Alufluoride Limited (BOM:524634)
India · Delayed Price · Currency is INR 471.35
-6.95 (-1.45%)
At close: May 29, 2026
Alufluoride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 476.00 | 499.00 | 469.00 | 471.35 | 471.35 | -1.45% | 13,124 |
| May 27, 2026 | 472.80 | 486.00 | 471.00 | 478.30 | 478.30 | 1.76% | 20,520 |
| May 26, 2026 | 494.90 | 507.20 | 466.70 | 470.05 | 470.05 | -5.02% | 46,478 |
| May 25, 2026 | 532.15 | 535.00 | 487.00 | 494.90 | 494.90 | -15.16% | 115,159 |
| May 22, 2026 | 598.00 | 615.00 | 572.55 | 583.35 | 583.35 | 0.79% | 53,672 |
| May 21, 2026 | 555.00 | 595.00 | 521.75 | 578.80 | 578.80 | 4.19% | 51,873 |
| May 20, 2026 | 540.00 | 557.95 | 538.00 | 555.50 | 555.50 | 0.71% | 11,318 |
| May 19, 2026 | 548.05 | 558.80 | 544.50 | 551.60 | 551.60 | 1.04% | 4,138 |
| May 18, 2026 | 557.00 | 557.00 | 534.70 | 545.90 | 545.90 | -2.16% | 8,439 |
| May 15, 2026 | 565.00 | 576.00 | 554.00 | 557.95 | 557.95 | -1.44% | 7,771 |
| May 14, 2026 | 564.95 | 573.95 | 547.10 | 566.10 | 566.10 | 0.95% | 21,352 |
| May 13, 2026 | 537.05 | 572.00 | 532.25 | 560.80 | 560.80 | 3.37% | 11,844 |
| May 12, 2026 | 559.00 | 559.00 | 536.00 | 542.50 | 542.50 | -3.21% | 18,800 |
| May 11, 2026 | 551.70 | 569.00 | 546.60 | 560.50 | 560.50 | -1.14% | 19,043 |
| May 8, 2026 | 564.05 | 573.00 | 561.00 | 566.95 | 566.95 | 0.48% | 6,521 |
| May 7, 2026 | 565.00 | 575.00 | 563.35 | 564.25 | 564.25 | 0.67% | 7,050 |
| May 6, 2026 | 577.00 | 589.95 | 552.70 | 560.50 | 560.50 | -3.59% | 19,388 |
| May 5, 2026 | 584.80 | 592.00 | 563.05 | 581.40 | 581.40 | 0.59% | 16,911 |
| May 4, 2026 | 591.00 | 605.00 | 575.10 | 578.00 | 578.00 | -2.56% | 14,119 |
| Apr 30, 2026 | 592.95 | 596.50 | 567.40 | 593.20 | 593.20 | 1.15% | 12,739 |
| Apr 29, 2026 | 589.00 | 610.00 | 580.00 | 586.45 | 586.45 | -0.37% | 33,809 |
| Apr 28, 2026 | 597.60 | 610.85 | 580.00 | 588.65 | 588.65 | -2.27% | 20,392 |
| Apr 27, 2026 | 564.95 | 607.80 | 543.20 | 602.35 | 602.35 | 7.12% | 98,199 |
| Apr 24, 2026 | 562.00 | 569.00 | 543.05 | 562.30 | 562.30 | 0.05% | 16,255 |
| Apr 23, 2026 | 565.00 | 569.95 | 555.00 | 562.00 | 562.00 | -0.34% | 16,508 |
| Apr 22, 2026 | 562.00 | 570.90 | 556.00 | 563.90 | 563.90 | 1.49% | 26,812 |
| Apr 21, 2026 | 562.40 | 579.00 | 535.10 | 555.60 | 555.60 | -1.19% | 42,832 |
| Apr 20, 2026 | 545.00 | 579.95 | 530.15 | 562.30 | 562.30 | 4.09% | 62,059 |
| Apr 17, 2026 | 486.90 | 547.95 | 486.90 | 540.20 | 540.20 | 11.96% | 114,321 |
| Apr 16, 2026 | 476.95 | 488.50 | 468.05 | 482.50 | 482.50 | 2.58% | 23,353 |
| Apr 15, 2026 | 456.50 | 475.50 | 456.50 | 470.35 | 470.35 | 3.62% | 8,815 |
| Apr 13, 2026 | 459.00 | 459.00 | 446.00 | 453.90 | 453.90 | -1.50% | 3,928 |
| Apr 10, 2026 | 475.00 | 479.25 | 458.20 | 460.80 | 460.80 | -2.75% | 7,385 |
| Apr 9, 2026 | 473.05 | 485.00 | 462.05 | 473.85 | 473.85 | -1.98% | 9,224 |
| Apr 8, 2026 | 452.00 | 487.60 | 442.70 | 483.40 | 483.40 | 9.76% | 28,593 |
| Apr 7, 2026 | 440.00 | 444.00 | 434.95 | 440.40 | 440.40 | 0.32% | 3,165 |
| Apr 6, 2026 | 434.00 | 440.00 | 425.00 | 439.00 | 439.00 | 3.53% | 12,723 |
| Apr 2, 2026 | 424.00 | 430.00 | 411.10 | 424.05 | 424.05 | -0.32% | 3,838 |
| Apr 1, 2026 | 418.90 | 426.90 | 409.05 | 425.40 | 425.40 | 4.00% | 5,506 |
| Mar 30, 2026 | 405.00 | 414.00 | 392.50 | 409.05 | 409.05 | 0.95% | 13,904 |
| Mar 27, 2026 | 414.05 | 422.00 | 399.05 | 405.20 | 405.20 | -2.92% | 12,747 |
| Mar 25, 2026 | 423.70 | 436.00 | 410.30 | 417.40 | 417.40 | 0.08% | 9,735 |
| Mar 24, 2026 | 411.05 | 422.00 | 407.05 | 417.05 | 417.05 | 2.96% | 3,235 |
| Mar 23, 2026 | 422.05 | 422.05 | 398.00 | 405.05 | 405.05 | -3.80% | 11,964 |
| Mar 20, 2026 | 424.90 | 426.00 | 418.00 | 421.05 | 421.05 | -0.66% | 1,950 |
| Mar 19, 2026 | 418.00 | 425.90 | 411.20 | 423.85 | 423.85 | 0.53% | 4,669 |
| Mar 18, 2026 | 412.95 | 424.00 | 412.95 | 421.60 | 421.60 | 2.50% | 4,525 |
| Mar 17, 2026 | 409.00 | 428.00 | 409.00 | 411.30 | 411.30 | 0.78% | 8,713 |
| Mar 16, 2026 | 427.00 | 427.75 | 396.00 | 408.10 | 408.10 | -2.60% | 14,132 |
| Mar 13, 2026 | 426.00 | 427.00 | 415.75 | 419.00 | 419.00 | -2.65% | 9,172 |