Alufluoride Limited (BOM:524634)
India · Delayed Price · Currency is INR 610.00
-3.30 (-0.54%)
At close: Nov 13, 2026
Alufluoride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 587.30 | 615.00 | 587.30 | 610.00 | 610.00 | -0.54% | 555 |
| Nov 12, 2026 | 602.00 | 618.70 | 586.30 | 613.30 | 613.30 | 4.08% | 1,207 |
| Nov 11, 2026 | 603.00 | 626.00 | 589.00 | 589.25 | 589.25 | -1.63% | 2,829 |
| Nov 9, 2026 | 580.00 | 599.95 | 580.00 | 599.00 | 599.00 | 3.05% | 1,250 |
| Nov 8, 2026 | 558.65 | 582.90 | 558.65 | 581.25 | 581.25 | 4.56% | 4,334 |
| Nov 6, 2026 | 557.00 | 557.00 | 536.00 | 555.90 | 555.90 | -0.20% | 804 |
| Nov 5, 2026 | 559.05 | 559.10 | 542.00 | 557.00 | 557.00 | 2.76% | 6,176 |
| Nov 4, 2026 | 548.10 | 554.00 | 541.00 | 542.05 | 542.05 | -1.09% | 671 |
| Nov 3, 2026 | 564.35 | 564.35 | 548.05 | 548.05 | 548.05 | 0.93% | 514 |
| Nov 2, 2026 | 551.25 | 552.00 | 542.30 | 543.00 | 543.00 | -1.00% | 450 |
| Oct 30, 2026 | 535.65 | 548.80 | 535.65 | 548.50 | 548.50 | 2.42% | 50 |
| Oct 29, 2026 | 536.15 | 561.00 | 530.00 | 535.55 | 535.55 | -2.66% | 659 |
| Oct 28, 2026 | 551.00 | 551.00 | 541.00 | 550.20 | 550.20 | -0.15% | 245 |
| Oct 27, 2026 | 535.00 | 558.45 | 523.00 | 551.00 | 551.00 | 2.99% | 1,186 |
| Oct 26, 2026 | 538.05 | 538.05 | 523.00 | 535.00 | 535.00 | -1.94% | 3,214 |
| 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 |