Alufluoride Limited (BOM:524634)
India · Delayed Price · Currency is INR 545.60
-18.40 (-3.26%)
At close: Oct 23, 2026
Alufluoride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 560.00 | 560.00 | 538.00 | 545.60 | 545.60 | -3.26% | 720 |
| Oct 22, 2026 | 525.00 | 569.75 | 523.25 | 564.00 | 564.00 | 3.09% | 505 |
| Oct 21, 2026 | 575.00 | 581.00 | 547.10 | 547.10 | 547.10 | -4.99% | 1,371 |
| Oct 19, 2026 | 597.00 | 597.00 | 570.00 | 575.85 | 575.85 | -4.02% | 1,165 |
| Oct 16, 2026 | 599.05 | 612.60 | 595.00 | 600.00 | 600.00 | 0.16% | 425 |
| Oct 15, 2026 | 609.00 | 619.65 | 599.00 | 599.05 | 599.05 | -1.66% | 658 |
| Oct 14, 2026 | 639.80 | 639.80 | 602.00 | 609.15 | 609.15 | -3.55% | 1,784 |
| Oct 13, 2026 | 650.00 | 650.00 | 602.75 | 631.60 | 631.60 | -1.50% | 6,740 |
| Oct 12, 2026 | 689.15 | 699.55 | 636.95 | 641.20 | 641.20 | -5.95% | 2,316 |
| Oct 9, 2026 | 645.80 | 689.70 | 645.80 | 681.75 | 681.75 | 6.62% | 3,172 |
| Oct 8, 2026 | 652.55 | 659.70 | 639.05 | 639.40 | 639.40 | -1.49% | 1,055 |
| Oct 7, 2026 | 615.25 | 650.00 | 610.10 | 649.10 | 649.10 | 5.79% | 2,573 |
| Oct 6, 2026 | 614.95 | 625.00 | 611.85 | 613.60 | 613.60 | -0.21% | 4,768 |
| Oct 5, 2026 | 615.05 | 639.75 | 611.00 | 614.90 | 614.90 | -2.50% | 3,077 |
| Oct 1, 2026 | 640.95 | 640.95 | 622.00 | 630.65 | 630.65 | -0.69% | 5,476 |
| Sep 30, 2026 | 644.95 | 644.95 | 622.40 | 635.05 | 635.05 | 0.43% | 1,141 |
| Sep 29, 2026 | 619.95 | 648.35 | 581.10 | 632.30 | 632.30 | 4.78% | 6,091 |
| Sep 28, 2026 | 566.45 | 639.15 | 566.45 | 603.45 | 603.45 | 6.01% | 16,649 |
| Sep 25, 2026 | 566.85 | 574.75 | 543.00 | 569.25 | 569.25 | 0.42% | 5,310 |
| Sep 24, 2026 | 575.85 | 575.85 | 563.10 | 566.85 | 566.85 | -1.56% | 231 |
| Sep 23, 2026 | 530.15 | 582.15 | 530.15 | 575.85 | 575.85 | 5.90% | 9,655 |
| Sep 22, 2026 | 531.05 | 546.95 | 531.05 | 543.75 | 543.75 | 0.61% | 845 |
| Sep 21, 2026 | 540.95 | 544.00 | 526.35 | 540.45 | 540.45 | 0.61% | 1,958 |
| Sep 18, 2026 | 500.00 | 541.80 | 500.00 | 537.15 | 537.15 | 9.31% | 3,645 |
| Sep 17, 2026 | 497.40 | 499.45 | 485.00 | 491.40 | 491.40 | -0.71% | 1,113 |
| Sep 16, 2026 | 492.00 | 496.75 | 480.00 | 494.90 | 494.90 | 0.46% | 4,283 |
| Sep 15, 2026 | 492.00 | 493.30 | 491.90 | 492.65 | 492.65 | 1.47% | 570 |
| Sep 11, 2026 | 500.00 | 500.00 | 485.00 | 485.50 | 485.50 | -2.96% | 4,456 |
| Sep 10, 2026 | 503.95 | 504.00 | 499.40 | 500.30 | 500.30 | 1.14% | 734 |
| Sep 9, 2026 | 505.05 | 505.05 | 484.00 | 494.65 | 494.65 | -1.98% | 4,023 |
| Sep 8, 2026 | 503.00 | 504.85 | 498.50 | 504.65 | 504.65 | 1.28% | 1,319 |
| Sep 7, 2026 | 502.50 | 505.85 | 496.00 | 498.25 | 498.25 | -0.11% | 1,300 |
| Sep 4, 2026 | 501.00 | 502.85 | 498.45 | 498.80 | 498.80 | -0.65% | 1,485 |
| Sep 3, 2026 | 499.95 | 504.50 | 499.95 | 502.05 | 502.05 | -0.03% | 1,096 |
| Sep 2, 2026 | 482.50 | 504.10 | 482.50 | 502.20 | 502.20 | 0.59% | 8,817 |
| Sep 1, 2026 | 470.00 | 502.95 | 470.00 | 499.25 | 499.25 | 3.97% | 4,356 |
| Aug 31, 2026 | 477.00 | 485.35 | 469.50 | 480.20 | 480.20 | 0.20% | 5,338 |
| Aug 28, 2026 | 458.95 | 483.00 | 458.95 | 479.25 | 479.25 | 4.42% | 13,367 |
| Aug 27, 2026 | 457.55 | 460.80 | 453.90 | 458.95 | 458.95 | 0.31% | 1,599 |
| Aug 26, 2026 | 453.95 | 465.00 | 448.50 | 457.55 | 457.55 | 1.16% | 1,498 |
| Aug 25, 2026 | 455.00 | 457.90 | 452.00 | 452.30 | 452.30 | -1.22% | 359 |
| Aug 24, 2026 | 450.00 | 458.90 | 443.00 | 457.90 | 457.90 | -0.65% | 4,016 |
| Aug 21, 2026 | 447.90 | 461.00 | 443.15 | 460.90 | 460.90 | 3.88% | 1,241 |
| Aug 20, 2026 | 447.05 | 451.00 | 440.20 | 443.70 | 443.70 | -1.52% | 3,120 |
| Aug 19, 2026 | 469.90 | 469.90 | 442.45 | 450.55 | 450.55 | 2.91% | 4,569 |
| Aug 18, 2026 | 439.95 | 459.00 | 436.20 | 437.80 | 437.80 | -0.53% | 7,093 |
| Aug 17, 2026 | 434.95 | 443.80 | 433.05 | 440.15 | 440.15 | 0.59% | 2,717 |
| Aug 14, 2026 | 435.95 | 440.00 | 430.10 | 437.55 | 437.55 | 0.42% | 4,379 |
| Aug 13, 2026 | 425.35 | 442.00 | 425.35 | 435.70 | 435.70 | 1.33% | 6,522 |
| Aug 12, 2026 | 410.00 | 432.00 | 400.00 | 430.00 | 430.00 | -3.43% | 32,478 |