Navin Fluorine International Limited NAVINFLUOR
NSE · India · Process Industries
INR 8,138.00-107.00 (-1.30%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 8,136.50 | -1.32% | INR 8,197.50 | INR 8,262.00 | INR 8,035.00 | 94.94K |
| 2026-09-30 | INR 8,245.00 | +0.13% | INR 8,334.00 | INR 8,417.50 | INR 8,200.50 | 161.19K |
| 2026-09-29 | INR 8,234.50 | -2.35% | INR 8,434.50 | INR 8,483.50 | INR 8,211.00 | 136.71K |
| 2026-09-28 | INR 8,432.50 | -1.77% | INR 8,582.50 | INR 8,582.50 | INR 8,385.50 | 44.16K |
| 2026-09-25 | INR 8,584.50 | +1.46% | INR 8,488.50 | INR 8,600.00 | INR 8,467.00 | 107.46K |
| 2026-09-24 | INR 8,461.00 | +0.04% | INR 8,400.00 | INR 8,559.50 | INR 8,400.00 | 58.19K |
| 2026-09-23 | INR 8,457.50 | +0.23% | INR 8,490.00 | INR 8,495.00 | INR 8,360.00 | 173.78K |
| 2026-09-22 | INR 8,438.00 | -0.57% | INR 8,500.00 | INR 8,650.00 | INR 8,411.00 | 72.91K |
| 2026-09-21 | INR 8,486.50 | -1.20% | INR 8,590.00 | INR 8,594.00 | INR 8,405.00 | 99.24K |
| 2026-09-18 | INR 8,590.00 | +4.50% | INR 8,257.00 | INR 8,682.50 | INR 8,231.50 | 298.60K |
| 2026-09-17 | INR 8,220.00 | +0.73% | INR 8,120.00 | INR 8,325.00 | INR 8,120.00 | 106.64K |
| 2026-09-16 | INR 8,160.50 | -0.82% | INR 8,212.00 | INR 8,295.00 | INR 8,100.00 | 99.49K |
| 2026-09-15 | INR 8,228.00 | -3.69% | INR 8,586.00 | INR 8,618.50 | INR 8,208.00 | 111.39K |
| 2026-09-14 | INR 8,543.50 | 0.00% | INR 8,543.50 | INR 8,543.50 | INR 8,543.50 | 0 |
| 2026-09-11 | INR 8,543.50 | -1.80% | INR 8,671.00 | INR 8,699.50 | INR 8,486.50 | 86.54K |
| 2026-09-10 | INR 8,700.50 | -0.85% | INR 8,748.00 | INR 8,771.50 | INR 8,622.00 | 65.49K |
| 2026-09-09 | INR 8,775.50 | +0.51% | INR 8,740.00 | INR 8,949.50 | INR 8,700.00 | 294.17K |
| 2026-09-08 | INR 8,731.00 | +1.48% | INR 8,552.00 | INR 8,754.00 | INR 8,505.50 | 118.51K |
| 2026-09-07 | INR 8,603.50 | +0.54% | INR 8,557.50 | INR 8,649.00 | INR 8,532.50 | 76.40K |
| 2026-09-04 | INR 8,557.50 | -1.60% | INR 8,700.00 | INR 8,700.00 | INR 8,512.00 | 131.13K |
| 2026-09-03 | INR 8,697.00 | +1.81% | INR 8,552.50 | INR 8,718.00 | INR 8,500.00 | 142.40K |
| 2026-09-02 | INR 8,542.50 | -1.08% | INR 8,605.00 | INR 8,645.00 | INR 8,275.50 | 217.82K |
| 2026-09-01 | INR 8,636.00 | -0.46% | INR 8,688.00 | INR 8,700.00 | INR 8,597.50 | 74.06K |
| 2026-08-31 | INR 8,675.50 | +1.86% | INR 8,517.50 | INR 8,740.00 | INR 8,435.50 | 216.40K |
| 2026-08-28 | INR 8,517.50 | -0.58% | INR 8,589.00 | INR 8,591.00 | INR 8,470.50 | 77.05K |
| 2026-08-27 | INR 8,567.50 | +0.17% | INR 8,590.00 | INR 8,625.00 | INR 8,428.00 | 161.44K |
| 2026-08-26 | INR 8,553.00 | +4.19% | INR 8,249.50 | INR 8,620.00 | INR 8,230.00 | 184.74K |
| 2026-08-25 | INR 8,209.00 | +0.27% | INR 8,219.00 | INR 8,222.50 | INR 8,090.00 | 85.12K |
| 2026-08-24 | INR 8,187.00 | -0.24% | INR 8,247.50 | INR 8,338.00 | INR 8,150.00 | 93.15K |
| 2026-08-21 | INR 8,206.50 | -0.60% | INR 8,301.50 | INR 8,425.00 | INR 8,140.50 | 135.44K |
| 2026-08-20 | INR 8,256.00 | -0.26% | INR 8,300.00 | INR 8,395.00 | INR 8,222.00 | 59.43K |
| 2026-08-19 | INR 8,277.50 | +0.27% | INR 8,260.50 | INR 8,318.00 | INR 8,198.00 | 119.82K |
| 2026-08-18 | INR 8,255.00 | +1.28% | INR 8,155.00 | INR 8,300.00 | INR 8,151.00 | 107.26K |
| 2026-08-17 | INR 8,151.00 | -1.02% | INR 8,255.00 | INR 8,288.50 | INR 8,110.00 | 123.00K |
| 2026-08-14 | INR 8,235.00 | -0.71% | INR 8,340.00 | INR 8,345.50 | INR 8,213.00 | 71.12K |
| 2026-08-13 | INR 8,294.00 | -0.75% | INR 8,356.50 | INR 8,451.00 | INR 8,257.00 | 130.72K |
| 2026-08-12 | INR 8,356.50 | +2.46% | INR 8,200.00 | INR 8,444.00 | INR 8,125.50 | 290.94K |
| 2026-08-11 | INR 8,156.00 | -0.49% | INR 8,204.00 | INR 8,354.00 | INR 8,136.50 | 237.80K |
| 2026-08-10 | INR 8,196.50 | -0.90% | INR 8,270.00 | INR 8,308.00 | INR 8,175.00 | 190.61K |
| 2026-08-07 | INR 8,271.00 | -4.38% | INR 8,520.50 | INR 8,650.00 | INR 8,225.00 | 590.35K |
| 2026-08-06 | INR 8,650.00 | +13.67% | INR 7,950.00 | INR 8,775.50 | INR 7,834.50 | 3.85M |
| 2026-08-05 | INR 7,609.50 | -0.26% | INR 7,690.00 | INR 7,729.00 | INR 7,551.00 | 136.90K |
| 2026-08-04 | INR 7,629.00 | +0.98% | INR 7,595.00 | INR 7,753.50 | INR 7,557.50 | 197.05K |
| 2026-08-03 | INR 7,555.00 | -0.17% | INR 7,650.00 | INR 7,703.50 | INR 7,510.00 | 97.35K |
| 2026-07-31 | INR 7,567.50 | +2.45% | INR 7,474.00 | INR 7,655.00 | INR 7,473.50 | 194.11K |
| 2026-07-30 | INR 7,386.50 | -2.74% | INR 7,571.00 | INR 7,571.00 | INR 7,368.00 | 163.35K |
| 2026-07-29 | INR 7,594.50 | +1.09% | INR 7,598.00 | INR 7,634.50 | INR 7,519.00 | 104.42K |
| 2026-07-28 | INR 7,512.50 | -2.57% | INR 7,690.00 | INR 7,723.00 | INR 7,478.50 | 102.36K |
| 2026-07-27 | INR 7,711.00 | +2.54% | INR 7,600.00 | INR 7,749.00 | INR 7,578.00 | 145.53K |
| 2026-07-24 | INR 7,520.00 | -2.00% | INR 7,675.00 | INR 7,708.00 | INR 7,505.00 | 70.43K |
| 2026-07-23 | INR 7,673.50 | -1.48% | INR 7,820.00 | INR 7,839.00 | INR 7,650.00 | 127.82K |
| 2026-07-22 | INR 7,789.00 | -1.18% | INR 7,882.00 | INR 7,887.00 | INR 7,702.00 | 188.91K |
| 2026-07-21 | INR 7,882.00 | +0.26% | INR 7,890.00 | INR 7,936.00 | INR 7,810.00 | 113.46K |
| 2026-07-20 | INR 7,861.50 | +3.73% | INR 7,509.00 | INR 7,900.00 | INR 7,475.00 | 228.99K |
| 2026-07-17 | INR 7,579.00 | -0.93% | INR 7,700.00 | INR 7,741.00 | INR 7,502.00 | 87.54K |
| 2026-07-16 | INR 7,650.00 | +0.42% | INR 7,620.00 | INR 7,717.00 | INR 7,620.00 | 90.79K |
| 2026-07-15 | INR 7,618.00 | +0.42% | INR 7,580.00 | INR 7,681.00 | INR 7,580.00 | 87.59K |
| 2026-07-14 | INR 7,586.00 | -0.67% | INR 7,630.50 | INR 7,729.50 | INR 7,561.50 | 97.76K |
| 2026-07-13 | INR 7,637.00 | -0.97% | INR 7,680.00 | INR 7,719.00 | INR 7,595.00 | 55.00K |
| 2026-07-10 | INR 7,712.00 | +0.30% | INR 7,702.00 | INR 7,761.00 | INR 7,651.00 | 85.30K |
| 2026-07-09 | INR 7,689.00 | +4.43% | INR 7,401.50 | INR 7,725.00 | INR 7,401.50 | 138.38K |
| 2026-07-08 | INR 7,363.00 | -2.44% | INR 7,561.00 | INR 7,675.00 | INR 7,289.00 | 97.65K |
| 2026-07-07 | INR 7,547.00 | -2.35% | INR 7,748.50 | INR 7,785.50 | INR 7,525.00 | 100.95K |
| 2026-07-06 | INR 7,729.00 | +2.34% | INR 7,579.50 | INR 7,750.00 | INR 7,546.50 | 150.40K |
| 2026-07-03 | INR 7,552.50 | -1.23% | INR 7,694.00 | INR 7,712.00 | INR 7,502.00 | 273.87K |
| 2026-07-02 | INR 7,646.50 | +0.81% | INR 7,586.00 | INR 7,676.00 | INR 7,502.00 | 79.20K |
| 2026-07-01 | INR 7,585.00 | -1.33% | INR 7,730.00 | INR 7,810.00 | INR 7,560.50 | 57.77K |
| 2026-06-30 | INR 7,687.00 | +2.68% | INR 7,509.50 | INR 7,748.00 | INR 7,509.50 | 111.88K |
| 2026-06-29 | INR 7,486.50 | -1.61% | INR 7,625.00 | INR 7,650.00 | INR 7,440.00 | 136.62K |
| 2026-06-26 | INR 7,609.00 | 0.00% | INR 7,609.00 | INR 7,609.00 | INR 7,609.00 | 0 |
| 2026-06-25 | INR 7,609.00 | -1.16% | INR 7,739.50 | INR 7,744.00 | INR 7,580.50 | 107.70K |
| 2026-06-24 | INR 7,698.50 | +2.64% | INR 7,500.50 | INR 7,714.50 | INR 7,462.00 | 128.95K |
| 2026-06-23 | INR 7,500.50 | -0.94% | INR 7,570.50 | INR 7,625.00 | INR 7,473.50 | 66.75K |
| 2026-06-22 | INR 7,572.00 | +1.05% | INR 7,480.00 | INR 7,639.00 | INR 7,352.00 | 177.98K |
| 2026-06-19 | INR 7,493.50 | +2.60% | INR 7,345.00 | INR 7,573.00 | INR 7,298.50 | 219.97K |
| 2026-06-18 | INR 7,303.50 | -0.55% | INR 7,366.00 | INR 7,388.00 | INR 7,251.50 | 101.51K |
| 2026-06-17 | INR 7,344.00 | +0.39% | INR 7,400.00 | INR 7,510.00 | INR 7,308.00 | 245.26K |
| 2026-06-16 | INR 7,315.50 | +0.39% | INR 7,280.50 | INR 7,399.00 | INR 7,164.50 | 162.06K |
| 2026-06-15 | INR 7,287.00 | -0.22% | INR 7,400.00 | INR 7,410.00 | INR 7,260.00 | 104.56K |
| 2026-06-12 | INR 7,303.00 | +2.04% | INR 7,203.00 | INR 7,330.00 | INR 7,166.00 | 136.62K |
| 2026-06-11 | INR 7,157.00 | +1.57% | INR 7,020.00 | INR 7,224.00 | INR 6,987.50 | 149.18K |
| 2026-06-10 | INR 7,046.50 | +3.19% | INR 6,870.00 | INR 7,149.00 | INR 6,790.00 | 317.98K |
| 2026-06-09 | INR 6,828.50 | -0.51% | INR 6,930.00 | INR 6,967.00 | INR 6,786.00 | 82.14K |
| 2026-06-08 | INR 6,863.50 | -2.40% | INR 7,000.00 | INR 7,050.50 | INR 6,818.00 | 72.24K |
| 2026-06-05 | INR 7,032.50 | -0.82% | INR 7,125.00 | INR 7,160.00 | INR 7,002.00 | 68.76K |
| 2026-06-04 | INR 7,090.50 | +0.78% | INR 7,035.50 | INR 7,148.00 | INR 7,017.50 | 77.76K |
| 2026-06-03 | INR 7,035.50 | -0.23% | INR 7,050.50 | INR 7,179.50 | INR 7,000.00 | 82.53K |
| 2026-06-02 | INR 7,052.00 | +0.76% | INR 6,941.50 | INR 7,143.50 | INR 6,901.00 | 132.05K |
| 2026-06-01 | INR 6,998.50 | -1.83% | INR 7,125.50 | INR 7,219.50 | INR 6,970.50 | 138.52K |
| 2026-05-29 | INR 7,129.00 | -1.59% | INR 7,244.50 | INR 7,360.00 | INR 6,970.00 | 252.03K |