Hindustan Fluorocarbons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.67	14.03	13.60	13.60	13.60	-0.51%	3,971
Jul 31, 2025	14.07	14.07	13.59	13.67	13.67	-2.84%	1,173
Jul 30, 2025	14.09	14.10	13.56	14.07	14.07	1.88%	1,987
Jul 29, 2025	13.65	14.49	13.65	13.81	13.81	-0.79%	4,229
Jul 28, 2025	14.74	14.74	13.56	13.92	13.92	1.98%	4,654
Jul 25, 2025	13.61	14.75	13.34	13.65	13.65	0.29%	9,181
Jul 24, 2025	13.53	13.96	13.53	13.61	13.61	-2.65%	2,939
Jul 23, 2025	14.20	14.20	13.43	13.98	13.98	1.90%	7,381
Jul 22, 2025	13.52	14.08	13.52	13.72	13.72	-1.58%	5,570
Jul 21, 2025	13.60	13.96	13.36	13.94	13.94	1.90%	2,689
Jul 18, 2025	13.35	14.17	13.35	13.68	13.68	-3.53%	958
Jul 17, 2025	13.85	14.24	13.85	14.18	14.18	1.07%	194
Jul 16, 2025	14.19	14.19	13.60	14.03	14.03	1.52%	1,639
Jul 15, 2025	14.55	14.55	13.65	13.82	13.82	-3.15%	3,705
Jul 14, 2025	14.98	14.98	13.79	14.27	14.27	1.93%	2,396
Jul 11, 2025	14.84	14.84	13.40	14.00	14.00	1.16%	10,015
Jul 10, 2025	13.60	13.87	13.60	13.84	13.84	1.84%	648
Jul 9, 2025	13.99	13.99	13.52	13.59	13.59	-2.02%	3,718
Jul 8, 2025	13.99	13.99	13.60	13.87	13.87	1.99%	728
Jul 7, 2025	14.25	14.25	13.51	13.60	13.60	-4.56%	2,940
Jul 4, 2025	13.22	14.66	13.22	14.25	14.25	5.63%	10,862
Jul 3, 2025	13.35	13.67	13.12	13.49	13.49	1.05%	3,808
Jul 2, 2025	13.85	13.85	13.30	13.35	13.35	-0.52%	2,557
Jul 1, 2025	13.85	13.85	13.34	13.42	13.42	-2.68%	2,132
Jun 30, 2025	14.10	14.10	13.29	13.79	13.79	1.40%	4,611
Jun 27, 2025	13.64	13.74	13.15	13.60	13.60	-0.29%	3,865
Jun 26, 2025	13.06	13.75	13.06	13.64	13.64	1.64%	1,611
Jun 25, 2025	13.56	13.56	13.03	13.42	13.42	0.83%	4,427
Jun 24, 2025	13.55	13.55	13.00	13.31	13.31	-0.89%	7,996
Jun 23, 2025	13.10	13.72	13.10	13.43	13.43	-0.96%	10,453
Jun 20, 2025	14.25	14.25	13.05	13.56	13.56	-3.14%	3,426
Jun 19, 2025	14.29	14.29	13.46	14.00	14.00	2.71%	4,572
Jun 18, 2025	14.29	14.29	13.43	13.63	13.63	-3.81%	5,538
Jun 17, 2025	14.79	14.79	13.24	14.17	14.17	3.20%	5,268
Jun 16, 2025	14.20	14.20	13.66	13.73	13.73	-3.78%	3,705
Jun 13, 2025	13.43	14.35	13.37	14.27	14.27	6.73%	7,941
Jun 12, 2025	13.56	13.80	13.05	13.37	13.37	-0.67%	11,201
Jun 11, 2025	13.50	13.79	13.44	13.46	13.46	-0.66%	3,573
Jun 10, 2025	13.71	13.84	13.35	13.55	13.55	-1.17%	5,639
Jun 9, 2025	13.27	13.85	13.25	13.71	13.71	3.32%	852
Jun 6, 2025	13.35	14.00	13.25	13.27	13.27	-0.97%	15,957
Jun 5, 2025	13.48	13.69	13.26	13.40	13.40	-2.55%	4,100
Jun 4, 2025	13.90	13.90	13.40	13.75	13.75	-2.00%	2,243
Jun 3, 2025	14.96	14.96	13.22	14.03	14.03	1.23%	2,563
Jun 2, 2025	13.91	14.90	13.85	13.86	13.86	-0.50%	7,367
May 30, 2025	14.44	14.44	13.65	13.93	13.93	-3.06%	1,997
May 29, 2025	14.10	14.49	13.53	14.37	14.37	1.91%	2,361
May 28, 2025	14.21	14.21	13.56	14.10	14.10	-0.77%	3,141
May 27, 2025	14.77	15.70	13.19	14.21	14.21	4.10%	28,463
May 26, 2025	13.60	14.25	12.65	13.65	13.65	0.59%	16,849