Alufluoride Limited (BOM:524634)
India · Delayed Price · Currency is INR 450.35
+5.75 (1.29%)
At close: Jul 31, 2026
Alufluoride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 458.05 | 459.50 | 450.00 | 451.55 | 447.67 | -1.85% | 9,190 |
| Jun 10, 2026 | 462.45 | 465.20 | 451.00 | 460.05 | 456.10 | 1.03% | 8,639 |
| Jun 9, 2026 | 460.25 | 469.85 | 450.00 | 455.35 | 451.44 | -1.06% | 11,789 |
| Jun 8, 2026 | 460.40 | 475.00 | 451.00 | 460.25 | 456.30 | -0.54% | 9,058 |
| Jun 5, 2026 | 466.00 | 476.00 | 454.00 | 462.75 | 458.78 | 0.02% | 10,195 |
| Jun 4, 2026 | 460.00 | 468.00 | 456.05 | 462.65 | 458.68 | 0.05% | 7,406 |
| Jun 3, 2026 | 464.90 | 469.95 | 451.05 | 462.40 | 458.43 | -1.34% | 11,948 |
| Jun 2, 2026 | 465.00 | 475.00 | 455.40 | 468.70 | 464.68 | 0.80% | 8,148 |
| Jun 1, 2026 | 472.15 | 480.00 | 455.10 | 465.00 | 461.01 | -1.35% | 13,723 |
| May 29, 2026 | 476.00 | 499.00 | 469.00 | 471.35 | 467.30 | -1.45% | 13,124 |
| May 27, 2026 | 472.80 | 486.00 | 471.00 | 478.30 | 474.19 | 1.76% | 20,520 |
| May 26, 2026 | 494.90 | 507.20 | 466.70 | 470.05 | 466.01 | -5.02% | 46,478 |
| May 25, 2026 | 532.15 | 535.00 | 487.00 | 494.90 | 490.65 | -15.16% | 115,159 |
| May 22, 2026 | 598.00 | 615.00 | 572.55 | 583.35 | 578.34 | 0.79% | 53,672 |
| May 21, 2026 | 555.00 | 595.00 | 521.75 | 578.80 | 573.83 | 4.19% | 51,873 |