Navin Fluorine International Limited (BOM:532504)
India
· Delayed Price · Currency is INR 5,776.55
+13.10 (0.23%)
At close: Dec 5, 2025
BOM:532504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,766.05 | 5,798.70 | 5,728.05 | 5,776.55 | 5,776.55 | 0.23% | 1,666 |
| Dec 4, 2025 | 5,825.95 | 5,826.00 | 5,720.00 | 5,763.45 | 5,763.45 | -1.03% | 813 |
| Dec 3, 2025 | 5,788.05 | 5,849.00 | 5,727.00 | 5,823.45 | 5,823.45 | 0.76% | 2,145 |
| Dec 2, 2025 | 5,769.80 | 5,884.00 | 5,710.00 | 5,779.40 | 5,779.40 | 0.52% | 3,102 |
| Dec 1, 2025 | 5,700.05 | 5,821.60 | 5,700.05 | 5,749.60 | 5,749.60 | 0.25% | 2,388 |
| Nov 28, 2025 | 5,735.35 | 5,825.00 | 5,663.65 | 5,735.30 | 5,735.30 | -0.03% | 7,835 |
| Nov 27, 2025 | 5,899.55 | 5,899.55 | 5,702.30 | 5,737.15 | 5,737.15 | -1.33% | 3,652 |
| Nov 26, 2025 | 5,777.65 | 5,875.00 | 5,770.25 | 5,814.75 | 5,814.75 | 0.64% | 1,389 |
| Nov 25, 2025 | 5,830.25 | 5,865.00 | 5,763.80 | 5,777.60 | 5,777.60 | -1.32% | 5,756 |
| Nov 24, 2025 | 6,059.95 | 6,059.95 | 5,830.00 | 5,854.90 | 5,854.90 | -1.88% | 21,655 |
| Nov 21, 2025 | 5,960.75 | 5,988.00 | 5,855.00 | 5,967.15 | 5,967.15 | -0.21% | 6,025 |
| Nov 20, 2025 | 6,031.90 | 6,049.00 | 5,960.90 | 5,979.45 | 5,979.45 | -0.67% | 2,828 |
| Nov 19, 2025 | 6,030.00 | 6,081.95 | 5,976.35 | 6,020.05 | 6,020.05 | -0.17% | 3,129 |
| Nov 18, 2025 | 6,030.00 | 6,060.00 | 5,959.00 | 6,030.05 | 6,030.05 | 0.53% | 8,191 |
| Nov 17, 2025 | 6,050.05 | 6,169.45 | 5,980.05 | 5,998.30 | 5,998.30 | -0.44% | 10,178 |
| Nov 14, 2025 | 6,044.55 | 6,068.25 | 6,002.50 | 6,024.90 | 6,024.90 | -0.13% | 2,930 |
| Nov 13, 2025 | 6,020.10 | 6,097.00 | 6,008.50 | 6,032.75 | 6,032.75 | 0.13% | 3,849 |
| Nov 12, 2025 | 6,088.00 | 6,088.00 | 5,992.85 | 6,025.10 | 6,025.10 | 0.04% | 6,868 |
| Nov 11, 2025 | 5,960.30 | 6,111.35 | 5,960.30 | 6,022.85 | 6,022.85 | 0.57% | 13,156 |
| Nov 10, 2025 | 5,968.00 | 6,041.00 | 5,944.00 | 5,988.90 | 5,988.90 | 0.30% | 4,870 |
| Nov 7, 2025 | 6,039.95 | 6,120.00 | 5,953.50 | 5,970.75 | 5,970.75 | -1.77% | 7,587 |
| Nov 6, 2025 | 6,053.55 | 6,137.00 | 5,969.00 | 6,078.60 | 6,072.10 | 0.41% | 24,879 |
| Nov 4, 2025 | 5,860.20 | 6,091.10 | 5,814.85 | 6,053.50 | 6,047.03 | 2.58% | 35,819 |
| Nov 3, 2025 | 5,688.05 | 6,098.60 | 5,688.05 | 5,901.40 | 5,895.09 | 3.60% | 136,322 |
| Oct 31, 2025 | 5,505.00 | 5,839.00 | 5,432.05 | 5,696.60 | 5,690.51 | 14.48% | 269,850 |
| Oct 30, 2025 | 4,994.00 | 5,005.00 | 4,889.45 | 4,976.00 | 4,970.68 | -0.01% | 2,831 |
| Oct 29, 2025 | 5,015.40 | 5,016.35 | 4,957.55 | 4,976.40 | 4,971.08 | -0.45% | 2,914 |
| Oct 28, 2025 | 4,981.05 | 5,115.70 | 4,981.05 | 4,998.70 | 4,993.35 | -0.78% | 3,660 |
| Oct 27, 2025 | 5,119.35 | 5,227.15 | 5,014.40 | 5,038.25 | 5,032.86 | -0.43% | 9,070 |
| Oct 24, 2025 | 5,049.05 | 5,083.15 | 4,985.50 | 5,060.25 | 5,054.84 | 0.23% | 1,318 |
| Oct 23, 2025 | 5,154.45 | 5,210.60 | 5,034.10 | 5,048.85 | 5,043.45 | -2.68% | 6,063 |
| Oct 21, 2025 | 5,197.95 | 5,207.70 | 5,153.90 | 5,187.75 | 5,182.20 | 0.73% | 1,304 |
| Oct 20, 2025 | 5,177.35 | 5,191.05 | 5,025.55 | 5,150.20 | 5,144.69 | 0.86% | 3,381 |
| Oct 17, 2025 | 5,068.30 | 5,123.65 | 4,984.20 | 5,106.05 | 5,100.59 | 1.04% | 1,984 |
| Oct 16, 2025 | 4,938.40 | 5,082.10 | 4,927.05 | 5,053.45 | 5,048.05 | 3.66% | 4,567 |
| Oct 15, 2025 | 4,930.00 | 4,963.00 | 4,863.25 | 4,875.20 | 4,869.99 | -0.38% | 1,369 |
| Oct 14, 2025 | 4,663.65 | 4,925.00 | 4,663.65 | 4,893.70 | 4,888.47 | 1.78% | 2,948 |
| Oct 13, 2025 | 4,702.05 | 4,818.00 | 4,702.05 | 4,808.30 | 4,803.16 | 1.45% | 1,303 |
| Oct 10, 2025 | 4,521.85 | 4,760.00 | 4,521.85 | 4,739.80 | 4,734.73 | 3.41% | 2,241 |
| Oct 9, 2025 | 4,650.00 | 4,657.95 | 4,521.90 | 4,583.30 | 4,578.40 | -1.55% | 2,554 |
| Oct 8, 2025 | 4,639.95 | 4,700.00 | 4,561.00 | 4,655.45 | 4,650.47 | 1.86% | 5,344 |
| Oct 7, 2025 | 4,575.30 | 4,586.00 | 4,521.65 | 4,570.60 | 4,565.71 | -0.08% | 1,852 |
| Oct 6, 2025 | 4,572.05 | 4,646.30 | 4,561.25 | 4,574.30 | 4,569.41 | -0.46% | 1,760 |
| Oct 3, 2025 | 4,623.95 | 4,652.10 | 4,571.10 | 4,595.60 | 4,590.69 | -0.61% | 1,230 |
| Oct 1, 2025 | 4,620.00 | 4,649.20 | 4,580.70 | 4,623.95 | 4,619.01 | 0.13% | 1,187 |
| Sep 30, 2025 | 4,544.45 | 4,630.25 | 4,533.80 | 4,617.75 | 4,612.81 | 1.46% | 8,246 |
| Sep 29, 2025 | 4,653.25 | 4,653.25 | 4,500.10 | 4,551.50 | 4,546.63 | -0.46% | 1,907 |
| Sep 26, 2025 | 4,740.00 | 4,740.00 | 4,551.00 | 4,572.65 | 4,567.76 | -3.88% | 3,298 |
| Sep 25, 2025 | 4,601.05 | 4,791.35 | 4,600.00 | 4,757.10 | 4,752.01 | 2.78% | 5,362 |
| Sep 24, 2025 | 4,686.00 | 4,698.00 | 4,611.80 | 4,628.40 | 4,623.45 | -1.37% | 1,988 |
| Sep 23, 2025 | 4,698.05 | 4,810.00 | 4,654.00 | 4,692.90 | 4,687.88 | -0.46% | 2,937 |
| Sep 22, 2025 | 4,815.00 | 4,830.05 | 4,700.00 | 4,714.75 | 4,709.71 | -1.70% | 6,390 |
| Sep 19, 2025 | 4,905.45 | 4,905.45 | 4,764.05 | 4,796.50 | 4,791.37 | -1.99% | 2,543 |
| Sep 18, 2025 | 4,975.00 | 4,975.00 | 4,846.40 | 4,893.65 | 4,888.42 | -1.46% | 1,506 |
| Sep 17, 2025 | 4,888.50 | 4,997.95 | 4,850.45 | 4,966.05 | 4,960.74 | 2.09% | 2,475 |
| Sep 16, 2025 | 4,812.75 | 4,874.05 | 4,784.05 | 4,864.40 | 4,859.20 | 1.78% | 1,142 |
| Sep 15, 2025 | 4,800.00 | 4,834.15 | 4,766.60 | 4,779.50 | 4,774.39 | -0.30% | 1,771 |
| Sep 12, 2025 | 4,829.95 | 4,830.00 | 4,744.80 | 4,793.80 | 4,788.67 | 0.68% | 1,649 |
| Sep 11, 2025 | 4,779.85 | 4,793.95 | 4,747.10 | 4,761.20 | 4,756.11 | -0.39% | 2,313 |
| Sep 10, 2025 | 4,813.00 | 4,828.55 | 4,741.00 | 4,779.85 | 4,774.74 | 0.22% | 1,997 |
| Sep 9, 2025 | 4,681.25 | 4,780.00 | 4,656.00 | 4,769.45 | 4,764.35 | 2.14% | 2,961 |
| Sep 8, 2025 | 4,606.15 | 4,716.00 | 4,606.15 | 4,669.55 | 4,664.56 | 0.15% | 1,227 |
| Sep 5, 2025 | 4,758.95 | 4,802.00 | 4,653.25 | 4,662.65 | 4,657.66 | -2.33% | 2,428 |
| Sep 4, 2025 | 4,890.00 | 4,901.00 | 4,755.00 | 4,773.65 | 4,768.55 | -1.52% | 3,221 |
| Sep 3, 2025 | 4,742.00 | 4,895.00 | 4,742.00 | 4,847.30 | 4,842.12 | 1.93% | 4,674 |
| Sep 2, 2025 | 4,685.00 | 4,790.55 | 4,650.00 | 4,755.30 | 4,750.22 | 1.79% | 5,819 |
| Sep 1, 2025 | 4,630.00 | 4,687.40 | 4,567.90 | 4,671.90 | 4,666.90 | -0.38% | 8,974 |
| Aug 29, 2025 | 4,787.95 | 4,787.95 | 4,656.35 | 4,689.50 | 4,684.49 | -0.20% | 2,162 |
| Aug 28, 2025 | 4,716.35 | 4,825.00 | 4,664.65 | 4,699.05 | 4,694.03 | -1.88% | 1,871 |
| Aug 26, 2025 | 5,005.00 | 5,005.00 | 4,721.50 | 4,789.00 | 4,783.88 | -4.13% | 3,901 |
| Aug 25, 2025 | 5,031.00 | 5,260.10 | 4,984.35 | 4,995.35 | 4,990.01 | -0.79% | 12,774 |
| Aug 22, 2025 | 4,993.80 | 5,052.95 | 4,960.00 | 5,035.25 | 5,029.87 | 0.99% | 1,915 |
| Aug 21, 2025 | 5,009.05 | 5,027.00 | 4,965.80 | 4,985.95 | 4,980.62 | -0.45% | 1,480 |
| Aug 20, 2025 | 5,063.90 | 5,098.50 | 4,957.25 | 5,008.55 | 5,003.19 | -0.58% | 3,135 |
| Aug 19, 2025 | 5,060.00 | 5,145.00 | 5,012.90 | 5,037.80 | 5,032.41 | -0.10% | 4,207 |
| Aug 18, 2025 | 5,040.40 | 5,163.90 | 4,997.70 | 5,042.95 | 5,037.56 | 1.05% | 13,439 |
| Aug 14, 2025 | 4,913.80 | 5,050.00 | 4,904.00 | 4,990.45 | 4,985.11 | 1.56% | 2,972 |
| Aug 13, 2025 | 4,943.95 | 5,012.25 | 4,904.00 | 4,913.80 | 4,908.55 | 0.38% | 2,583 |
| Aug 12, 2025 | 4,835.00 | 4,907.45 | 4,814.00 | 4,895.35 | 4,890.12 | 1.49% | 1,232 |
| Aug 11, 2025 | 4,811.05 | 4,867.95 | 4,784.05 | 4,823.65 | 4,818.49 | 0.26% | 2,624 |
| Aug 8, 2025 | 4,917.95 | 4,946.50 | 4,775.50 | 4,811.10 | 4,805.96 | -2.94% | 4,758 |
| Aug 7, 2025 | 5,051.35 | 5,051.35 | 4,917.90 | 4,956.75 | 4,951.45 | -1.87% | 1,800 |
| Aug 6, 2025 | 5,212.25 | 5,212.25 | 5,037.00 | 5,051.35 | 5,045.95 | -2.35% | 2,810 |
| Aug 5, 2025 | 5,134.95 | 5,192.05 | 5,063.85 | 5,172.65 | 5,167.12 | 1.35% | 5,305 |
| Aug 4, 2025 | 5,098.95 | 5,130.85 | 4,982.50 | 5,104.00 | 5,098.54 | 1.87% | 2,464 |
| Aug 1, 2025 | 5,027.55 | 5,133.10 | 4,940.00 | 5,010.50 | 5,005.14 | -0.64% | 11,840 |
| Jul 31, 2025 | 5,099.95 | 5,442.25 | 5,012.05 | 5,042.65 | 5,037.26 | -2.76% | 29,333 |
| Jul 30, 2025 | 5,165.75 | 5,244.00 | 5,070.00 | 5,185.80 | 5,180.25 | 0.74% | 8,293 |
| Jul 29, 2025 | 5,050.00 | 5,164.35 | 5,050.00 | 5,147.75 | 5,142.25 | 0.95% | 3,004 |
| Jul 28, 2025 | 5,005.05 | 5,146.00 | 4,982.75 | 5,099.50 | 5,094.05 | 1.89% | 8,254 |
| Jul 25, 2025 | 5,054.95 | 5,139.95 | 4,985.25 | 5,005.00 | 4,999.65 | -1.36% | 4,049 |
| Jul 24, 2025 | 5,049.95 | 5,179.00 | 5,040.80 | 5,074.00 | 5,068.57 | 0.50% | 3,776 |
| Jul 23, 2025 | 4,980.00 | 5,059.95 | 4,922.40 | 5,048.55 | 5,043.15 | 1.15% | 1,517 |
| Jul 22, 2025 | 5,000.20 | 5,019.35 | 4,950.80 | 4,991.25 | 4,985.91 | 0.40% | 2,562 |
| Jul 21, 2025 | 5,108.95 | 5,108.95 | 4,841.30 | 4,971.35 | 4,966.03 | 2.16% | 1,559 |
| Jul 18, 2025 | 4,920.00 | 4,981.45 | 4,854.65 | 4,866.45 | 4,861.25 | -2.01% | 1,376 |
| Jul 17, 2025 | 4,945.00 | 5,005.30 | 4,944.95 | 4,966.25 | 4,960.94 | 0.12% | 2,035 |
| Jul 16, 2025 | 5,083.95 | 5,083.95 | 4,945.65 | 4,960.30 | 4,955.00 | -2.27% | 2,857 |
| Jul 15, 2025 | 4,995.05 | 5,087.70 | 4,983.60 | 5,075.35 | 5,069.92 | 1.90% | 2,703 |
| Jul 14, 2025 | 5,099.95 | 5,100.00 | 4,949.30 | 4,980.80 | 4,975.47 | -1.81% | 4,365 |