Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 8,590.00
+370.00 (4.50%)
Sep 18, 2026, 3:29 PM IST
NSE:NAVINFLUOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8,257.00 | 8,682.50 | 8,231.50 | 8,612.00 | - | 4.77% | 298,571 |
| 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 |
| Aug 5, 2026 | 7,690.00 | 7,729.00 | 7,551.00 | 7,609.50 | 7,609.50 | -0.26% | 136,897 |
| Aug 4, 2026 | 7,595.00 | 7,753.50 | 7,557.50 | 7,629.00 | 7,629.00 | 0.98% | 197,050 |
| Aug 3, 2026 | 7,650.00 | 7,703.50 | 7,510.00 | 7,555.00 | 7,555.00 | -0.17% | 97,345 |
| Jul 31, 2026 | 7,474.00 | 7,655.00 | 7,473.50 | 7,567.50 | 7,567.50 | 2.45% | 194,108 |
| Jul 30, 2026 | 7,571.00 | 7,571.00 | 7,368.00 | 7,386.50 | 7,386.50 | -2.74% | 163,354 |
| Jul 29, 2026 | 7,598.00 | 7,634.50 | 7,519.00 | 7,594.50 | 7,594.50 | 1.09% | 104,418 |
| Jul 28, 2026 | 7,690.00 | 7,723.00 | 7,478.50 | 7,512.50 | 7,512.50 | -2.57% | 102,356 |
| Jul 27, 2026 | 7,600.00 | 7,749.00 | 7,578.00 | 7,711.00 | 7,711.00 | 2.54% | 145,527 |
| Jul 24, 2026 | 7,675.00 | 7,708.00 | 7,505.00 | 7,520.00 | 7,520.00 | -2.00% | 70,434 |
| Jul 23, 2026 | 7,820.00 | 7,839.00 | 7,650.00 | 7,673.50 | 7,673.50 | -1.48% | 127,824 |
| Jul 22, 2026 | 7,882.00 | 7,887.00 | 7,702.00 | 7,789.00 | 7,789.00 | -1.18% | 188,907 |
| 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 |