Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 7,008.50
+116.00 (1.68%)
May 15, 2026, 3:29 PM IST
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,896.00 | 7,020.00 | 6,861.00 | 7,001.00 | 7,001.00 | 1.57% | 53,502 |
| May 14, 2026 | 6,979.00 | 6,979.00 | 6,818.50 | 6,892.50 | 6,892.50 | -0.26% | 97,487 |
| May 13, 2026 | 6,940.00 | 7,120.00 | 6,890.00 | 6,910.50 | 6,910.50 | -0.58% | 126,619 |
| May 12, 2026 | 7,070.00 | 7,070.00 | 6,912.50 | 6,950.50 | 6,950.50 | -1.71% | 105,798 |
| May 11, 2026 | 7,000.00 | 7,120.00 | 6,945.00 | 7,071.50 | 7,071.50 | 0.43% | 138,990 |
| May 8, 2026 | 7,049.00 | 7,095.50 | 6,996.50 | 7,041.50 | 7,041.50 | -0.61% | 173,361 |
| May 7, 2026 | 7,099.00 | 7,119.00 | 6,985.50 | 7,085.00 | 7,085.00 | 0.60% | 188,228 |
| May 6, 2026 | 7,080.00 | 7,088.00 | 6,978.00 | 7,043.00 | 7,043.00 | 0.54% | 317,134 |
| May 5, 2026 | 6,810.00 | 7,020.00 | 6,765.00 | 7,005.00 | 7,005.00 | 3.07% | 532,928 |
| May 4, 2026 | 6,855.00 | 6,978.00 | 6,755.50 | 6,796.50 | 6,796.50 | -0.36% | 415,445 |
| Apr 30, 2026 | 7,050.00 | 7,200.00 | 6,660.50 | 6,821.00 | 6,821.00 | 0.92% | 2,322,243 |
| Apr 29, 2026 | 6,670.00 | 6,816.00 | 6,660.00 | 6,758.50 | 6,758.50 | 1.98% | 314,954 |
| Apr 28, 2026 | 6,590.00 | 6,675.00 | 6,567.50 | 6,627.00 | 6,627.00 | 0.74% | 247,608 |
| Apr 27, 2026 | 6,520.00 | 6,620.00 | 6,437.50 | 6,578.50 | 6,578.50 | 1.96% | 418,471 |
| Apr 24, 2026 | 6,309.00 | 6,515.00 | 6,262.00 | 6,452.00 | 6,452.00 | 2.73% | 466,995 |
| Apr 23, 2026 | 6,280.00 | 6,389.50 | 6,250.50 | 6,280.50 | 6,280.50 | 0.22% | 99,343 |
| Apr 22, 2026 | 6,365.00 | 6,450.00 | 6,250.00 | 6,267.00 | 6,267.00 | -1.67% | 155,895 |
| Apr 21, 2026 | 6,520.00 | 6,600.00 | 6,350.00 | 6,373.50 | 6,373.50 | -1.51% | 218,722 |
| Apr 20, 2026 | 6,296.00 | 6,500.00 | 6,221.00 | 6,471.50 | 6,471.50 | 2.98% | 243,309 |
| Apr 17, 2026 | 6,287.00 | 6,340.00 | 6,258.50 | 6,284.00 | 6,284.00 | 0.45% | 90,729 |
| Apr 16, 2026 | 6,335.00 | 6,343.50 | 6,156.00 | 6,256.00 | 6,256.00 | 0.54% | 120,936 |
| Apr 15, 2026 | 6,280.50 | 6,415.00 | 6,200.50 | 6,222.50 | 6,222.50 | -0.25% | 149,103 |
| Apr 13, 2026 | 6,086.00 | 6,272.00 | 5,990.50 | 6,238.00 | 6,238.00 | 0.92% | 109,917 |
| Apr 10, 2026 | 6,135.00 | 6,214.50 | 6,089.50 | 6,181.00 | 6,181.00 | 0.75% | 205,635 |
| Apr 9, 2026 | 6,091.50 | 6,209.00 | 6,002.00 | 6,135.00 | 6,135.00 | 1.21% | 155,092 |
| Apr 8, 2026 | 6,020.00 | 6,165.50 | 5,950.50 | 6,061.50 | 6,061.50 | 4.12% | 148,585 |
| Apr 7, 2026 | 5,832.00 | 5,925.00 | 5,760.00 | 5,821.50 | 5,821.50 | -0.37% | 108,997 |
| Apr 6, 2026 | 5,891.00 | 6,069.00 | 5,811.00 | 5,843.00 | 5,843.00 | -0.81% | 133,973 |
| Apr 2, 2026 | 5,900.00 | 5,929.00 | 5,666.50 | 5,891.00 | 5,891.00 | -2.37% | 193,817 |
| 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% | 112,485 |
| 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% | 154,375 |
| Mar 16, 2026 | 6,120.00 | 6,233.50 | 6,100.00 | 6,171.50 | 6,171.50 | -0.01% | 107,792 |
| Mar 13, 2026 | 6,201.00 | 6,260.00 | 6,034.00 | 6,172.00 | 6,172.00 | -0.77% | 257,292 |
| 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% | 148,174 |
| 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 |