -1.54% | 68,050 |
| Oct 8, 2025 | 4,575.00 | 4,705.00 | 4,557.90 | 4,658.20 | 4,658.20 | 1.88% | 144,277 |
| Oct 7, 2025 | 4,590.00 | 4,590.00 | 4,520.90 | 4,572.10 | 4,572.10 | -0.05% | 55,520 |
| Oct 6, 2025 | 4,599.50 | 4,647.70 | 4,560.00 | 4,574.20 | 4,574.20 | -0.56% | 25,359 |
| Oct 3, 2025 | 4,639.00 | 4,658.00 | 4,514.50 | 4,599.90 | 4,599.90 | -0.65% | 45,252 |
| Oct 1, 2025 | 4,647.60 | 4,647.60 | 4,580.00 | 4,630.10 | 4,630.10 | 0.19% | 33,045 |
| Sep 30, 2025 | 4,532.00 | 4,635.00 | 4,532.00 | 4,621.50 | 4,621.50 | 1.52% | 51,732 |
| Sep 29, 2025 | 4,575.00 | 4,599.00 | 4,498.50 | 4,552.20 | 4,552.20 | -0.46% | 59,990 |
| Sep 26, 2025 | 4,749.00 | 4,749.00 | 4,538.50 | 4,573.20 | 4,573.20 | -3.70% | 58,351 |
| Sep 25, 2025 | 4,629.80 | 4,796.90 | 4,598.00 | 4,749.10 | 4,749.10 | 2.58% | 194,105 |
| Sep 24, 2025 | 4,719.50 | 4,719.70 | 4,613.50 | 4,629.80 | 4,629.80 | -1.32% | 81,231 |
| Sep 23, 2025 | 4,720.00 | 4,799.00 | 4,651.00 | 4,691.70 | 4,691.70 | -0.46% | 86,124 |
| Sep 22, 2025 | 4,803.00 | 4,832.60 | 4,700.10 | 4,713.30 | 4,713.30 | -1.68% | 55,768 |
| Sep 19, 2025 | 4,885.10 | 4,905.30 | 4,761.30 | 4,793.80 | 4,793.80 | -2.05% | 147,072 |
| Sep 18, 2025 | 4,975.00 | 4,976.40 | 4,840.00 | 4,894.30 | 4,894.30 | -1.50% | 51,416 |
| Sep 17, 2025 | 4,865.00 | 4,995.00 | 4,842.40 | 4,969.00 | 4,969.00 | 2.14% | 100,100 |
| Sep 16, 2025 | 4,777.60 | 4,874.80 | 4,777.60 | 4,864.80 | 4,864.80 | 1.73% | 63,063 |
| Sep 15, 2025 | 4,815.00 | 4,834.80 | 4,764.10 | 4,782.00 | 4,782.00 | -0.19% | 30,326 |
| Sep 12, 2025 | 4,849.00 | 4,849.00 | 4,730.00 | 4,791.00 | 4,791.00 | 0.59% | 52,156 |
| Sep 11, 2025 | 4,777.00 | 4,790.60 | 4,743.10 | 4,762.80 | 4,762.80 | -0.31% | 48,866 |
| Sep 10, 2025 | 4,799.00 | 4,837.80 | 4,735.00 | 4,777.70 | 4,777.70 | 0.15% | 86,038 |
| Sep 9, 2025 | 4,712.00 | 4,780.00 | 4,651.00 | 4,770.70 | 4,770.70 | 2.05% | 87,328 |
| Sep 8, 2025 | 4,679.90 | 4,712.50 | 4,626.50 | 4,675.00 | 4,675.00 | 0.25% | 43,596 |
| Sep 5, 2025 | 4,760.00 | 4,809.50 | 4,653.00 | 4,663.40 | 4,663.40 | -2.19% | 27,810 |
| Sep 4, 2025 | 4,880.00 | 4,905.80 | 4,750.00 | 4,768.00 | 4,768.00 | -1.55% | 63,673 |
| Sep 3, 2025 | 4,735.00 | 4,898.00 | 4,735.00 | 4,842.90 | 4,842.90 | 1.84% | 147,710 |
| Sep 2, 2025 | 4,675.00 | 4,789.00 | 4,647.70 | 4,755.30 | 4,755.30 | 1.74% | 161,402 |
| Sep 1, 2025 | 4,631.00 | 4,686.90 | 4,567.00 | 4,674.20 | 4,674.20 | -0.28% | 148,945 |
| Aug 29, 2025 | 4,707.00 | 4,725.50 | 4,652.00 | 4,687.50 | 4,687.50 | -0.41% | 92,860 |
| Aug 28, 2025 | 4,775.00 | 4,827.00 | 4,667.00 | 4,707.00 | 4,707.00 | -1.86% | 64,306 |
| Aug 26, 2025 | 5,002.00 | 5,002.00 | 4,716.50 | 4,796.00 | 4,796.00 | -4.06% | 165,416 |
| Aug 25, 2025 | 5,030.50 | 5,260.00 | 4,978.50 | 4,999.00 | 4,999.00 | -0.63% | 202,878 |
| Aug 22, 2025 | 4,977.00 | 5,050.00 | 4,959.00 | 5,030.50 | 5,030.50 | 0.81% | 44,433 |
| Aug 21, 2025 | 5,027.00 | 5,028.00 | 4,960.50 | 4,990.00 | 4,990.00 | -0.41% | 32,447 |
| Aug 20, 2025 | 5,065.50 | 5,106.50 | 4,956.50 | 5,010.50 | 5,010.50 | -0.40% | 50,692 |
| Aug 19, 2025 | 5,042.00 | 5,150.00 | 5,002.00 | 5,030.50 | 5,030.50 | -0.24% | 110,837 |
| Aug 18, 2025 | 5,059.50 | 5,166.00 | 5,001.00 | 5,042.50 | 5,042.50 | 0.89% | 120,060 |