Alufluoride Limited (BOM:524634)
India · Delayed Price · Currency is INR 485.50
-14.80 (-2.96%)
At close: Sep 11, 2026
Alufluoride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |