Price Data Selection & Download
Navin Fluorine International Share Price All Time Records & Statistics (Jun 2007 - Jul 2026)
4719 daily OHLCV records on NSE from June 2007 to July 2026.
Share Price All Time High
₹7936.00
July 21, 2026
NSE Exchange
Share Price All Time Low
₹14.76
March 25, 2009
NSE Exchange
Highest Volume Trading Day
7,438,680
September 21, 2010 • ₹57.01
NSE Exchange
Share Price History Data (Jun 2007 - Jul 2026)
NAVINFLUOR daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹7675.00 | ₹7708.00 | ₹7505.00 | ₹7520.00 | 70,434 |
| 2026-07-23 | ₹7820.00 | ₹7839.00 | ₹7650.00 | ₹7673.50 | 127,824 |
| 2026-07-22 | ₹7882.00 | ₹7887.00 | ₹7702.00 | ₹7789.00 | 188,907 |
| 2026-07-21 | ₹7890.00 | ₹7936.00 | ₹7810.00 | ₹7882.00 | 113,463 |
| 2026-07-20 | ₹7509.00 | ₹7900.00 | ₹7475.00 | ₹7861.50 | 228,991 |
| 2026-07-17 | ₹7700.00 | ₹7741.00 | ₹7502.00 | ₹7579.00 | 87,542 |
| 2026-07-16 | ₹7620.00 | ₹7717.00 | ₹7620.00 | ₹7650.00 | 90,788 |
| 2026-07-15 | ₹7580.00 | ₹7681.00 | ₹7580.00 | ₹7618.00 | 87,587 |
| 2026-07-14 | ₹7630.50 | ₹7729.50 | ₹7561.50 | ₹7586.00 | 97,764 |
| 2026-07-13 | ₹7680.00 | ₹7719.00 | ₹7595.00 | ₹7637.00 | 55,004 |
| 2026-07-10 | ₹7702.00 | ₹7761.00 | ₹7651.00 | ₹7712.00 | 85,301 |
| 2026-07-09 | ₹7401.50 | ₹7725.00 | ₹7401.50 | ₹7689.00 | 138,380 |
| 2026-07-08 | ₹7561.00 | ₹7675.00 | ₹7289.00 | ₹7363.00 | 97,652 |
| 2026-07-07 | ₹7748.50 | ₹7785.50 | ₹7525.00 | ₹7547.00 | 100,948 |
| 2026-07-06 | ₹7579.50 | ₹7750.00 | ₹7546.50 | ₹7729.00 | 150,399 |
| 2026-07-03 | ₹7694.00 | ₹7712.00 | ₹7502.00 | ₹7552.50 | 273,873 |
| 2026-07-02 | ₹7586.00 | ₹7676.00 | ₹7502.00 | ₹7646.50 | 79,201 |
| 2026-07-01 | ₹7730.00 | ₹7810.00 | ₹7560.50 | ₹7585.00 | 57,765 |
| 2026-06-30 | ₹7509.50 | ₹7748.00 | ₹7509.50 | ₹7687.00 | 111,882 |
| 2026-06-29 | ₹7625.00 | ₹7650.00 | ₹7440.00 | ₹7486.50 | 136,624 |
| 2026-06-25 | ₹7739.50 | ₹7744.00 | ₹7580.50 | ₹7609.00 | 107,696 |
| 2026-06-24 | ₹7500.50 | ₹7714.50 | ₹7462.00 | ₹7698.50 | 128,948 |
| 2026-06-23 | ₹7570.50 | ₹7625.00 | ₹7473.50 | ₹7500.50 | 66,749 |
| 2026-06-22 | ₹7480.00 | ₹7639.00 | ₹7352.00 | ₹7572.00 | 177,982 |
| 2026-06-19 | ₹7345.00 | ₹7573.00 | ₹7298.50 | ₹7493.50 | 219,971 |
| 2026-06-18 | ₹7366.00 | ₹7388.00 | ₹7251.50 | ₹7303.50 | 101,512 |
| 2026-06-17 | ₹7400.00 | ₹7510.00 | ₹7308.00 | ₹7344.00 | 245,256 |
| 2026-06-16 | ₹7280.50 | ₹7399.00 | ₹7164.50 | ₹7315.50 | 162,061 |
| 2026-06-15 | ₹7400.00 | ₹7410.00 | ₹7260.00 | ₹7287.00 | 104,555 |
| 2026-06-12 | ₹7203.00 | ₹7330.00 | ₹7166.00 | ₹7303.00 | 136,617 |
| 2026-06-11 | ₹7020.00 | ₹7224.00 | ₹6987.50 | ₹7157.00 | 149,175 |
| 2026-06-10 | ₹6870.00 | ₹7149.00 | ₹6790.00 | ₹7046.50 | 317,983 |
| 2026-06-09 | ₹6930.00 | ₹6967.00 | ₹6786.00 | ₹6828.50 | 82,138 |
| 2026-06-08 | ₹7000.00 | ₹7050.50 | ₹6818.00 | ₹6863.50 | 72,243 |
| 2026-06-05 | ₹7125.00 | ₹7160.00 | ₹7002.00 | ₹7032.50 | 68,758 |
| 2026-06-04 | ₹7035.50 | ₹7148.00 | ₹7017.50 | ₹7090.50 | 77,756 |
| 2026-06-03 | ₹7050.50 | ₹7179.50 | ₹7000.00 | ₹7035.50 | 82,526 |
| 2026-06-02 | ₹6941.50 | ₹7143.50 | ₹6901.00 | ₹7052.00 | 132,052 |
| 2026-06-01 | ₹7125.50 | ₹7219.50 | ₹6970.50 | ₹6998.50 | 138,524 |
| 2026-05-29 | ₹7244.50 | ₹7360.00 | ₹6970.00 | ₹7129.00 | 252,025 |
| 2026-05-27 | ₹7400.00 | ₹7470.00 | ₹7202.50 | ₹7244.50 | 119,235 |
| 2026-05-26 | ₹7453.50 | ₹7525.00 | ₹7274.00 | ₹7396.00 | 200,763 |
| 2026-05-25 | ₹7195.00 | ₹7460.00 | ₹7179.00 | ₹7445.50 | 369,626 |
| 2026-05-22 | ₹7135.00 | ₹7175.00 | ₹7031.00 | ₹7125.00 | 233,718 |
| 2026-05-21 | ₹7090.00 | ₹7229.00 | ₹7075.50 | ₹7118.50 | 167,825 |
| 2026-05-20 | ₹7040.50 | ₹7099.00 | ₹6952.50 | ₹7046.50 | 88,015 |
| 2026-05-19 | ₹6908.00 | ₹7180.50 | ₹6908.00 | ₹7075.50 | 211,523 |
| 2026-05-18 | ₹7030.00 | ₹7071.50 | ₹6875.50 | ₹6904.50 | 102,622 |
| 2026-05-15 | ₹6896.00 | ₹7020.00 | ₹6861.00 | ₹7001.00 | 53,502 |
| 2026-05-14 | ₹6979.00 | ₹6979.00 | ₹6818.50 | ₹6892.50 | 97,487 |
| 2026-05-13 | ₹6940.00 | ₹7120.00 | ₹6890.00 | ₹6910.50 | 126,614 |
| 2026-05-12 | ₹7070.00 | ₹7070.00 | ₹6912.50 | ₹6950.50 | 105,798 |
| 2026-05-11 | ₹7000.00 | ₹7120.00 | ₹6945.00 | ₹7071.50 | 138,990 |
| 2026-05-08 | ₹7049.00 | ₹7095.50 | ₹6996.50 | ₹7041.50 | 173,361 |
| 2026-05-07 | ₹7099.00 | ₹7119.00 | ₹6985.50 | ₹7085.00 | 188,220 |
| 2026-05-06 | ₹7080.00 | ₹7088.00 | ₹6978.00 | ₹7043.00 | 317,134 |
| 2026-05-05 | ₹6810.00 | ₹7020.00 | ₹6765.00 | ₹7005.00 | 532,928 |
| 2026-05-04 | ₹6855.00 | ₹6978.00 | ₹6755.50 | ₹6796.50 | 415,445 |
| 2026-04-30 | ₹7050.00 | ₹7200.00 | ₹6660.50 | ₹6821.00 | 2,322,243 |
| 2026-04-29 | ₹6670.00 | ₹6816.00 | ₹6660.00 | ₹6758.50 | 314,954 |
| 2026-04-28 | ₹6590.00 | ₹6675.00 | ₹6567.50 | ₹6627.00 | 247,608 |
| 2026-04-27 | ₹6520.00 | ₹6620.00 | ₹6437.50 | ₹6578.50 | 418,471 |
| 2026-04-24 | ₹6309.00 | ₹6515.00 | ₹6262.00 | ₹6452.00 | 466,995 |
| 2026-04-23 | ₹6280.00 | ₹6389.50 | ₹6250.50 | ₹6280.50 | 99,339 |
| 2026-04-22 | ₹6365.00 | ₹6450.00 | ₹6250.00 | ₹6267.00 | 155,888 |
| 2026-04-21 | ₹6520.00 | ₹6600.00 | ₹6350.00 | ₹6373.50 | 218,722 |
| 2026-04-20 | ₹6296.00 | ₹6500.00 | ₹6221.00 | ₹6471.50 | 243,155 |
| 2026-04-17 | ₹6287.00 | ₹6340.00 | ₹6258.50 | ₹6284.00 | 90,729 |
| 2026-04-16 | ₹6335.00 | ₹6343.50 | ₹6156.00 | ₹6256.00 | 120,936 |
| 2026-04-15 | ₹6280.50 | ₹6415.00 | ₹6200.50 | ₹6222.50 | 149,103 |
| 2026-04-13 | ₹6086.00 | ₹6272.00 | ₹5990.50 | ₹6238.00 | 109,868 |
| 2026-04-10 | ₹6135.00 | ₹6214.50 | ₹6089.50 | ₹6181.00 | 205,588 |
| 2026-04-09 | ₹6091.50 | ₹6209.00 | ₹6002.00 | ₹6135.00 | 155,092 |
| 2026-04-08 | ₹6020.00 | ₹6165.50 | ₹5950.50 | ₹6061.50 | 148,585 |
| 2026-04-07 | ₹5832.00 | ₹5925.00 | ₹5760.00 | ₹5821.50 | 108,995 |
| 2026-04-06 | ₹5891.00 | ₹6069.00 | ₹5811.00 | ₹5843.00 | 133,973 |
| 2026-04-02 | ₹5900.00 | ₹5929.00 | ₹5666.50 | ₹5891.00 | 193,817 |
| 2026-04-01 | ₹6248.00 | ₹6256.50 | ₹6012.00 | ₹6034.00 | 104,748 |
| 2026-03-30 | ₹6040.00 | ₹6200.00 | ₹5940.50 | ₹6162.50 | 179,011 |
| 2026-03-27 | ₹6210.00 | ₹6220.00 | ₹5975.00 | ₹6055.00 | 264,075 |
| 2026-03-25 | ₹6250.00 | ₹6340.00 | ₹6168.00 | ₹6217.50 | 191,524 |
| 2026-03-24 | ₹6050.00 | ₹6225.00 | ₹5950.00 | ₹6184.50 | 141,673 |
| 2026-03-23 | ₹6061.00 | ₹6093.50 | ₹5866.00 | ₹5886.50 | 112,393 |
| 2026-03-20 | ₹6293.50 | ₹6366.00 | ₹6061.00 | ₹6124.00 | 121,646 |
| 2026-03-19 | ₹6250.00 | ₹6371.00 | ₹6192.50 | ₹6262.50 | 130,005 |
| 2026-03-18 | ₹6325.00 | ₹6461.00 | ₹6303.00 | ₹6337.50 | 106,122 |
| 2026-03-17 | ₹6232.00 | ₹6318.00 | ₹6180.00 | ₹6282.00 | 154,367 |
| 2026-03-16 | ₹6120.00 | ₹6233.50 | ₹6100.00 | ₹6171.50 | 107,788 |
| 2026-03-13 | ₹6201.00 | ₹6260.00 | ₹6034.00 | ₹6172.00 | 257,284 |
| 2026-03-12 | ₹6315.00 | ₹6345.50 | ₹6158.50 | ₹6220.00 | 143,404 |
| 2026-03-11 | ₹6575.00 | ₹6617.50 | ₹6305.00 | ₹6315.00 | 214,324 |
| 2026-03-10 | ₹6555.00 | ₹6620.00 | ₹6480.00 | ₹6540.00 | 147,696 |
| 2026-03-09 | ₹6434.00 | ₹6485.50 | ₹6323.50 | ₹6387.50 | 160,646 |
| 2026-03-06 | ₹6550.00 | ₹6660.00 | ₹6494.00 | ₹6572.00 | 270,785 |
| 2026-03-05 | ₹6110.00 | ₹6550.00 | ₹6110.00 | ₹6504.50 | 467,047 |
| 2026-03-04 | ₹6200.00 | ₹6223.50 | ₹6026.50 | ₹6076.00 | 244,261 |
| 2026-03-02 | ₹5960.00 | ₹6315.00 | ₹5900.00 | ₹6269.00 | 169,116 |
| 2026-02-27 | ₹6470.00 | ₹6470.50 | ₹6170.00 | ₹6256.50 | 265,078 |
| 2026-02-26 | ₹6438.00 | ₹6506.50 | ₹6409.00 | ₹6484.50 | 58,540 |
| 2026-02-25 | ₹6378.50 | ₹6497.00 | ₹6262.00 | ₹6430.50 | 126,588 |
| 2026-02-24 | ₹6606.00 | ₹6637.50 | ₹6285.00 | ₹6328.00 | 175,938 |
| 2026-02-23 | ₹6560.00 | ₹6666.00 | ₹6478.50 | ₹6649.50 | 194,977 |
| 2026-02-20 | ₹6380.00 | ₹6546.00 | ₹6350.00 | ₹6526.00 | 156,288 |
| 2026-02-19 | ₹6365.00 | ₹6496.00 | ₹6350.00 | ₹6388.00 | 124,042 |
| 2026-02-18 | ₹6242.50 | ₹6491.00 | ₹6232.50 | ₹6386.50 | 221,167 |
| 2026-02-17 | ₹6249.00 | ₹6319.50 | ₹6229.00 | ₹6241.50 | 73,284 |
| 2026-02-16 | ₹6335.00 | ₹6348.00 | ₹6210.00 | ₹6248.50 | 104,884 |
| 2026-02-13 | ₹6580.50 | ₹6580.50 | ₹6286.00 | ₹6304.00 | 141,665 |
| 2026-02-12 | ₹6459.00 | ₹6662.00 | ₹6435.50 | ₹6587.00 | 542,974 |
| 2026-02-11 | ₹6389.50 | ₹6570.00 | ₹6356.50 | ₹6432.00 | 616,518 |
| 2026-02-10 | ₹6899.00 | ₹6965.00 | ₹6290.50 | ₹6338.00 | 1,756,061 |
| 2026-02-09 | ₹6500.00 | ₹6634.50 | ₹6434.00 | ₹6598.00 | 395,796 |
| 2026-02-06 | ₹6297.50 | ₹6473.00 | ₹6227.00 | ₹6417.50 | 216,269 |
| 2026-02-05 | ₹6340.00 | ₹6435.00 | ₹6240.50 | ₹6273.00 | 142,551 |
| 2026-02-04 | ₹6300.00 | ₹6435.00 | ₹6251.00 | ₹6334.50 | 281,371 |
| 2026-02-03 | ₹6400.00 | ₹6443.00 | ₹6192.00 | ₹6280.50 | 437,271 |
| 2026-02-02 | ₹5948.00 | ₹5987.00 | ₹5801.50 | ₹5901.00 | 159,782 |
| 2026-02-01 | ₹6115.00 | ₹6176.00 | ₹5900.00 | ₹5950.00 | 40,702 |
| 2026-01-30 | ₹6042.50 | ₹6189.00 | ₹5885.00 | ₹6099.00 | 200,809 |
| 2026-01-29 | ₹5965.00 | ₹6103.00 | ₹5964.50 | ₹6069.00 | 127,967 |
| 2026-01-28 | ₹5870.50 | ₹6015.50 | ₹5840.50 | ₹5970.00 | 96,526 |
| 2026-01-27 | ₹5948.50 | ₹5959.50 | ₹5715.50 | ₹5870.50 | 130,270 |
| 2026-01-23 | ₹5910.50 | ₹6010.00 | ₹5846.50 | ₹5919.00 | 112,538 |
| 2026-01-22 | ₹5786.00 | ₹5935.00 | ₹5705.00 | ₹5917.50 | 167,468 |
| 2026-01-21 | ₹5890.00 | ₹5894.50 | ₹5606.50 | ₹5801.50 | 203,759 |
| 2026-01-20 | ₹6097.00 | ₹6113.00 | ₹5910.00 | ₹5938.50 | 101,814 |
| 2026-01-19 | ₹6180.00 | ₹6273.50 | ₹6072.50 | ₹6112.50 | 270,837 |
| 2026-01-16 | ₹6032.00 | ₹6181.00 | ₹5961.00 | ₹6156.50 | 202,662 |
| 2026-01-14 | ₹5960.00 | ₹6087.50 | ₹5934.00 | ₹6032.00 | 185,693 |
| 2026-01-13 | ₹5788.00 | ₹6009.00 | ₹5770.00 | ₹5988.00 | 172,579 |
| 2026-01-12 | ₹5743.00 | ₹5842.50 | ₹5709.00 | ₹5788.00 | 133,708 |
| 2026-01-09 | ₹5750.00 | ₹5895.00 | ₹5659.50 | ₹5698.50 | 149,473 |
| 2026-01-08 | ₹5828.00 | ₹5845.00 | ₹5724.00 | ₹5772.50 | 115,437 |
| 2026-01-07 | ₹5779.50 | ₹5861.00 | ₹5727.50 | ₹5837.00 | 112,630 |
| 2026-01-06 | ₹5974.50 | ₹5974.50 | ₹5718.00 | ₹5751.00 | 122,700 |
| 2026-01-05 | ₹5903.00 | ₹5987.50 | ₹5888.50 | ₹5937.50 | 91,016 |
| 2026-01-02 | ₹5915.00 | ₹5997.00 | ₹5881.50 | ₹5903.00 | 110,033 |
| 2026-01-01 | ₹5950.00 | ₹6036.00 | ₹5870.50 | ₹5932.50 | 101,811 |
Navin Fluorine International Share Price Performance Analysis (Jun 2007 - Jul 2026)
NAVINFLUOR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.76%
₹5932.50 → ₹7520.00
Year to Date
Price Volatility
9.25%
Low Volatility
Year to Date
Average Daily Volume
199,863
Year to Date Average
NSE Exchange
Navin Fluorine International Share Price History – Frequently Asked Questions
Common questions about NAVINFLUOR historical data and records. For live price, key ratios and fundamentals, see Navin Fluorine International share price today.
What is the all-time high share price of Navin Fluorine International (NAVINFLUOR)?
The all-time high share price of Navin Fluorine International was ₹7936.0 recorded on July 21, 2026 on the NSE exchange.
What is the all-time low share price of Navin Fluorine International (NAVINFLUOR)?
The all-time low share price of Navin Fluorine International was ₹14.76 recorded on March 25, 2009 on the NSE exchange.
How can I download NAVINFLUOR historical share price data?
You can download Navin Fluorine International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NAVINFLUOR shares?
The highest trading volume day for Navin Fluorine International was 7,438,680 shares traded on September 21, 2010 on the NSE exchange, with share price at ₹57.01.