Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 7,700.00
+1.50 (0.02%)
Jun 25, 2026, 3:30 PM IST
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 7,049.00 | 7,095.50 | 6,996.50 | 7,041.50 | 7,033.04 | -0.61% | 173,361 |
| May 7, 2026 | 7,099.00 | 7,119.00 | 6,985.50 | 7,085.00 | 7,076.49 | 0.60% | 188,220 |
| May 6, 2026 | 7,080.00 | 7,088.00 | 6,978.00 | 7,043.00 | 7,034.54 | 0.54% | 317,134 |
| May 5, 2026 | 6,810.00 | 7,020.00 | 6,765.00 | 7,005.00 | 6,996.58 | 3.07% | 532,928 |
| May 4, 2026 | 6,855.00 | 6,978.00 | 6,755.50 | 6,796.50 | 6,788.33 | -0.36% | 415,445 |
| Apr 30, 2026 | 7,050.00 | 7,200.00 | 6,660.50 | 6,821.00 | 6,812.80 | 0.92% | 2,322,243 |
| Apr 29, 2026 | 6,670.00 | 6,816.00 | 6,660.00 | 6,758.50 | 6,750.38 | 1.98% | 314,954 |
| Apr 28, 2026 | 6,590.00 | 6,675.00 | 6,567.50 | 6,627.00 | 6,619.04 | 0.74% | 247,608 |
| Apr 27, 2026 | 6,520.00 | 6,620.00 | 6,437.50 | 6,578.50 | 6,570.60 | 1.96% | 418,471 |
| Apr 24, 2026 | 6,309.00 | 6,515.00 | 6,262.00 | 6,452.00 | 6,444.25 | 2.73% | 466,995 |
| Apr 23, 2026 | 6,280.00 | 6,389.50 | 6,250.50 | 6,280.50 | 6,272.95 | 0.22% | 99,339 |
| Apr 22, 2026 | 6,365.00 | 6,450.00 | 6,250.00 | 6,267.00 | 6,259.47 | -1.67% | 155,888 |
| Apr 21, 2026 | 6,520.00 | 6,600.00 | 6,350.00 | 6,373.50 | 6,365.84 | -1.51% | 218,722 |
| Apr 20, 2026 | 6,296.00 | 6,500.00 | 6,221.00 | 6,471.50 | 6,463.72 | 2.98% | 243,155 |
| Apr 17, 2026 | 6,287.00 | 6,340.00 | 6,258.50 | 6,284.00 | 6,276.45 | 0.45% | 90,729 |
| Apr 16, 2026 | 6,335.00 | 6,343.50 | 6,156.00 | 6,256.00 | 6,248.48 | 0.54% | 120,936 |
| Apr 15, 2026 | 6,280.50 | 6,415.00 | 6,200.50 | 6,222.50 | 6,215.02 | -0.25% | 149,103 |