All stocks
NSE: NAVINFLUOR·ISIN INE048G01026·Data to 2026-10-26
Navin Fluorine Int. Ltd. historical data
₹7,662.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹8,949.50
52w low
₹4,890.70
Turnover
₹145.5 Cr
Volume
1,90,403
1y return
+52.2%
3y CAGR
+31.1%
5y CAGR
+17.6%
10y CAGR
+31.5%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2017-07-19 | split | Face Value Split From Rs 10/- Per Share To Rs 2/- Per Share |
| 2026-06-12 | dividend | Dividend - Rs 8.60 Per Share |
| 2025-11-07 | dividend | Interim Dividend - Rs 6.50 Per Share |
| 2025-07-04 | dividend | Dividend - Rs 7 Per Share |
| 2024-11-07 | dividend | Interim Dividend - Rs 5 Per Share |
| 2024-07-05 | dividend | Dividend - Rs 7 Per Share |
| 2023-11-10 | dividend | Interim Dividend - Rs 5 Per Share/ Special Dividend - Rs 3 Per Share |
| 2023-07-07 | dividend | Dividend - Rs 7 Per Share |
| 2022-11-03 | dividend | Interim Dividend - Rs 5 Per Share |
| 2022-07-07 | dividend | Dividend - Rs 6 Per Share |
| 2021-11-01 | dividend | Interim Dividend - Rs 5 Per Share |
| 2021-07-09 | dividend | Dividend - Rs 6 Per Share |
| 2020-11-10 | dividend | Interim Dividend - Rs 5 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 7,644.50 | 7,740.00 | 7,510.50 | 7,662.00 | 1,90,403 |
| 2026-10-23 | 7,911.00 | 7,934.50 | 7,601.00 | 7,668.50 | 99,142 |
| 2026-10-22 | 8,010.00 | 8,018.00 | 7,849.00 | 7,946.50 | 87,255 |
| 2026-10-21 | 8,132.50 | 8,180.50 | 7,916.00 | 8,014.50 | 1,11,009 |
| 2026-10-19 | 8,167.00 | 8,198.00 | 8,111.00 | 8,152.50 | 39,470 |
| 2026-10-16 | 8,274.50 | 8,274.50 | 8,093.00 | 8,167.00 | 93,801 |
| 2026-10-15 | 8,520.00 | 8,528.50 | 8,187.50 | 8,247.50 | 1,17,703 |
| 2026-10-14 | 8,500.00 | 8,598.00 | 8,416.00 | 8,457.00 | 63,526 |
| 2026-10-13 | 8,600.00 | 8,600.00 | 8,330.50 | 8,468.00 | 71,479 |
| 2026-10-12 | 8,400.00 | 8,605.00 | 8,361.00 | 8,561.00 | 72,793 |
| 2026-10-09 | 8,465.00 | 8,498.00 | 8,310.00 | 8,352.50 | 43,911 |
| 2026-10-08 | 8,475.00 | 8,590.00 | 8,400.00 | 8,417.50 | 89,654 |
| 2026-10-07 | 8,520.00 | 8,600.00 | 8,440.00 | 8,490.00 | 1,11,760 |
| 2026-10-06 | 8,272.00 | 8,574.00 | 8,272.00 | 8,536.00 | 1,12,311 |
| 2026-10-05 | 8,217.50 | 8,333.50 | 8,115.00 | 8,272.00 | 1,33,656 |
| 2026-10-01 | 8,197.50 | 8,262.00 | 8,035.00 | 8,136.50 | 94,936 |
| 2026-09-30 | 8,334.00 | 8,417.50 | 8,200.50 | 8,245.00 | 1,61,189 |
| 2026-09-29 | 8,434.50 | 8,483.50 | 8,211.00 | 8,234.50 | 1,36,712 |
| 2026-09-28 | 8,582.50 | 8,582.50 | 8,385.50 | 8,432.50 | 44,157 |
| 2026-09-25 | 8,488.50 | 8,600.00 | 8,467.00 | 8,584.50 | 1,07,462 |
| 2026-09-24 | 8,400.00 | 8,559.50 | 8,400.00 | 8,461.00 | 58,189 |
| 2026-09-23 | 8,490.00 | 8,495.00 | 8,360.00 | 8,457.50 | 1,73,778 |
| 2026-09-22 | 8,500.00 | 8,650.00 | 8,411.00 | 8,438.00 | 72,911 |
| 2026-09-21 | 8,590.00 | 8,594.00 | 8,405.00 | 8,486.50 | 99,240 |
| 2026-09-18 | 8,257.00 | 8,682.50 | 8,231.50 | 8,590.00 | 2,98,599 |
| 2026-09-17 | 8,120.00 | 8,325.00 | 8,120.00 | 8,220.00 | 1,06,635 |
| 2026-09-16 | 8,212.00 | 8,295.00 | 8,100.00 | 8,160.50 | 99,485 |
| 2026-09-15 | 8,586.00 | 8,618.50 | 8,208.00 | 8,228.00 | 1,11,387 |
| 2026-09-11 | 8,671.00 | 8,699.50 | 8,486.50 | 8,543.50 | 86,538 |
| 2026-09-10 | 8,748.00 | 8,771.50 | 8,622.00 | 8,700.50 | 65,488 |
Get the full NAVINFLUOR history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/NAVINFLUOR?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("NAVINFLUOR", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does NAVINFLUOR historical data go?
- TejHQ has daily NSE data for NAVINFLUOR from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has NAVINFLUOR had any splits or bonus issues?
- Yes. Face Value Split From Rs 10/- Per Share To Rs 2/- Per Share (ex-date 2017-07-19). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download NAVINFLUOR historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/NAVINFLUOR?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).