Fluidomat Limited (BOM:522017)
India · Delayed Price · Currency is INR 1,142.05
-0.85 (-0.07%)
At close: Jul 30, 2025
Fluidomat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,104.00 | 1,164.00 | 1,104.00 | 1,154.70 | 1,154.70 | 1.11% | 7,938 |
| Jul 30, 2025 | 1,141.95 | 1,194.00 | 1,130.00 | 1,142.05 | 1,142.05 | -0.07% | 6,691 |
| Jul 29, 2025 | 1,160.00 | 1,174.95 | 1,117.70 | 1,142.90 | 1,142.90 | -2.86% | 17,920 |
| Jul 28, 2025 | 1,205.00 | 1,232.00 | 1,176.10 | 1,176.50 | 1,176.50 | -4.97% | 10,222 |
| Jul 25, 2025 | 1,248.00 | 1,269.95 | 1,231.05 | 1,238.00 | 1,238.00 | -2.34% | 4,409 |
| Jul 24, 2025 | 1,275.00 | 1,294.80 | 1,264.00 | 1,267.60 | 1,267.60 | -0.93% | 5,487 |
| Jul 23, 2025 | 1,280.00 | 1,298.60 | 1,262.05 | 1,279.55 | 1,279.55 | -0.76% | 3,576 |
| Jul 22, 2025 | 1,277.95 | 1,309.95 | 1,266.05 | 1,289.30 | 1,289.30 | 1.88% | 5,916 |
| Jul 21, 2025 | 1,250.20 | 1,281.35 | 1,250.20 | 1,265.45 | 1,265.45 | -1.67% | 6,972 |
| Jul 18, 2025 | 1,352.00 | 1,369.00 | 1,273.50 | 1,286.90 | 1,286.90 | -4.00% | 9,197 |
| Jul 17, 2025 | 1,344.00 | 1,380.00 | 1,325.00 | 1,340.50 | 1,340.50 | -0.25% | 8,058 |
| Jul 16, 2025 | 1,395.95 | 1,395.95 | 1,340.00 | 1,343.85 | 1,343.85 | -2.38% | 7,369 |
| Jul 15, 2025 | 1,330.00 | 1,394.00 | 1,300.00 | 1,376.65 | 1,376.65 | 3.43% | 13,481 |
| Jul 14, 2025 | 1,280.00 | 1,331.00 | 1,270.00 | 1,330.95 | 1,330.95 | 4.99% | 23,962 |
| Jul 11, 2025 | 1,277.30 | 1,299.00 | 1,242.00 | 1,267.65 | 1,267.65 | -0.76% | 4,564 |
| Jul 10, 2025 | 1,325.00 | 1,325.00 | 1,258.00 | 1,277.30 | 1,277.30 | -1.07% | 4,245 |
| Jul 9, 2025 | 1,340.00 | 1,340.00 | 1,270.00 | 1,291.05 | 1,291.05 | -3.37% | 7,318 |
| Jul 8, 2025 | 1,340.00 | 1,350.00 | 1,261.80 | 1,336.05 | 1,336.05 | 0.83% | 10,931 |
| Jul 7, 2025 | 1,358.80 | 1,359.00 | 1,301.00 | 1,325.10 | 1,325.10 | -0.99% | 15,315 |
| Jul 4, 2025 | 1,335.00 | 1,418.90 | 1,300.00 | 1,338.35 | 1,338.35 | 0.48% | 42,462 |
| Jul 3, 2025 | 1,222.00 | 1,383.00 | 1,201.05 | 1,331.95 | 1,331.95 | 14.48% | 77,638 |
| Jul 2, 2025 | 1,150.00 | 1,173.00 | 1,130.25 | 1,163.50 | 1,163.50 | 2.14% | 9,823 |
| Jul 1, 2025 | 1,169.80 | 1,169.80 | 1,127.00 | 1,139.10 | 1,139.10 | -0.59% | 5,891 |
| Jun 30, 2025 | 1,125.05 | 1,168.00 | 1,116.00 | 1,145.85 | 1,145.85 | 1.39% | 4,728 |
| Jun 27, 2025 | 1,169.95 | 1,169.95 | 1,115.00 | 1,130.10 | 1,130.10 | -1.91% | 6,474 |
| Jun 26, 2025 | 1,187.50 | 1,189.00 | 1,138.20 | 1,152.10 | 1,152.10 | -1.65% | 7,704 |
| Jun 25, 2025 | 1,209.90 | 1,209.90 | 1,163.05 | 1,171.45 | 1,171.45 | -0.56% | 2,493 |
| Jun 24, 2025 | 1,229.90 | 1,240.00 | 1,160.05 | 1,178.10 | 1,178.10 | -2.87% | 6,667 |
| Jun 23, 2025 | 1,170.00 | 1,236.00 | 1,170.00 | 1,212.95 | 1,212.95 | 1.31% | 10,142 |
| Jun 20, 2025 | 1,160.75 | 1,200.00 | 1,140.00 | 1,197.25 | 1,197.25 | 5.72% | 5,834 |
| Jun 19, 2025 | 1,184.80 | 1,184.80 | 1,101.15 | 1,132.45 | 1,132.45 | -2.46% | 4,891 |
| Jun 18, 2025 | 1,219.00 | 1,229.95 | 1,148.00 | 1,161.00 | 1,161.00 | -3.15% | 12,223 |
| Jun 17, 2025 | 1,164.00 | 1,238.90 | 1,152.55 | 1,198.70 | 1,198.70 | 4.93% | 15,341 |
| Jun 16, 2025 | 1,168.00 | 1,168.00 | 1,100.00 | 1,142.35 | 1,142.35 | 0.90% | 9,557 |
| Jun 13, 2025 | 1,175.80 | 1,175.80 | 1,125.30 | 1,132.15 | 1,132.15 | -3.91% | 6,039 |
| Jun 12, 2025 | 1,195.00 | 1,200.00 | 1,171.00 | 1,178.20 | 1,178.20 | -0.64% | 9,303 |
| Jun 11, 2025 | 1,120.10 | 1,199.75 | 1,100.10 | 1,185.80 | 1,185.80 | 8.34% | 21,411 |
| Jun 10, 2025 | 1,103.00 | 1,121.45 | 1,090.00 | 1,094.55 | 1,094.55 | 0.11% | 5,375 |
| Jun 9, 2025 | 1,080.00 | 1,117.00 | 1,080.00 | 1,093.35 | 1,093.35 | 2.22% | 6,567 |
| Jun 6, 2025 | 1,110.00 | 1,110.00 | 1,040.00 | 1,069.60 | 1,069.60 | -1.21% | 4,949 |
| Jun 5, 2025 | 1,074.90 | 1,098.00 | 1,065.00 | 1,082.65 | 1,082.65 | 1.22% | 5,785 |
| Jun 4, 2025 | 1,049.00 | 1,075.00 | 1,019.70 | 1,069.65 | 1,069.65 | 5.64% | 6,631 |
| Jun 3, 2025 | 1,049.00 | 1,061.90 | 980.00 | 1,012.50 | 1,012.50 | -2.99% | 13,363 |
| Jun 2, 2025 | 1,061.90 | 1,061.90 | 1,023.00 | 1,043.70 | 1,043.70 | 8.11% | 48,309 |
| May 30, 2025 | 957.40 | 995.55 | 935.00 | 965.40 | 965.40 | 2.55% | 8,530 |
| May 29, 2025 | 915.00 | 959.00 | 880.50 | 941.40 | 941.40 | 4.21% | 8,727 |
| May 28, 2025 | 888.25 | 909.00 | 875.20 | 903.40 | 903.40 | 1.71% | 4,209 |
| May 27, 2025 | 868.75 | 897.00 | 860.10 | 888.25 | 888.25 | 2.24% | 4,467 |
| May 26, 2025 | 879.00 | 882.00 | 811.30 | 868.75 | 868.75 | 1.31% | 3,659 |
| May 23, 2025 | 830.05 | 880.00 | 830.05 | 857.50 | 857.50 | 0.76% | 4,887 |