Navin Fluorine International Limited (NSE:NAVINFLUOR)
India
· Delayed Price · Currency is INR 4,573.20
-175.90 (-3.70%)
Sep 26, 2025, 3:30 PM IST
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,749.00 | 4,749.00 | 4,538.50 | 4,573.20 | 4,573.20 | -3.70% | 58,351 |
| Sep 25, 2025 | 4,629.80 | 4,796.90 | 4,598.00 | 4,749.10 | 4,749.10 | 2.58% | 194,105 |
| Sep 24, 2025 | 4,719.50 | 4,719.70 | 4,613.50 | 4,629.80 | 4,629.80 | -1.32% | 81,231 |
| Sep 23, 2025 | 4,720.00 | 4,799.00 | 4,651.00 | 4,691.70 | 4,691.70 | -0.46% | 86,124 |
| Sep 22, 2025 | 4,803.00 | 4,832.60 | 4,700.10 | 4,713.30 | 4,713.30 | -1.68% | 55,768 |
| Sep 19, 2025 | 4,885.10 | 4,905.30 | 4,761.30 | 4,793.80 | 4,793.80 | -2.05% | 147,072 |
| Sep 18, 2025 | 4,975.00 | 4,976.40 | 4,840.00 | 4,894.30 | 4,894.30 | -1.50% | 51,416 |
| Sep 17, 2025 | 4,865.00 | 4,995.00 | 4,842.40 | 4,969.00 | 4,969.00 | 2.14% | 100,100 |
| Sep 16, 2025 | 4,777.60 | 4,874.80 | 4,777.60 | 4,864.80 | 4,864.80 | 1.73% | 63,063 |
| Sep 15, 2025 | 4,815.00 | 4,834.80 | 4,764.10 | 4,782.00 | 4,782.00 | -0.19% | 30,326 |
| Sep 12, 2025 | 4,849.00 | 4,849.00 | 4,730.00 | 4,791.00 | 4,791.00 | 0.59% | 52,156 |
| Sep 11, 2025 | 4,777.00 | 4,790.60 | 4,743.10 | 4,762.80 | 4,762.80 | -0.31% | 48,866 |
| Sep 10, 2025 | 4,799.00 | 4,837.80 | 4,735.00 | 4,777.70 | 4,777.70 | 0.15% | 86,038 |
| Sep 9, 2025 | 4,712.00 | 4,780.00 | 4,651.00 | 4,770.70 | 4,770.70 | 2.05% | 87,328 |
| Sep 8, 2025 | 4,679.90 | 4,712.50 | 4,626.50 | 4,675.00 | 4,675.00 | 0.25% | 43,596 |
| Sep 5, 2025 | 4,760.00 | 4,809.50 | 4,653.00 | 4,663.40 | 4,663.40 | -2.19% | 27,810 |
| Sep 4, 2025 | 4,880.00 | 4,905.80 | 4,750.00 | 4,768.00 | 4,768.00 | -1.55% | 63,673 |
| Sep 3, 2025 | 4,735.00 | 4,898.00 | 4,735.00 | 4,842.90 | 4,842.90 | 1.84% | 147,710 |
| Sep 2, 2025 | 4,675.00 | 4,789.00 | 4,647.70 | 4,755.30 | 4,755.30 | 1.74% | 161,402 |
| Sep 1, 2025 | 4,631.00 | 4,686.90 | 4,567.00 | 4,674.20 | 4,674.20 | -0.28% | 148,945 |
| Aug 29, 2025 | 4,707.00 | 4,725.50 | 4,652.00 | 4,687.50 | 4,687.50 | -0.41% | 92,860 |
| Aug 28, 2025 | 4,775.00 | 4,827.00 | 4,667.00 | 4,707.00 | 4,707.00 | -1.86% | 64,306 |
| Aug 26, 2025 | 5,002.00 | 5,002.00 | 4,716.50 | 4,796.00 | 4,796.00 | -4.06% | 165,416 |
| Aug 25, 2025 | 5,030.50 | 5,260.00 | 4,978.50 | 4,999.00 | 4,999.00 | -0.63% | 202,878 |
| Aug 22, 2025 | 4,977.00 | 5,050.00 | 4,959.00 | 5,030.50 | 5,030.50 | 0.81% | 44,433 |
| Aug 21, 2025 | 5,027.00 | 5,028.00 | 4,960.50 | 4,990.00 | 4,990.00 | -0.41% | 32,447 |
| Aug 20, 2025 | 5,065.50 | 5,106.50 | 4,956.50 | 5,010.50 | 5,010.50 | -0.40% | 50,692 |
| Aug 19, 2025 | 5,042.00 | 5,150.00 | 5,002.00 | 5,030.50 | 5,030.50 | -0.24% | 110,837 |
| Aug 18, 2025 | 5,059.50 | 5,166.00 | 5,001.00 | 5,042.50 | 5,042.50 | 0.89% | 120,060 |
| Aug 14, 2025 | 4,901.00 | 5,052.50 | 4,901.00 | 4,998.00 | 4,998.00 | 1.62% | 90,374 |
| Aug 13, 2025 | 4,938.00 | 5,019.00 | 4,906.00 | 4,918.50 | 4,918.50 | 0.47% | 65,358 |
| Aug 12, 2025 | 4,848.00 | 4,914.00 | 4,808.50 | 4,895.50 | 4,895.50 | 1.47% | 65,184 |
| Aug 11, 2025 | 4,800.00 | 4,874.00 | 4,780.50 | 4,824.50 | 4,824.50 | 0.23% | 45,471 |
| Aug 8, 2025 | 4,925.00 | 4,953.50 | 4,775.00 | 4,813.50 | 4,813.50 | -2.79% | 78,915 |
| Aug 7, 2025 | 5,005.00 | 5,050.00 | 4,910.00 | 4,951.50 | 4,951.50 | -2.06% | 55,070 |
| Aug 6, 2025 | 5,175.00 | 5,182.50 | 5,030.50 | 5,055.50 | 5,055.50 | -2.34% | 83,144 |
| Aug 5, 2025 | 5,125.00 | 5,189.00 | 5,080.50 | 5,176.50 | 5,176.50 | 1.49% | 124,379 |
| Aug 4, 2025 | 5,011.50 | 5,133.00 | 4,975.00 | 5,100.50 | 5,100.50 | 1.78% | 64,754 |
| Aug 1, 2025 | 5,052.00 | 5,139.50 | 4,940.00 | 5,011.50 | 5,011.50 | -0.72% | 144,099 |
| Jul 31, 2025 | 5,042.00 | 5,444.00 | 5,011.20 | 5,047.80 | 5,047.80 | -2.73% | 1,101,250 |
| Jul 30, 2025 | 5,150.00 | 5,245.00 | 5,065.00 | 5,189.60 | 5,189.60 | 0.79% | 107,294 |
| Jul 29, 2025 | 5,133.50 | 5,164.50 | 5,070.00 | 5,148.80 | 5,148.80 | 0.91% | 66,154 |
| Jul 28, 2025 | 5,019.30 | 5,147.00 | 4,977.00 | 5,102.50 | 5,102.50 | 1.98% | 162,442 |
| Jul 25, 2025 | 5,077.00 | 5,142.50 | 4,981.60 | 5,003.40 | 5,003.40 | -1.46% | 109,229 |
| Jul 24, 2025 | 5,060.00 | 5,180.00 | 5,031.60 | 5,077.60 | 5,077.60 | 0.48% | 130,031 |
| Jul 23, 2025 | 4,984.00 | 5,067.00 | 4,921.00 | 5,053.30 | 5,053.30 | 1.20% | 50,856 |
| Jul 22, 2025 | 5,011.80 | 5,023.00 | 4,946.00 | 4,993.40 | 4,993.40 | 0.48% | 35,375 |
| Jul 21, 2025 | 4,865.00 | 5,010.00 | 4,834.20 | 4,969.50 | 4,969.50 | 2.06% | 51,600 |
| Jul 18, 2025 | 4,960.00 | 4,985.60 | 4,851.00 | 4,869.30 | 4,869.30 | -1.99% | 45,821 |
| Jul 17, 2025 | 4,940.20 | 5,007.80 | 4,940.20 | 4,968.40 | 4,968.40 | 0.11% | 36,373 |