Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 8,170.50
-77.00 (-0.93%)
Oct 16, 2026, 9:52 AM IST
NSE:NAVINFLUOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8,274.50 | 8,274.50 | 8,130.00 | 8,170.50 | 8,170.50 | -0.93% | 11,478 |
| Oct 15, 2026 | 8,520.00 | 8,528.50 | 8,187.50 | 8,247.50 | 8,247.50 | -2.48% | 117,703 |
| Oct 14, 2026 | 8,500.00 | 8,598.00 | 8,416.00 | 8,457.00 | 8,457.00 | -0.13% | 63,526 |
| Oct 13, 2026 | 8,600.00 | 8,600.00 | 8,330.50 | 8,468.00 | 8,468.00 | -1.09% | 71,479 |
| Oct 12, 2026 | 8,400.00 | 8,605.00 | 8,361.00 | 8,561.00 | 8,561.00 | 2.50% | 72,793 |
| Oct 9, 2026 | 8,465.00 | 8,498.00 | 8,310.00 | 8,352.50 | 8,352.50 | -0.77% | 43,911 |
| Oct 8, 2026 | 8,475.00 | 8,590.00 | 8,400.00 | 8,417.50 | 8,417.50 | -0.85% | 89,654 |
| Oct 7, 2026 | 8,520.00 | 8,600.00 | 8,440.00 | 8,490.00 | 8,490.00 | -0.54% | 111,760 |
| Oct 6, 2026 | 8,272.00 | 8,574.00 | 8,272.00 | 8,536.00 | 8,536.00 | 3.19% | 112,311 |
| Oct 5, 2026 | 8,217.50 | 8,333.50 | 8,115.00 | 8,272.00 | 8,272.00 | 1.67% | 133,656 |
| Oct 1, 2026 | 8,197.50 | 8,262.00 | 8,035.00 | 8,136.50 | 8,136.50 | -1.32% | 94,936 |
| Sep 30, 2026 | 8,334.00 | 8,417.50 | 8,200.50 | 8,245.00 | 8,245.00 | 0.13% | 161,189 |
| Sep 29, 2026 | 8,434.50 | 8,483.50 | 8,211.00 | 8,234.50 | 8,234.50 | -2.35% | 136,712 |
| Sep 28, 2026 | 8,582.50 | 8,582.50 | 8,385.50 | 8,432.50 | 8,432.50 | -1.77% | 44,157 |
| Sep 25, 2026 | 8,488.50 | 8,600.00 | 8,467.00 | 8,584.50 | 8,584.50 | 1.46% | 107,462 |
| Sep 24, 2026 | 8,400.00 | 8,559.50 | 8,400.00 | 8,461.00 | 8,461.00 | 0.04% | 58,189 |
| Sep 23, 2026 | 8,490.00 | 8,495.00 | 8,360.00 | 8,457.50 | 8,457.50 | 0.23% | 173,778 |
| Sep 22, 2026 | 8,500.00 | 8,650.00 | 8,411.00 | 8,438.00 | 8,438.00 | -0.57% | 72,911 |
| Sep 21, 2026 | 8,590.00 | 8,594.00 | 8,405.00 | 8,486.50 | 8,486.50 | -1.20% | 99,240 |
| Sep 18, 2026 | 8,257.00 | 8,682.50 | 8,231.50 | 8,590.00 | 8,590.00 | 4.50% | 298,599 |
| Sep 17, 2026 | 8,120.00 | 8,325.00 | 8,120.00 | 8,220.00 | 8,220.00 | 0.73% | 106,635 |
| Sep 16, 2026 | 8,212.00 | 8,295.00 | 8,100.00 | 8,160.50 | 8,160.50 | -0.82% | 99,485 |
| Sep 15, 2026 | 8,586.00 | 8,618.50 | 8,208.00 | 8,228.00 | 8,228.00 | -3.69% | 111,387 |
| Sep 11, 2026 | 8,671.00 | 8,699.50 | 8,486.50 | 8,543.50 | 8,543.50 | -1.80% | 86,538 |
| Sep 10, 2026 | 8,748.00 | 8,771.50 | 8,622.00 | 8,700.50 | 8,700.50 | -0.85% | 65,488 |
| Sep 9, 2026 | 8,740.00 | 8,949.50 | 8,700.00 | 8,775.50 | 8,775.50 | 0.51% | 294,169 |
| Sep 8, 2026 | 8,552.00 | 8,754.00 | 8,505.50 | 8,731.00 | 8,731.00 | 1.48% | 118,511 |
| Sep 7, 2026 | 8,557.50 | 8,649.00 | 8,532.50 | 8,603.50 | 8,603.50 | 0.54% | 76,404 |
| Sep 4, 2026 | 8,700.00 | 8,700.00 | 8,512.00 | 8,557.50 | 8,557.50 | -1.60% | 131,131 |
| Sep 3, 2026 | 8,552.50 | 8,718.00 | 8,500.00 | 8,697.00 | 8,697.00 | 1.81% | 142,402 |
| Sep 2, 2026 | 8,605.00 | 8,645.00 | 8,275.50 | 8,542.50 | 8,542.50 | -1.08% | 217,819 |
| Sep 1, 2026 | 8,688.00 | 8,700.00 | 8,597.50 | 8,636.00 | 8,636.00 | -0.46% | 74,062 |
| Aug 31, 2026 | 8,517.50 | 8,740.00 | 8,435.50 | 8,675.50 | 8,675.50 | 1.86% | 216,396 |
| Aug 28, 2026 | 8,589.00 | 8,591.00 | 8,470.50 | 8,517.50 | 8,517.50 | -0.58% | 77,045 |
| Aug 27, 2026 | 8,590.00 | 8,625.00 | 8,428.00 | 8,567.50 | 8,567.50 | 0.17% | 161,439 |
| Aug 26, 2026 | 8,249.50 | 8,620.00 | 8,230.00 | 8,553.00 | 8,553.00 | 4.19% | 184,735 |
| Aug 25, 2026 | 8,219.00 | 8,222.50 | 8,090.00 | 8,209.00 | 8,209.00 | 0.27% | 85,121 |
| Aug 24, 2026 | 8,247.50 | 8,338.00 | 8,150.00 | 8,187.00 | 8,187.00 | -0.24% | 93,145 |
| Aug 21, 2026 | 8,301.50 | 8,425.00 | 8,140.50 | 8,206.50 | 8,206.50 | -0.60% | 135,441 |
| Aug 20, 2026 | 8,300.00 | 8,395.00 | 8,222.00 | 8,256.00 | 8,256.00 | -0.26% | 59,427 |
| Aug 19, 2026 | 8,260.50 | 8,318.00 | 8,198.00 | 8,277.50 | 8,277.50 | 0.27% | 119,823 |
| Aug 18, 2026 | 8,155.00 | 8,300.00 | 8,151.00 | 8,255.00 | 8,255.00 | 1.28% | 107,257 |
| Aug 17, 2026 | 8,255.00 | 8,288.50 | 8,110.00 | 8,151.00 | 8,151.00 | -1.02% | 123,002 |
| Aug 14, 2026 | 8,340.00 | 8,345.50 | 8,213.00 | 8,235.00 | 8,235.00 | -0.71% | 71,116 |
| Aug 13, 2026 | 8,356.50 | 8,451.00 | 8,257.00 | 8,294.00 | 8,294.00 | -0.75% | 130,718 |
| Aug 12, 2026 | 8,200.00 | 8,444.00 | 8,125.50 | 8,356.50 | 8,356.50 | 2.46% | 290,940 |
| Aug 11, 2026 | 8,204.00 | 8,354.00 | 8,136.50 | 8,156.00 | 8,156.00 | -0.49% | 237,800 |
| Aug 10, 2026 | 8,270.00 | 8,308.00 | 8,175.00 | 8,196.50 | 8,196.50 | -0.90% | 190,608 |
| Aug 7, 2026 | 8,520.50 | 8,650.00 | 8,225.00 | 8,271.00 | 8,271.00 | -4.38% | 590,351 |
| Aug 6, 2026 | 7,950.00 | 8,775.50 | 7,834.50 | 8,650.00 | 8,650.00 | 13.67% | 3,853,522 |