Fluidomat Limited (BOM:522017)
India · Delayed Price · Currency is INR 755.75
+3.40 (0.45%)
At close: Apr 22, 2026
Fluidomat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 632.00 | 672.00 | 630.05 | 640.10 | 640.10 | -0.78% | 18,920 |
| Mar 13, 2026 | 565.00 | 670.00 | 562.00 | 645.10 | 645.10 | 13.72% | 23,131 |
| Mar 12, 2026 | 585.25 | 585.25 | 561.10 | 567.25 | 567.25 | 0.35% | 3,094 |
| Mar 11, 2026 | 570.85 | 590.00 | 561.00 | 565.25 | 565.25 | -0.98% | 1,764 |
| Mar 10, 2026 | 575.25 | 585.00 | 570.00 | 570.85 | 570.85 | 0.89% | 3,524 |
| Mar 9, 2026 | 594.95 | 594.95 | 560.00 | 565.80 | 565.80 | -4.90% | 4,610 |
| Mar 6, 2026 | 595.00 | 603.60 | 590.00 | 594.95 | 594.95 | 0.35% | 4,012 |
| Mar 5, 2026 | 580.00 | 605.00 | 566.10 | 592.90 | 592.90 | 4.25% | 3,368 |
| Mar 4, 2026 | 563.60 | 590.00 | 558.00 | 568.75 | 568.75 | 0.41% | 4,391 |
| Mar 2, 2026 | 556.00 | 594.00 | 550.40 | 566.40 | 566.40 | -1.44% | 5,559 |
| Feb 27, 2026 | 572.05 | 584.90 | 570.00 | 574.65 | 574.65 | 0.56% | 1,998 |
| Feb 26, 2026 | 580.05 | 583.95 | 570.30 | 571.45 | 571.45 | -1.48% | 4,239 |
| Feb 25, 2026 | 570.70 | 581.00 | 570.70 | 580.05 | 580.05 | 1.64% | 1,786 |
| Feb 24, 2026 | 584.90 | 584.90 | 567.00 | 570.70 | 570.70 | -1.85% | 4,319 |
| Feb 23, 2026 | 587.00 | 605.00 | 565.00 | 581.45 | 581.45 | -0.84% | 11,604 |
| Feb 20, 2026 | 587.50 | 606.00 | 580.00 | 586.40 | 586.40 | -1.60% | 4,884 |
| Feb 19, 2026 | 625.00 | 625.00 | 588.10 | 595.95 | 595.95 | -2.90% | 5,055 |
| Feb 18, 2026 | 583.00 | 628.95 | 582.80 | 613.75 | 613.75 | 5.31% | 9,783 |
| Feb 17, 2026 | 609.50 | 620.00 | 580.00 | 582.80 | 582.80 | -4.38% | 13,296 |
| Feb 16, 2026 | 620.80 | 645.00 | 594.00 | 609.50 | 609.50 | -8.01% | 31,000 |
| Feb 13, 2026 | 666.70 | 688.50 | 655.00 | 662.55 | 662.55 | -3.89% | 2,994 |
| Feb 12, 2026 | 699.85 | 700.00 | 671.60 | 689.40 | 689.40 | 1.01% | 1,679 |
| Feb 11, 2026 | 693.00 | 718.60 | 679.90 | 682.50 | 682.50 | -1.24% | 4,742 |
| Feb 10, 2026 | 668.00 | 697.70 | 667.85 | 691.05 | 691.05 | 3.48% | 3,095 |
| Feb 9, 2026 | 665.60 | 670.00 | 646.30 | 667.80 | 667.80 | 0.63% | 2,665 |
| Feb 6, 2026 | 673.00 | 673.00 | 651.30 | 663.65 | 663.65 | 0.61% | 954 |
| Feb 5, 2026 | 660.00 | 680.00 | 655.20 | 659.60 | 659.60 | -0.23% | 1,690 |
| Feb 4, 2026 | 679.35 | 679.35 | 646.60 | 661.10 | 661.10 | -0.74% | 3,374 |