Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 7,840.00
-42.00 (-0.53%)
Jul 22, 2026, 3:29 PM IST
NSE:NAVINFLUOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7,890.00 | 7,936.00 | 7,810.00 | 7,882.00 | 7,882.00 | 0.26% | 113,463 |
| Jul 20, 2026 | 7,509.00 | 7,900.00 | 7,475.00 | 7,861.50 | 7,861.50 | 3.73% | 228,991 |
| Jul 17, 2026 | 7,700.00 | 7,741.00 | 7,502.00 | 7,579.00 | 7,579.00 | -0.93% | 87,542 |
| Jul 16, 2026 | 7,620.00 | 7,717.00 | 7,620.00 | 7,650.00 | 7,650.00 | 0.42% | 90,788 |
| Jul 15, 2026 | 7,580.00 | 7,681.00 | 7,580.00 | 7,618.00 | 7,618.00 | 0.42% | 87,587 |
| Jul 14, 2026 | 7,630.50 | 7,729.50 | 7,561.50 | 7,586.00 | 7,586.00 | -0.67% | 97,764 |
| Jul 13, 2026 | 7,680.00 | 7,719.00 | 7,595.00 | 7,637.00 | 7,637.00 | -0.97% | 55,004 |
| Jul 10, 2026 | 7,702.00 | 7,761.00 | 7,651.00 | 7,712.00 | 7,712.00 | 0.30% | 85,301 |
| Jul 9, 2026 | 7,401.50 | 7,725.00 | 7,401.50 | 7,689.00 | 7,689.00 | 4.43% | 138,380 |
| Jul 8, 2026 | 7,561.00 | 7,675.00 | 7,289.00 | 7,363.00 | 7,363.00 | -2.44% | 97,652 |
| Jul 7, 2026 | 7,748.50 | 7,785.50 | 7,525.00 | 7,547.00 | 7,547.00 | -2.35% | 100,948 |
| Jul 6, 2026 | 7,579.50 | 7,750.00 | 7,546.50 | 7,729.00 | 7,729.00 | 2.34% | 150,399 |
| Jul 3, 2026 | 7,694.00 | 7,712.00 | 7,502.00 | 7,552.50 | 7,552.50 | -1.23% | 273,873 |
| Jul 2, 2026 | 7,586.00 | 7,676.00 | 7,502.00 | 7,646.50 | 7,646.50 | 0.81% | 79,201 |
| Jul 1, 2026 | 7,730.00 | 7,810.00 | 7,560.50 | 7,585.00 | 7,585.00 | -1.33% | 57,765 |
| Jun 30, 2026 | 7,509.50 | 7,748.00 | 7,509.50 | 7,687.00 | 7,687.00 | 2.68% | 111,882 |
| Jun 29, 2026 | 7,625.00 | 7,650.00 | 7,440.00 | 7,486.50 | 7,486.50 | -1.61% | 136,624 |
| Jun 25, 2026 | 7,739.50 | 7,744.00 | 7,580.50 | 7,609.00 | 7,609.00 | -1.16% | 107,696 |
| Jun 24, 2026 | 7,500.50 | 7,714.50 | 7,462.00 | 7,698.50 | 7,698.50 | 2.64% | 128,948 |
| Jun 23, 2026 | 7,570.50 | 7,625.00 | 7,473.50 | 7,500.50 | 7,500.50 | -0.94% | 66,749 |
| Jun 22, 2026 | 7,480.00 | 7,639.00 | 7,352.00 | 7,572.00 | 7,572.00 | 1.05% | 177,982 |
| Jun 19, 2026 | 7,345.00 | 7,573.00 | 7,298.50 | 7,493.50 | 7,493.50 | 2.60% | 219,971 |
| Jun 18, 2026 | 7,366.00 | 7,388.00 | 7,251.50 | 7,303.50 | 7,303.50 | -0.55% | 101,512 |
| Jun 17, 2026 | 7,400.00 | 7,510.00 | 7,308.00 | 7,344.00 | 7,344.00 | 0.39% | 245,256 |
| Jun 16, 2026 | 7,280.50 | 7,399.00 | 7,164.50 | 7,315.50 | 7,315.50 | 0.39% | 162,061 |
| Jun 15, 2026 | 7,400.00 | 7,410.00 | 7,260.00 | 7,287.00 | 7,287.00 | -0.22% | 104,555 |
| Jun 12, 2026 | 7,203.00 | 7,330.00 | 7,166.00 | 7,303.00 | 7,303.00 | 2.16% | 136,617 |
| Jun 11, 2026 | 7,020.00 | 7,224.00 | 6,987.50 | 7,157.00 | 7,148.40 | 1.57% | 149,175 |
| Jun 10, 2026 | 6,870.00 | 7,149.00 | 6,790.00 | 7,046.50 | 7,038.03 | 3.19% | 317,983 |
| Jun 9, 2026 | 6,930.00 | 6,967.00 | 6,786.00 | 6,828.50 | 6,820.29 | -0.51% | 82,138 |
| Jun 8, 2026 | 7,000.00 | 7,050.50 | 6,818.00 | 6,863.50 | 6,855.25 | -2.40% | 72,243 |
| Jun 5, 2026 | 7,125.00 | 7,160.00 | 7,002.00 | 7,032.50 | 7,024.05 | -0.82% | 68,758 |
| Jun 4, 2026 | 7,035.50 | 7,148.00 | 7,017.50 | 7,090.50 | 7,081.98 | 0.78% | 77,756 |
| Jun 3, 2026 | 7,050.50 | 7,179.50 | 7,000.00 | 7,035.50 | 7,027.05 | -0.23% | 82,526 |
| Jun 2, 2026 | 6,941.50 | 7,143.50 | 6,901.00 | 7,052.00 | 7,043.53 | 0.76% | 132,052 |
| Jun 1, 2026 | 7,125.50 | 7,219.50 | 6,970.50 | 6,998.50 | 6,990.09 | -1.83% | 138,524 |
| May 29, 2026 | 7,244.50 | 7,360.00 | 6,970.00 | 7,129.00 | 7,120.43 | -1.59% | 252,025 |
| May 27, 2026 | 7,400.00 | 7,470.00 | 7,202.50 | 7,244.50 | 7,235.79 | -2.05% | 119,235 |
| May 26, 2026 | 7,453.50 | 7,525.00 | 7,274.00 | 7,396.00 | 7,387.11 | -0.66% | 200,763 |
| May 25, 2026 | 7,195.00 | 7,460.00 | 7,179.00 | 7,445.50 | 7,436.55 | 4.50% | 369,626 |
| May 22, 2026 | 7,135.00 | 7,175.00 | 7,031.00 | 7,125.00 | 7,116.44 | 0.09% | 233,718 |
| May 21, 2026 | 7,090.00 | 7,229.00 | 7,075.50 | 7,118.50 | 7,109.95 | 1.02% | 167,825 |
| May 20, 2026 | 7,040.50 | 7,099.00 | 6,952.50 | 7,046.50 | 7,038.03 | -0.41% | 88,015 |
| May 19, 2026 | 6,908.00 | 7,180.50 | 6,908.00 | 7,075.50 | 7,067.00 | 2.48% | 211,523 |
| May 18, 2026 | 7,030.00 | 7,071.50 | 6,875.50 | 6,904.50 | 6,896.20 | -1.38% | 102,622 |
| May 15, 2026 | 6,896.00 | 7,020.00 | 6,861.00 | 7,001.00 | 6,992.59 | 1.57% | 53,502 |
| May 14, 2026 | 6,979.00 | 6,979.00 | 6,818.50 | 6,892.50 | 6,884.22 | -0.26% | 97,487 |
| May 13, 2026 | 6,940.00 | 7,120.00 | 6,890.00 | 6,910.50 | 6,902.20 | -0.58% | 126,614 |
| May 12, 2026 | 7,070.00 | 7,070.00 | 6,912.50 | 6,950.50 | 6,942.15 | -1.71% | 105,798 |
| May 11, 2026 | 7,000.00 | 7,120.00 | 6,945.00 | 7,071.50 | 7,063.00 | 0.43% | 138,990 |