Fluidomat Limited (BOM:522017)
India · Delayed Price · Currency is INR 778.80
-8.35 (-1.06%)
At close: Aug 21, 2026
Fluidomat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 773.60 | 794.50 | 771.00 | 778.80 | 778.80 | -1.06% | 5,368 |
| Aug 20, 2026 | 785.05 | 795.90 | 784.00 | 787.15 | 787.15 | 0.77% | 2,587 |
| Aug 19, 2026 | 800.00 | 800.00 | 780.00 | 781.15 | 781.15 | -0.33% | 1,486 |
| Aug 18, 2026 | 779.00 | 797.95 | 775.05 | 783.70 | 783.70 | 1.33% | 4,545 |
| Aug 17, 2026 | 821.30 | 821.30 | 742.00 | 773.40 | 773.40 | -14.13% | 26,079 |
| Aug 14, 2026 | 910.00 | 910.00 | 859.20 | 900.70 | 900.70 | 0.73% | 2,654 |
| Aug 13, 2026 | 888.05 | 920.00 | 888.05 | 894.15 | 894.15 | -0.50% | 2,795 |
| Aug 12, 2026 | 915.00 | 915.00 | 885.10 | 898.65 | 898.65 | -0.14% | 2,973 |
| Aug 11, 2026 | 902.00 | 920.00 | 884.95 | 899.90 | 899.90 | -0.46% | 1,539 |
| Aug 10, 2026 | 904.70 | 909.00 | 890.00 | 904.10 | 904.10 | 0.67% | 1,955 |
| Aug 7, 2026 | 903.70 | 909.95 | 880.00 | 898.05 | 898.05 | 1.99% | 1,353 |
| Aug 6, 2026 | 886.60 | 906.95 | 875.05 | 880.50 | 880.50 | -0.69% | 1,878 |
| Aug 5, 2026 | 897.00 | 911.85 | 862.70 | 886.60 | 886.60 | -0.63% | 2,618 |
| Aug 4, 2026 | 933.95 | 933.95 | 888.60 | 892.25 | 892.25 | -1.82% | 3,409 |
| Aug 3, 2026 | 920.00 | 944.00 | 900.00 | 908.75 | 908.75 | -0.72% | 2,057 |
| Jul 31, 2026 | 890.00 | 934.00 | 880.10 | 915.30 | 915.30 | 3.37% | 2,150 |
| Jul 30, 2026 | 889.00 | 899.95 | 869.55 | 885.45 | 885.45 | -1.35% | 816 |
| Jul 29, 2026 | 899.95 | 902.00 | 873.65 | 897.55 | 897.55 | 0.58% | 2,010 |
| Jul 28, 2026 | 948.95 | 948.95 | 882.40 | 892.40 | 892.40 | -3.45% | 2,208 |
| Jul 27, 2026 | 924.85 | 949.00 | 900.05 | 924.30 | 924.30 | 2.77% | 2,378 |
| Jul 24, 2026 | 915.00 | 922.00 | 868.85 | 899.35 | 899.35 | -2.69% | 8,078 |
| Jul 23, 2026 | 934.90 | 958.05 | 917.05 | 924.25 | 924.25 | -1.51% | 2,727 |
| Jul 22, 2026 | 949.00 | 950.00 | 930.00 | 938.40 | 938.40 | 0.47% | 4,320 |
| Jul 21, 2026 | 965.05 | 973.95 | 920.05 | 934.00 | 934.00 | -3.99% | 3,528 |
| Jul 20, 2026 | 1,001.50 | 1,004.90 | 966.60 | 972.85 | 972.85 | -3.44% | 4,016 |
| Jul 17, 2026 | 1,064.40 | 1,064.40 | 980.00 | 1,007.50 | 1,007.50 | -1.08% | 7,915 |
| Jul 16, 2026 | 980.00 | 1,027.00 | 975.10 | 1,018.50 | 1,018.50 | 4.72% | 18,188 |
| Jul 15, 2026 | 910.00 | 988.00 | 906.00 | 972.60 | 972.60 | 7.30% | 11,875 |
| Jul 14, 2026 | 905.95 | 913.95 | 899.95 | 906.45 | 906.45 | 0.06% | 1,804 |
| Jul 13, 2026 | 902.00 | 914.05 | 900.00 | 905.95 | 905.95 | 0.40% | 1,137 |
| Jul 10, 2026 | 896.00 | 919.95 | 896.00 | 902.30 | 902.30 | 0.08% | 817 |
| Jul 9, 2026 | 850.30 | 909.95 | 850.30 | 901.55 | 901.55 | 4.06% | 1,624 |
| Jul 8, 2026 | 899.00 | 907.95 | 856.00 | 866.40 | 866.40 | -4.16% | 5,535 |
| Jul 7, 2026 | 939.95 | 939.95 | 901.25 | 904.05 | 904.05 | -0.64% | 2,797 |
| Jul 6, 2026 | 922.05 | 948.95 | 901.00 | 909.90 | 909.90 | -0.52% | 5,099 |
| Jul 3, 2026 | 964.95 | 964.95 | 900.00 | 914.70 | 914.70 | -3.76% | 5,782 |
| Jul 2, 2026 | 968.00 | 1,014.00 | 927.00 | 950.45 | 950.45 | -0.32% | 10,521 |
| Jul 1, 2026 | 898.80 | 985.00 | 890.00 | 953.50 | 953.50 | 6.80% | 17,331 |
| Jun 30, 2026 | 850.00 | 898.80 | 850.00 | 892.75 | 892.75 | 7.85% | 15,418 |
| Jun 29, 2026 | 820.05 | 848.50 | 820.05 | 827.80 | 827.80 | -0.81% | 6,379 |
| Jun 25, 2026 | 836.95 | 849.00 | 821.25 | 834.60 | 834.60 | 0.88% | 8,415 |
| Jun 24, 2026 | 815.00 | 837.00 | 805.25 | 827.30 | 827.30 | 0.33% | 7,110 |
| Jun 23, 2026 | 822.00 | 840.00 | 812.00 | 824.55 | 824.55 | -0.74% | 2,507 |
| Jun 22, 2026 | 833.00 | 838.80 | 822.00 | 830.70 | 830.70 | 1.49% | 4,813 |
| Jun 19, 2026 | 800.00 | 831.00 | 800.00 | 818.50 | 818.50 | 1.08% | 1,480 |
| Jun 18, 2026 | 813.05 | 815.00 | 803.00 | 809.75 | 809.75 | -0.41% | 1,506 |
| Jun 17, 2026 | 830.80 | 833.00 | 801.25 | 813.05 | 813.05 | -1.16% | 3,054 |
| Jun 16, 2026 | 805.00 | 830.00 | 797.00 | 822.60 | 822.60 | 2.65% | 5,429 |
| Jun 15, 2026 | 816.65 | 817.95 | 793.60 | 801.35 | 801.35 | 0.09% | 4,216 |
| Jun 12, 2026 | 783.10 | 819.00 | 783.10 | 800.60 | 800.60 | 0.82% | 4,584 |