Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 9,010.00
+165.00 (1.87%)
Nov 6, 2026, 3:29 PM IST
NSE:NAVINFLUOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8,780.00 | 9,033.00 | 8,665.50 | 9,010.00 | 9,010.00 | 1.87% | 222,165 |
| Nov 5, 2026 | 8,890.00 | 8,937.00 | 8,739.50 | 8,845.00 | 8,845.00 | 0.77% | 242,884 |
| Nov 4, 2026 | 8,575.00 | 8,813.00 | 8,515.50 | 8,785.00 | 8,777.00 | 2.99% | 197,042 |
| Nov 3, 2026 | 8,489.50 | 8,610.00 | 8,361.00 | 8,530.00 | 8,522.23 | 1.48% | 173,729 |
| Nov 2, 2026 | 8,600.00 | 8,650.00 | 8,260.50 | 8,406.00 | 8,398.35 | -3.16% | 358,300 |
| Oct 30, 2026 | 8,274.00 | 8,745.00 | 8,242.00 | 8,680.00 | 8,672.10 | 5.08% | 389,821 |
| Oct 29, 2026 | 8,560.00 | 8,564.50 | 8,234.00 | 8,260.50 | 8,252.98 | -2.83% | 174,238 |
| Oct 28, 2026 | 8,254.00 | 8,634.00 | 8,222.00 | 8,501.00 | 8,493.26 | 2.99% | 333,180 |
| Oct 27, 2026 | 7,724.50 | 8,317.00 | 7,720.00 | 8,254.00 | 8,246.48 | 7.73% | 323,524 |
| Oct 26, 2026 | 7,644.50 | 7,740.00 | 7,510.50 | 7,662.00 | 7,655.02 | -0.08% | 190,403 |
| Oct 23, 2026 | 7,911.00 | 7,934.50 | 7,601.00 | 7,668.50 | 7,661.52 | -3.50% | 99,142 |
| Oct 22, 2026 | 8,010.00 | 8,018.00 | 7,849.00 | 7,946.50 | 7,939.26 | -0.85% | 87,255 |
| Oct 21, 2026 | 8,132.50 | 8,180.50 | 7,916.00 | 8,014.50 | 8,007.20 | -1.69% | 111,009 |
| Oct 19, 2026 | 8,167.00 | 8,198.00 | 8,111.00 | 8,152.50 | 8,145.08 | -0.18% | 39,470 |
| Oct 16, 2026 | 8,274.50 | 8,274.50 | 8,093.00 | 8,167.00 | 8,159.56 | -0.98% | 93,801 |
| Oct 15, 2026 | 8,520.00 | 8,528.50 | 8,187.50 | 8,247.50 | 8,239.99 | -2.48% | 117,703 |
| Oct 14, 2026 | 8,500.00 | 8,598.00 | 8,416.00 | 8,457.00 | 8,449.30 | -0.13% | 63,526 |
| Oct 13, 2026 | 8,600.00 | 8,600.00 | 8,330.50 | 8,468.00 | 8,460.29 | -1.09% | 71,479 |
| Oct 12, 2026 | 8,400.00 | 8,605.00 | 8,361.00 | 8,561.00 | 8,553.20 | 2.50% | 72,793 |
| Oct 9, 2026 | 8,465.00 | 8,498.00 | 8,310.00 | 8,352.50 | 8,344.89 | -0.77% | 43,911 |
| Oct 8, 2026 | 8,475.00 | 8,590.00 | 8,400.00 | 8,417.50 | 8,409.83 | -0.85% | 89,654 |
| Oct 7, 2026 | 8,520.00 | 8,600.00 | 8,440.00 | 8,490.00 | 8,482.27 | -0.54% | 111,760 |
| Oct 6, 2026 | 8,272.00 | 8,574.00 | 8,272.00 | 8,536.00 | 8,528.23 | 3.19% | 112,311 |
| Oct 5, 2026 | 8,217.50 | 8,333.50 | 8,115.00 | 8,272.00 | 8,264.47 | 1.67% | 133,656 |
| Oct 1, 2026 | 8,197.50 | 8,262.00 | 8,035.00 | 8,136.50 | 8,129.09 | -1.32% | 94,936 |
| Sep 30, 2026 | 8,334.00 | 8,417.50 | 8,200.50 | 8,245.00 | 8,237.49 | 0.13% | 161,189 |
| Sep 29, 2026 | 8,434.50 | 8,483.50 | 8,211.00 | 8,234.50 | 8,227.00 | -2.35% | 136,712 |
| Sep 28, 2026 | 8,582.50 | 8,582.50 | 8,385.50 | 8,432.50 | 8,424.82 | -1.77% | 44,157 |
| Sep 25, 2026 | 8,488.50 | 8,600.00 | 8,467.00 | 8,584.50 | 8,576.68 | 1.46% | 107,462 |
| Sep 24, 2026 | 8,400.00 | 8,559.50 | 8,400.00 | 8,461.00 | 8,453.30 | 0.04% | 58,189 |
| Sep 23, 2026 | 8,490.00 | 8,495.00 | 8,360.00 | 8,457.50 | 8,449.80 | 0.23% | 173,778 |
| Sep 22, 2026 | 8,500.00 | 8,650.00 | 8,411.00 | 8,438.00 | 8,430.32 | -0.57% | 72,911 |
| Sep 21, 2026 | 8,590.00 | 8,594.00 | 8,405.00 | 8,486.50 | 8,478.77 | -1.20% | 99,240 |
| Sep 18, 2026 | 8,257.00 | 8,682.50 | 8,231.50 | 8,590.00 | 8,582.18 | 4.50% | 298,599 |
| Sep 17, 2026 | 8,120.00 | 8,325.00 | 8,120.00 | 8,220.00 | 8,212.51 | 0.73% | 106,635 |
| Sep 16, 2026 | 8,212.00 | 8,295.00 | 8,100.00 | 8,160.50 | 8,153.07 | -0.82% | 99,485 |
| Sep 15, 2026 | 8,586.00 | 8,618.50 | 8,208.00 | 8,228.00 | 8,220.51 | -3.69% | 111,387 |
| Sep 11, 2026 | 8,671.00 | 8,699.50 | 8,486.50 | 8,543.50 | 8,535.72 | -1.80% | 86,538 |
| Sep 10, 2026 | 8,748.00 | 8,771.50 | 8,622.00 | 8,700.50 | 8,692.58 | -0.85% | 65,488 |
| Sep 9, 2026 | 8,740.00 | 8,949.50 | 8,700.00 | 8,775.50 | 8,767.51 | 0.51% | 294,169 |
| Sep 8, 2026 | 8,552.00 | 8,754.00 | 8,505.50 | 8,731.00 | 8,723.05 | 1.48% | 118,511 |
| Sep 7, 2026 | 8,557.50 | 8,649.00 | 8,532.50 | 8,603.50 | 8,595.67 | 0.54% | 76,404 |
| Sep 4, 2026 | 8,700.00 | 8,700.00 | 8,512.00 | 8,557.50 | 8,549.71 | -1.60% | 131,131 |
| Sep 3, 2026 | 8,552.50 | 8,718.00 | 8,500.00 | 8,697.00 | 8,689.08 | 1.81% | 142,402 |
| Sep 2, 2026 | 8,605.00 | 8,645.00 | 8,275.50 | 8,542.50 | 8,534.72 | -1.08% | 217,819 |
| Sep 1, 2026 | 8,688.00 | 8,700.00 | 8,597.50 | 8,636.00 | 8,628.14 | -0.46% | 74,062 |
| Aug 31, 2026 | 8,517.50 | 8,740.00 | 8,435.50 | 8,675.50 | 8,667.60 | 1.86% | 216,396 |
| Aug 28, 2026 | 8,589.00 | 8,591.00 | 8,470.50 | 8,517.50 | 8,509.74 | -0.58% | 77,045 |
| Aug 27, 2026 | 8,590.00 | 8,625.00 | 8,428.00 | 8,567.50 | 8,559.70 | 0.17% | 161,439 |
| Aug 26, 2026 | 8,249.50 | 8,620.00 | 8,230.00 | 8,553.00 | 8,545.21 | 4.19% | 184,735 |