Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 5,970.00
+99.50 (1.69%)
At close: Jan 28, 2026
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6,032.00 | 6,181.00 | 5,961.00 | 6,156.50 | 6,156.50 | 2.06% | 202,662 |
| Jan 14, 2026 | 5,960.00 | 6,087.50 | 5,934.00 | 6,032.00 | 6,032.00 | 0.73% | 185,693 |
| Jan 13, 2026 | 5,788.00 | 6,009.00 | 5,770.00 | 5,988.00 | 5,988.00 | 3.46% | 172,579 |
| Jan 12, 2026 | 5,743.00 | 5,842.50 | 5,709.00 | 5,788.00 | 5,788.00 | 1.57% | 133,708 |
| Jan 9, 2026 | 5,750.00 | 5,895.00 | 5,659.50 | 5,698.50 | 5,698.50 | -1.28% | 149,473 |
| Jan 8, 2026 | 5,828.00 | 5,845.00 | 5,724.00 | 5,772.50 | 5,772.50 | -1.11% | 115,437 |
| Jan 7, 2026 | 5,779.50 | 5,861.00 | 5,727.50 | 5,837.00 | 5,837.00 | 1.50% | 112,630 |
| 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 |