Alufluoride Limited (BOM:524634)
India · Delayed Price · Currency is INR 460.90
+17.20 (3.88%)
At close: Aug 21, 2026
Alufluoride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 452.00 | 453.00 | 434.10 | 445.25 | 445.25 | -0.45% | 9,425 |
| Aug 10, 2026 | 440.30 | 453.00 | 440.00 | 447.25 | 447.25 | 1.58% | 13,075 |
| Aug 7, 2026 | 432.10 | 444.00 | 432.10 | 440.30 | 440.30 | 0.84% | 9,318 |
| Aug 6, 2026 | 442.10 | 449.00 | 430.00 | 436.65 | 436.65 | -1.52% | 20,958 |
| Aug 5, 2026 | 446.00 | 453.75 | 436.00 | 443.40 | 443.40 | -0.81% | 5,842 |
| Aug 4, 2026 | 437.05 | 447.50 | 437.00 | 447.00 | 447.00 | 2.08% | 3,805 |
| Aug 3, 2026 | 458.00 | 458.00 | 435.00 | 437.90 | 437.90 | -2.76% | 9,484 |
| Jul 31, 2026 | 445.80 | 455.00 | 445.80 | 450.35 | 450.35 | 1.29% | 8,930 |
| Jul 30, 2026 | 436.00 | 453.90 | 425.00 | 444.60 | 444.60 | 2.63% | 22,632 |
| Jul 29, 2026 | 480.00 | 481.00 | 420.00 | 433.20 | 433.20 | -12.08% | 107,949 |
| Jul 28, 2026 | 490.00 | 500.00 | 483.95 | 492.70 | 492.70 | 2.32% | 5,791 |
| Jul 27, 2026 | 494.95 | 494.95 | 475.25 | 481.55 | 481.55 | 0.25% | 5,479 |
| Jul 24, 2026 | 468.00 | 484.75 | 464.55 | 480.35 | 480.35 | 2.12% | 7,828 |
| Jul 23, 2026 | 491.00 | 491.00 | 463.30 | 470.40 | 470.40 | -3.93% | 13,286 |
| Jul 22, 2026 | 497.85 | 497.85 | 486.50 | 489.65 | 489.65 | -1.16% | 4,558 |
| Jul 21, 2026 | 495.00 | 497.65 | 490.00 | 495.40 | 495.40 | 0.16% | 3,914 |
| Jul 20, 2026 | 490.90 | 505.00 | 489.00 | 494.60 | 494.60 | 0.75% | 8,059 |
| Jul 17, 2026 | 500.00 | 504.95 | 490.00 | 490.90 | 490.90 | -0.75% | 8,224 |
| Jul 16, 2026 | 468.95 | 508.95 | 456.60 | 494.60 | 494.60 | 11.12% | 49,914 |
| Jul 15, 2026 | 444.45 | 453.60 | 444.35 | 445.10 | 445.10 | -0.35% | 5,612 |
| Jul 14, 2026 | 442.30 | 449.50 | 442.00 | 446.65 | 446.65 | 0.17% | 3,996 |
| Jul 13, 2026 | 449.05 | 457.95 | 441.20 | 445.90 | 445.90 | -1.63% | 15,419 |
| Jul 10, 2026 | 457.30 | 463.70 | 451.15 | 453.30 | 453.30 | -0.64% | 6,530 |
| Jul 9, 2026 | 454.65 | 464.90 | 454.60 | 456.20 | 456.20 | -0.39% | 2,810 |
| Jul 8, 2026 | 471.00 | 471.00 | 451.20 | 458.00 | 458.00 | -1.67% | 4,427 |
| Jul 7, 2026 | 461.05 | 473.90 | 460.75 | 465.80 | 465.80 | 1.15% | 2,915 |
| Jul 6, 2026 | 473.95 | 473.95 | 455.05 | 460.50 | 460.50 | -2.01% | 5,085 |
| Jul 3, 2026 | 474.95 | 477.95 | 466.00 | 469.95 | 469.95 | 1.76% | 5,560 |
| Jul 2, 2026 | 467.75 | 473.00 | 464.10 | 465.80 | 461.80 | 0.58% | 6,681 |
| Jul 1, 2026 | 466.30 | 473.15 | 451.30 | 463.10 | 459.12 | -0.01% | 6,034 |
| Jun 30, 2026 | 461.75 | 473.85 | 457.00 | 463.15 | 459.17 | 1.58% | 8,187 |
| Jun 29, 2026 | 455.70 | 463.75 | 451.00 | 455.95 | 452.03 | -0.05% | 6,061 |
| Jun 25, 2026 | 481.90 | 484.00 | 451.25 | 456.20 | 452.28 | -3.51% | 13,833 |
| Jun 24, 2026 | 472.00 | 490.00 | 464.00 | 472.80 | 468.74 | 1.18% | 8,732 |
| Jun 23, 2026 | 457.05 | 469.75 | 457.00 | 467.30 | 463.29 | 2.32% | 8,792 |
| Jun 22, 2026 | 460.00 | 469.70 | 455.00 | 456.70 | 452.78 | 0.15% | 11,705 |
| Jun 19, 2026 | 464.80 | 464.80 | 452.00 | 456.00 | 452.08 | -0.16% | 7,203 |
| Jun 18, 2026 | 460.00 | 466.90 | 455.00 | 456.75 | 452.83 | -1.00% | 6,403 |
| Jun 17, 2026 | 449.90 | 467.20 | 448.00 | 461.35 | 457.39 | 3.79% | 9,203 |
| Jun 16, 2026 | 456.85 | 456.85 | 440.00 | 444.50 | 440.68 | -1.18% | 10,487 |
| Jun 15, 2026 | 454.00 | 462.75 | 444.15 | 449.80 | 445.94 | 2.13% | 12,343 |
| Jun 12, 2026 | 459.80 | 459.85 | 435.15 | 440.40 | 436.62 | -2.47% | 26,554 |