Navin Fluorine International Limited (NSE:NAVINFLUOR)
India · Delayed Price · Currency is INR 6,819.00
-213.50 (-3.04%)
Jun 8, 2026, 3:30 PM IST
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7,000.00 | 7,050.50 | 6,818.00 | 6,863.50 | 6,863.50 | -2.40% | 72,243 |
| Jun 5, 2026 | 7,125.00 | 7,160.00 | 7,002.00 | 7,032.50 | 7,032.50 | -0.82% | 68,758 |
| Jun 4, 2026 | 7,035.50 | 7,148.00 | 7,017.50 | 7,090.50 | 7,090.50 | 0.78% | 77,756 |
| Jun 3, 2026 | 7,050.50 | 7,179.50 | 7,000.00 | 7,035.50 | 7,035.50 | -0.23% | 82,526 |
| Jun 2, 2026 | 6,941.50 | 7,143.50 | 6,901.00 | 7,052.00 | 7,052.00 | 0.76% | 132,052 |
| Jun 1, 2026 | 7,125.50 | 7,219.50 | 6,970.50 | 6,998.50 | 6,998.50 | -1.83% | 138,524 |
| May 29, 2026 | 7,244.50 | 7,360.00 | 6,970.00 | 7,129.00 | 7,129.00 | -1.59% | 252,025 |
| May 27, 2026 | 7,400.00 | 7,470.00 | 7,202.50 | 7,244.50 | 7,244.50 | -2.05% | 119,235 |
| May 26, 2026 | 7,453.50 | 7,525.00 | 7,274.00 | 7,396.00 | 7,396.00 | -0.66% | 200,763 |
| May 25, 2026 | 7,195.00 | 7,460.00 | 7,179.00 | 7,445.50 | 7,445.50 | 4.50% | 369,626 |
| May 22, 2026 | 7,135.00 | 7,175.00 | 7,031.00 | 7,125.00 | 7,125.00 | 0.09% | 233,718 |
| May 21, 2026 | 7,090.00 | 7,229.00 | 7,075.50 | 7,118.50 | 7,118.50 | 1.02% | 167,825 |
| May 20, 2026 | 7,040.50 | 7,099.00 | 6,952.50 | 7,046.50 | 7,046.50 | -0.41% | 88,015 |
| May 19, 2026 | 6,908.00 | 7,180.50 | 6,908.00 | 7,075.50 | 7,075.50 | 2.48% | 211,523 |
| May 18, 2026 | 7,030.00 | 7,071.50 | 6,875.50 | 6,904.50 | 6,904.50 | -1.38% | 102,622 |
| 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% | 126,614 |
| 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% | 188,220 |
| 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% | 99,339 |
| Apr 22, 2026 | 6,365.00 | 6,450.00 | 6,250.00 | 6,267.00 | 6,267.00 | -1.67% | 155,888 |
| 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% | 243,155 |
| 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% | 109,868 |
| Apr 10, 2026 | 6,135.00 | 6,214.50 | 6,089.50 | 6,181.00 | 6,181.00 | 0.75% | 205,588 |
| 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% | 108,995 |
| 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% | 112,393 |