Navin Fluorine International Limited (NSE:NAVINFLUOR)
India
· Delayed Price · Currency is INR 5,772.00
+7.00 (0.12%)
At close: Dec 5, 2025
NSE:NAVINFLUOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,774.00 | 5,798.00 | 5,723.00 | 5,772.00 | 5,772.00 | 0.12% | 72,734 |
| Dec 4, 2025 | 5,823.00 | 5,835.00 | 5,718.00 | 5,765.00 | 5,765.00 | -1.09% | 74,509 |
| Dec 3, 2025 | 5,800.00 | 5,849.00 | 5,727.00 | 5,828.50 | 5,828.50 | 0.73% | 100,426 |
| Dec 2, 2025 | 5,725.00 | 5,895.00 | 5,701.50 | 5,786.50 | 5,786.50 | 0.63% | 130,383 |
| Dec 1, 2025 | 5,788.00 | 5,823.00 | 5,735.50 | 5,750.00 | 5,750.00 | 0.25% | 84,074 |
| Nov 28, 2025 | 5,755.00 | 5,825.00 | 5,667.00 | 5,735.50 | 5,735.50 | 0.01% | 179,874 |
| Nov 27, 2025 | 5,869.00 | 5,869.00 | 5,701.00 | 5,735.00 | 5,735.00 | -1.49% | 64,599 |
| Nov 26, 2025 | 5,800.00 | 5,878.50 | 5,776.50 | 5,822.00 | 5,822.00 | 0.68% | 47,401 |
| Nov 25, 2025 | 5,845.00 | 5,875.50 | 5,759.00 | 5,782.50 | 5,782.50 | -1.14% | 76,706 |
| Nov 24, 2025 | 6,014.00 | 6,041.50 | 5,825.50 | 5,849.00 | 5,849.00 | -2.08% | 213,604 |
| Nov 21, 2025 | 5,980.00 | 5,995.00 | 5,853.00 | 5,973.00 | 5,973.00 | -0.10% | 123,829 |
| Nov 20, 2025 | 6,050.00 | 6,065.00 | 5,961.00 | 5,979.00 | 5,979.00 | -0.73% | 84,783 |
| Nov 19, 2025 | 6,010.00 | 6,084.50 | 5,979.50 | 6,023.00 | 6,023.00 | -0.06% | 75,432 |
| Nov 18, 2025 | 6,030.00 | 6,060.00 | 5,955.00 | 6,026.50 | 6,026.50 | 0.39% | 191,163 |
| Nov 17, 2025 | 6,061.00 | 6,168.50 | 5,980.00 | 6,003.00 | 6,003.00 | -0.31% | 198,064 |
| Nov 14, 2025 | 6,033.50 | 6,070.00 | 6,002.00 | 6,021.50 | 6,021.50 | -0.27% | 98,666 |
| Nov 13, 2025 | 6,048.00 | 6,096.00 | 6,013.00 | 6,038.00 | 6,038.00 | 0.26% | 120,754 |
| Nov 12, 2025 | 6,083.00 | 6,083.00 | 5,982.50 | 6,022.50 | 6,022.50 | -0.02% | 179,442 |
| Nov 11, 2025 | 5,993.50 | 6,122.50 | 5,980.50 | 6,024.00 | 6,024.00 | 0.51% | 207,081 |
| Nov 10, 2025 | 5,950.00 | 6,045.00 | 5,950.00 | 5,993.50 | 5,993.50 | 0.41% | 177,911 |
| Nov 7, 2025 | 6,039.50 | 6,120.00 | 5,952.00 | 5,969.00 | 5,969.00 | -1.84% | 324,340 |
| Nov 6, 2025 | 6,023.00 | 6,138.00 | 5,980.00 | 6,081.00 | 6,074.50 | 0.43% | 454,757 |
| Nov 4, 2025 | 5,869.50 | 6,099.00 | 5,818.00 | 6,055.00 | 6,048.53 | 2.53% | 808,707 |
| Nov 3, 2025 | 5,700.00 | 6,099.00 | 5,700.00 | 5,905.50 | 5,899.19 | 3.83% | 2,486,305 |
| Oct 31, 2025 | 5,525.00 | 5,839.00 | 5,428.40 | 5,687.40 | 5,681.32 | 14.28% | 5,251,693 |
| Oct 30, 2025 | 5,014.00 | 5,014.00 | 4,890.70 | 4,976.80 | 4,971.48 | -0.02% | 124,188 |
| Oct 29, 2025 | 5,027.50 | 5,027.80 | 4,960.00 | 4,978.00 | 4,972.68 | -0.40% | 58,761 |
| Oct 28, 2025 | 5,055.00 | 5,119.80 | 4,985.00 | 4,998.00 | 4,992.66 | -0.96% | 99,497 |
| Oct 27, 2025 | 5,100.00 | 5,230.00 | 5,016.10 | 5,046.70 | 5,041.31 | -0.19% | 137,969 |
| Oct 24, 2025 | 5,088.80 | 5,088.80 | 4,977.50 | 5,056.50 | 5,051.10 | 0.10% | 83,158 |
| Oct 23, 2025 | 5,189.90 | 5,204.80 | 5,030.70 | 5,051.40 | 5,046.00 | -2.60% | 78,264 |
| Oct 21, 2025 | 5,165.10 | 5,209.00 | 5,155.00 | 5,186.50 | 5,180.96 | 0.63% | 15,245 |
| Oct 20, 2025 | 5,130.00 | 5,190.90 | 5,025.00 | 5,153.90 | 5,148.39 | 0.88% | 115,192 |
| Oct 17, 2025 | 5,045.20 | 5,125.90 | 4,984.20 | 5,108.80 | 5,103.34 | 1.01% | 78,213 |
| Oct 16, 2025 | 4,910.00 | 5,084.90 | 4,910.00 | 5,057.70 | 5,052.29 | 3.55% | 139,192 |
| Oct 15, 2025 | 4,896.20 | 4,971.40 | 4,870.00 | 4,884.20 | 4,878.98 | -0.24% | 73,968 |
| Oct 14, 2025 | 4,810.00 | 4,929.00 | 4,772.20 | 4,895.90 | 4,890.67 | 1.79% | 98,693 |
| Oct 13, 2025 | 4,749.00 | 4,819.90 | 4,717.00 | 4,809.70 | 4,804.56 | 1.45% | 65,265 |
| Oct 10, 2025 | 4,598.00 | 4,761.60 | 4,569.10 | 4,741.10 | 4,736.03 | 3.37% | 112,044 |
| Oct 9, 2025 | 4,660.00 | 4,676.00 | 4,521.80 | 4,586.60 | 4,581.70 | -1.54% | 68,050 |
| Oct 8, 2025 | 4,575.00 | 4,705.00 | 4,557.90 | 4,658.20 | 4,653.22 | 1.88% | 144,276 |
| Oct 7, 2025 | 4,590.00 | 4,590.00 | 4,520.90 | 4,572.10 | 4,567.21 | -0.05% | 55,518 |
| Oct 6, 2025 | 4,599.50 | 4,647.70 | 4,560.00 | 4,574.20 | 4,569.31 | -0.56% | 25,355 |
| Oct 3, 2025 | 4,639.00 | 4,658.00 | 4,514.50 | 4,599.90 | 4,594.98 | -0.65% | 45,252 |
| Oct 1, 2025 | 4,647.60 | 4,647.60 | 4,580.00 | 4,630.10 | 4,625.15 | 0.19% | 33,040 |
| Sep 30, 2025 | 4,532.00 | 4,635.00 | 4,532.00 | 4,621.50 | 4,616.56 | 1.52% | 51,732 |
| Sep 29, 2025 | 4,575.00 | 4,599.00 | 4,498.50 | 4,552.20 | 4,547.33 | -0.46% | 59,950 |
| Sep 26, 2025 | 4,749.00 | 4,749.00 | 4,538.50 | 4,573.20 | 4,568.31 | -3.70% | 58,281 |
| Sep 25, 2025 | 4,629.80 | 4,796.90 | 4,598.00 | 4,749.10 | 4,744.02 | 2.58% | 194,099 |
| Sep 24, 2025 | 4,719.50 | 4,719.70 | 4,613.50 | 4,629.80 | 4,624.85 | -1.32% | 81,231 |
| Sep 23, 2025 | 4,720.00 | 4,799.00 | 4,651.00 | 4,691.70 | 4,686.69 | -0.46% | 86,124 |
| Sep 22, 2025 | 4,803.00 | 4,832.60 | 4,700.10 | 4,713.30 | 4,708.26 | -1.68% | 55,767 |
| Sep 19, 2025 | 4,885.10 | 4,905.30 | 4,761.30 | 4,793.80 | 4,788.68 | -2.05% | 147,072 |
| Sep 18, 2025 | 4,975.00 | 4,976.40 | 4,840.00 | 4,894.30 | 4,889.07 | -1.50% | 51,401 |
| Sep 17, 2025 | 4,865.00 | 4,995.00 | 4,842.40 | 4,969.00 | 4,963.69 | 2.14% | 100,100 |
| Sep 16, 2025 | 4,777.60 | 4,874.80 | 4,777.60 | 4,864.80 | 4,859.60 | 1.73% | 63,062 |
| Sep 15, 2025 | 4,815.00 | 4,834.80 | 4,764.10 | 4,782.00 | 4,776.89 | -0.19% | 30,323 |
| Sep 12, 2025 | 4,849.00 | 4,849.00 | 4,730.00 | 4,791.00 | 4,785.88 | 0.59% | 52,133 |
| Sep 11, 2025 | 4,777.00 | 4,790.60 | 4,743.10 | 4,762.80 | 4,757.71 | -0.31% | 48,862 |
| Sep 10, 2025 | 4,799.00 | 4,837.80 | 4,735.00 | 4,777.70 | 4,772.59 | 0.15% | 86,038 |
| Sep 9, 2025 | 4,712.00 | 4,780.00 | 4,651.00 | 4,770.70 | 4,765.60 | 2.05% | 87,317 |
| Sep 8, 2025 | 4,679.90 | 4,712.50 | 4,626.50 | 4,675.00 | 4,670.00 | 0.25% | 43,550 |
| Sep 5, 2025 | 4,760.00 | 4,809.50 | 4,653.00 | 4,663.40 | 4,658.42 | -2.19% | 27,788 |
| Sep 4, 2025 | 4,880.00 | 4,905.80 | 4,750.00 | 4,768.00 | 4,762.90 | -1.55% | 63,663 |
| Sep 3, 2025 | 4,735.00 | 4,898.00 | 4,735.00 | 4,842.90 | 4,837.72 | 1.84% | 147,645 |
| Sep 2, 2025 | 4,675.00 | 4,789.00 | 4,647.70 | 4,755.30 | 4,750.22 | 1.74% | 161,392 |
| Sep 1, 2025 | 4,631.00 | 4,686.90 | 4,567.00 | 4,674.20 | 4,669.20 | -0.28% | 148,945 |
| Aug 29, 2025 | 4,707.00 | 4,725.50 | 4,652.00 | 4,687.50 | 4,682.49 | -0.41% | 92,859 |
| Aug 28, 2025 | 4,775.00 | 4,827.00 | 4,667.00 | 4,707.00 | 4,701.97 | -1.86% | 64,298 |
| Aug 26, 2025 | 5,002.00 | 5,002.00 | 4,716.50 | 4,796.00 | 4,790.87 | -4.06% | 165,411 |
| Aug 25, 2025 | 5,030.50 | 5,260.00 | 4,978.50 | 4,999.00 | 4,993.66 | -0.63% | 202,878 |
| Aug 22, 2025 | 4,977.00 | 5,050.00 | 4,959.00 | 5,030.50 | 5,025.12 | 0.81% | 44,428 |
| Aug 21, 2025 | 5,027.00 | 5,028.00 | 4,960.50 | 4,990.00 | 4,984.67 | -0.41% | 32,447 |
| Aug 20, 2025 | 5,065.50 | 5,106.50 | 4,956.50 | 5,010.50 | 5,005.14 | -0.40% | 50,691 |
| Aug 19, 2025 | 5,042.00 | 5,150.00 | 5,002.00 | 5,030.50 | 5,025.12 | -0.24% | 110,837 |
| Aug 18, 2025 | 5,059.50 | 5,166.00 | 5,001.00 | 5,042.50 | 5,037.11 | 0.89% | 120,060 |
| Aug 14, 2025 | 4,901.00 | 5,052.50 | 4,901.00 | 4,998.00 | 4,992.66 | 1.62% | 90,321 |
| Aug 13, 2025 | 4,938.00 | 5,019.00 | 4,906.00 | 4,918.50 | 4,913.24 | 0.47% | 65,358 |
| Aug 12, 2025 | 4,848.00 | 4,914.00 | 4,808.50 | 4,895.50 | 4,890.27 | 1.47% | 65,184 |
| Aug 11, 2025 | 4,800.00 | 4,874.00 | 4,780.50 | 4,824.50 | 4,819.34 | 0.23% | 45,471 |
| Aug 8, 2025 | 4,925.00 | 4,953.50 | 4,775.00 | 4,813.50 | 4,808.35 | -2.79% | 78,915 |
| Aug 7, 2025 | 5,005.00 | 5,050.00 | 4,910.00 | 4,951.50 | 4,946.21 | -2.06% | 55,070 |
| Aug 6, 2025 | 5,175.00 | 5,182.50 | 5,030.50 | 5,055.50 | 5,050.10 | -2.34% | 83,144 |
| Aug 5, 2025 | 5,125.00 | 5,189.00 | 5,080.50 | 5,176.50 | 5,170.97 | 1.49% | 124,379 |
| Aug 4, 2025 | 5,011.50 | 5,133.00 | 4,975.00 | 5,100.50 | 5,095.05 | 1.78% | 64,754 |
| Aug 1, 2025 | 5,052.00 | 5,139.50 | 4,940.00 | 5,011.50 | 5,006.14 | -0.72% | 144,099 |
| Jul 31, 2025 | 5,042.00 | 5,444.00 | 5,011.20 | 5,047.80 | 5,042.40 | -2.73% | 1,101,250 |
| Jul 30, 2025 | 5,150.00 | 5,245.00 | 5,065.00 | 5,189.60 | 5,184.05 | 0.79% | 107,294 |
| Jul 29, 2025 | 5,133.50 | 5,164.50 | 5,070.00 | 5,148.80 | 5,143.30 | 0.91% | 66,154 |
| Jul 28, 2025 | 5,019.30 | 5,147.00 | 4,977.00 | 5,102.50 | 5,097.05 | 1.98% | 162,442 |
| Jul 25, 2025 | 5,077.00 | 5,142.50 | 4,981.60 | 5,003.40 | 4,998.05 | -1.46% | 109,229 |
| Jul 24, 2025 | 5,060.00 | 5,180.00 | 5,031.60 | 5,077.60 | 5,072.17 | 0.48% | 130,031 |
| Jul 23, 2025 | 4,984.00 | 5,067.00 | 4,921.00 | 5,053.30 | 5,047.90 | 1.20% | 50,856 |
| Jul 22, 2025 | 5,011.80 | 5,023.00 | 4,946.00 | 4,993.40 | 4,988.06 | 0.48% | 35,375 |
| Jul 21, 2025 | 4,865.00 | 5,010.00 | 4,834.20 | 4,969.50 | 4,964.19 | 2.06% | 51,600 |
| Jul 18, 2025 | 4,960.00 | 4,985.60 | 4,851.00 | 4,869.30 | 4,864.10 | -1.99% | 45,821 |
| Jul 17, 2025 | 4,940.20 | 5,007.80 | 4,940.20 | 4,968.40 | 4,963.09 | 0.11% | 36,373 |
| Jul 16, 2025 | 5,070.20 | 5,070.20 | 4,944.10 | 4,962.70 | 4,957.40 | -2.32% | 99,268 |
| Jul 15, 2025 | 5,025.00 | 5,095.00 | 4,983.00 | 5,080.60 | 5,075.17 | 2.04% | 51,083 |
| Jul 14, 2025 | 5,070.00 | 5,100.30 | 4,950.00 | 4,979.00 | 4,973.68 | -1.86% | 108,994 |