Fluidomat Limited (BOM:522017)
India · Delayed Price · Currency is INR 617.85
-9.75 (-1.55%)
At close: Oct 23, 2026
Fluidomat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 639.80 | 640.00 | 603.00 | 617.85 | 617.85 | -1.55% | 3,122 |
| Oct 22, 2026 | 619.00 | 647.00 | 619.00 | 627.60 | 627.60 | 1.39% | 1,185 |
| Oct 21, 2026 | 635.60 | 649.00 | 615.00 | 619.00 | 619.00 | -3.27% | 9,728 |
| Oct 19, 2026 | 665.00 | 673.95 | 625.10 | 639.95 | 639.95 | -3.01% | 4,182 |
| Oct 16, 2026 | 625.00 | 674.00 | 625.00 | 659.80 | 659.80 | 4.41% | 6,622 |
| Oct 15, 2026 | 640.00 | 640.00 | 628.00 | 631.95 | 631.95 | -1.10% | 1,054 |
| Oct 14, 2026 | 638.40 | 647.90 | 632.00 | 639.00 | 639.00 | 0.09% | 2,104 |
| Oct 13, 2026 | 648.80 | 663.00 | 630.10 | 638.40 | 638.40 | -0.98% | 3,461 |
| Oct 12, 2026 | 661.60 | 674.80 | 640.00 | 644.70 | 644.70 | -3.30% | 6,629 |
| Oct 9, 2026 | 692.00 | 719.00 | 651.10 | 666.70 | 666.70 | -3.57% | 3,171 |
| Oct 8, 2026 | 700.00 | 709.40 | 678.60 | 691.35 | 691.35 | -1.04% | 1,454 |
| Oct 7, 2026 | 706.60 | 719.80 | 692.30 | 698.60 | 698.60 | -1.13% | 1,509 |
| Oct 6, 2026 | 714.40 | 720.00 | 700.00 | 706.60 | 706.60 | -0.60% | 3,261 |
| Oct 5, 2026 | 719.95 | 729.80 | 710.00 | 710.85 | 710.85 | -1.37% | 5,013 |
| Oct 1, 2026 | 730.00 | 739.80 | 719.95 | 720.75 | 720.75 | -3.16% | 4,311 |
| Sep 30, 2026 | 726.20 | 754.75 | 726.20 | 744.25 | 744.25 | 1.25% | 879 |
| Sep 29, 2026 | 730.00 | 743.70 | 723.20 | 735.05 | 735.05 | 0.57% | 1,279 |
| Sep 28, 2026 | 756.95 | 756.95 | 730.00 | 730.90 | 730.90 | -1.02% | 2,527 |
| Sep 25, 2026 | 750.00 | 750.00 | 720.20 | 738.40 | 738.40 | 1.35% | 1,030 |
| Sep 24, 2026 | 735.70 | 748.70 | 721.65 | 728.55 | 728.55 | -1.79% | 5,418 |
| Sep 23, 2026 | 755.00 | 780.00 | 737.20 | 741.80 | 741.80 | -1.12% | 4,409 |
| Sep 22, 2026 | 741.45 | 756.80 | 721.60 | 750.20 | 750.20 | 1.18% | 3,797 |
| Sep 21, 2026 | 735.00 | 755.00 | 731.05 | 741.45 | 741.45 | -0.80% | 4,923 |
| Sep 18, 2026 | 745.00 | 750.00 | 737.05 | 747.45 | 747.45 | 1.58% | 1,011 |
| Sep 17, 2026 | 752.00 | 752.00 | 736.60 | 743.30 | 735.80 | -0.51% | 1,061 |
| Sep 16, 2026 | 775.00 | 775.00 | 741.30 | 747.10 | 739.56 | -1.74% | 2,085 |
| Sep 15, 2026 | 763.00 | 773.90 | 741.60 | 760.35 | 752.68 | -0.07% | 4,123 |
| Sep 11, 2026 | 759.75 | 764.95 | 753.00 | 760.90 | 753.22 | 0.65% | 2,390 |
| Sep 10, 2026 | 750.00 | 763.95 | 749.30 | 756.00 | 748.37 | 0.59% | 2,602 |
| Sep 9, 2026 | 733.00 | 764.95 | 733.00 | 751.60 | 744.02 | 0.41% | 1,647 |
| Sep 8, 2026 | 750.00 | 764.80 | 740.00 | 748.50 | 740.95 | 0.21% | 1,596 |
| Sep 7, 2026 | 741.00 | 770.00 | 740.00 | 746.95 | 739.41 | 0.18% | 5,465 |
| Sep 4, 2026 | 750.00 | 757.65 | 733.00 | 745.60 | 738.08 | 0.65% | 3,384 |
| Sep 3, 2026 | 742.00 | 771.00 | 735.00 | 740.80 | 733.33 | -0.14% | 1,937 |
| Sep 2, 2026 | 726.00 | 758.00 | 725.10 | 741.85 | 734.36 | 1.02% | 1,494 |
| Sep 1, 2026 | 740.00 | 747.75 | 731.40 | 734.35 | 726.94 | -0.24% | 1,888 |
| Aug 31, 2026 | 745.00 | 745.00 | 734.00 | 736.10 | 728.67 | -0.57% | 1,018 |
| Aug 28, 2026 | 745.00 | 754.00 | 735.00 | 740.30 | 732.83 | -0.61% | 1,182 |
| Aug 27, 2026 | 764.95 | 764.95 | 742.05 | 744.85 | 737.33 | -0.81% | 1,494 |
| Aug 26, 2026 | 776.90 | 776.95 | 741.10 | 750.95 | 743.37 | -1.37% | 3,514 |
| Aug 25, 2026 | 750.00 | 767.75 | 729.20 | 761.35 | 753.67 | 2.50% | 5,019 |
| Aug 24, 2026 | 780.00 | 786.60 | 725.50 | 742.75 | 735.26 | -4.63% | 17,070 |
| Aug 21, 2026 | 773.60 | 794.50 | 771.00 | 778.80 | 770.94 | -1.06% | 5,368 |
| Aug 20, 2026 | 785.05 | 795.90 | 784.00 | 787.15 | 779.21 | 0.77% | 2,587 |
| Aug 19, 2026 | 800.00 | 800.00 | 780.00 | 781.15 | 773.27 | -0.33% | 1,486 |
| Aug 18, 2026 | 779.00 | 797.95 | 775.05 | 783.70 | 775.79 | 1.33% | 4,545 |
| Aug 17, 2026 | 821.30 | 821.30 | 742.00 | 773.40 | 765.60 | -14.13% | 26,079 |
| Aug 14, 2026 | 910.00 | 910.00 | 859.20 | 900.70 | 891.61 | 0.73% | 2,654 |
| Aug 13, 2026 | 888.05 | 920.00 | 888.05 | 894.15 | 885.13 | -0.50% | 2,795 |
| Aug 12, 2026 | 915.00 | 915.00 | 885.10 | 898.65 | 889.58 | -0.14% | 2,973 |