Fluidomat Limited (BOM:522017)
India · Delayed Price · Currency is INR 814.55
-18.05 (-2.17%)
At close: Jun 2, 2026
Fluidomat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 832.60 | 838.00 | 810.00 | 814.55 | 814.55 | -2.17% | 6,688 |
| Jun 1, 2026 | 849.90 | 884.90 | 810.00 | 832.60 | 832.60 | 11.08% | 34,094 |
| May 29, 2026 | 738.00 | 763.00 | 726.20 | 749.55 | 749.55 | 3.22% | 5,397 |
| May 27, 2026 | 721.20 | 730.00 | 719.00 | 726.20 | 726.20 | 0.48% | 2,335 |
| May 26, 2026 | 709.05 | 730.30 | 705.25 | 722.70 | 722.70 | 1.85% | 1,758 |
| May 25, 2026 | 722.00 | 732.95 | 705.00 | 709.60 | 709.60 | -1.72% | 2,332 |
| May 22, 2026 | 722.05 | 739.90 | 705.25 | 722.00 | 722.00 | -2.45% | 2,134 |
| May 21, 2026 | 739.60 | 748.00 | 720.00 | 740.10 | 740.10 | 0.57% | 1,210 |
| May 20, 2026 | 715.20 | 750.00 | 715.20 | 735.90 | 735.90 | 1.78% | 679 |
| May 19, 2026 | 753.95 | 753.95 | 720.00 | 723.05 | 723.05 | -3.81% | 1,537 |
| May 18, 2026 | 685.00 | 762.00 | 682.05 | 751.70 | 751.70 | 7.26% | 6,779 |
| May 15, 2026 | 678.00 | 705.00 | 676.55 | 700.85 | 700.85 | 5.64% | 3,086 |
| May 14, 2026 | 675.00 | 678.00 | 655.00 | 663.45 | 663.45 | -0.48% | 1,922 |
| May 13, 2026 | 651.05 | 677.95 | 651.05 | 666.65 | 666.65 | 0.68% | 1,634 |
| May 12, 2026 | 692.05 | 707.95 | 656.00 | 662.15 | 662.15 | -4.38% | 2,170 |
| May 11, 2026 | 696.95 | 709.95 | 691.00 | 692.45 | 692.45 | -1.14% | 1,265 |
| May 8, 2026 | 706.05 | 713.00 | 690.00 | 700.45 | 700.45 | -0.79% | 2,930 |
| May 7, 2026 | 711.05 | 729.70 | 699.00 | 706.05 | 706.05 | -1.27% | 1,680 |
| May 6, 2026 | 720.00 | 727.75 | 711.00 | 715.10 | 715.10 | -0.03% | 1,209 |
| May 5, 2026 | 711.80 | 717.00 | 711.75 | 715.30 | 715.30 | 0.55% | 740 |
| May 4, 2026 | 726.05 | 731.90 | 701.40 | 711.40 | 711.40 | -2.02% | 2,462 |
| Apr 30, 2026 | 740.00 | 740.00 | 716.60 | 726.10 | 726.10 | -2.47% | 3,025 |
| Apr 29, 2026 | 725.05 | 774.00 | 711.05 | 744.50 | 744.50 | 3.40% | 4,467 |
| Apr 28, 2026 | 738.65 | 749.75 | 717.00 | 720.05 | 720.05 | -2.51% | 2,428 |
| Apr 27, 2026 | 730.00 | 755.35 | 730.00 | 738.60 | 738.60 | -0.02% | 2,494 |
| Apr 24, 2026 | 754.65 | 764.00 | 725.00 | 738.75 | 738.75 | -2.10% | 2,088 |
| Apr 23, 2026 | 756.00 | 764.80 | 740.00 | 754.60 | 754.60 | -0.15% | 4,185 |
| Apr 22, 2026 | 752.00 | 764.95 | 752.00 | 755.75 | 755.75 | 0.45% | 1,883 |
| Apr 21, 2026 | 763.95 | 764.95 | 752.00 | 752.35 | 752.35 | -0.74% | 1,899 |
| Apr 20, 2026 | 780.00 | 783.90 | 755.00 | 757.95 | 757.95 | -2.27% | 1,713 |
| Apr 17, 2026 | 761.00 | 810.00 | 761.00 | 775.55 | 775.55 | 0.88% | 6,475 |
| Apr 16, 2026 | 772.35 | 789.65 | 762.00 | 768.75 | 768.75 | -0.34% | 3,332 |
| Apr 15, 2026 | 790.00 | 809.00 | 760.00 | 771.40 | 771.40 | -0.84% | 5,233 |
| Apr 13, 2026 | 750.00 | 829.00 | 713.60 | 777.90 | 777.90 | 0.86% | 11,619 |
| Apr 10, 2026 | 740.00 | 783.00 | 740.00 | 771.30 | 771.30 | 4.65% | 4,873 |
| Apr 9, 2026 | 771.90 | 771.90 | 729.00 | 737.05 | 737.05 | -2.80% | 5,261 |
| Apr 8, 2026 | 695.00 | 774.20 | 680.20 | 758.25 | 758.25 | 13.28% | 12,929 |
| Apr 7, 2026 | 623.35 | 699.00 | 612.05 | 669.35 | 669.35 | 10.26% | 4,320 |
| Apr 6, 2026 | 620.35 | 627.00 | 590.00 | 607.05 | 607.05 | 0.30% | 2,048 |
| Apr 2, 2026 | 590.00 | 608.00 | 575.00 | 605.25 | 605.25 | 0.54% | 9,130 |
| Apr 1, 2026 | 556.00 | 611.95 | 556.00 | 602.00 | 602.00 | 8.67% | 3,471 |
| Mar 30, 2026 | 611.50 | 611.50 | 550.00 | 553.95 | 553.95 | -9.46% | 16,369 |
| Mar 27, 2026 | 576.05 | 625.00 | 555.00 | 611.85 | 611.85 | 4.77% | 16,882 |
| Mar 25, 2026 | 590.05 | 610.95 | 574.95 | 584.00 | 584.00 | -0.47% | 9,046 |
| Mar 24, 2026 | 602.95 | 602.95 | 560.05 | 586.75 | 586.75 | 3.53% | 6,669 |
| Mar 23, 2026 | 567.30 | 583.75 | 555.00 | 566.75 | 566.75 | -3.70% | 3,960 |
| Mar 20, 2026 | 601.35 | 615.00 | 578.60 | 588.50 | 588.50 | -2.13% | 2,969 |
| Mar 19, 2026 | 611.95 | 622.00 | 590.00 | 601.30 | 601.30 | -2.02% | 3,245 |
| Mar 18, 2026 | 615.60 | 632.00 | 603.00 | 613.70 | 613.70 | -2.04% | 8,325 |
| Mar 17, 2026 | 634.45 | 663.80 | 613.60 | 626.50 | 626.50 | -2.12% | 3,327 |