Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 3,492.40
-98.65 (-2.75%)
At close: Aug 8, 2025
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,577.75 | 3,593.65 | 3,463.00 | 3,492.40 | 3,492.40 | -2.75% | 10,252 |
| Aug 7, 2025 | 3,649.15 | 3,649.15 | 3,511.00 | 3,591.05 | 3,591.05 | -1.29% | 4,568 |
| Aug 6, 2025 | 3,513.90 | 3,757.75 | 3,513.90 | 3,637.90 | 3,637.90 | 4.04% | 43,576 |
| Aug 5, 2025 | 3,542.85 | 3,581.10 | 3,407.30 | 3,496.50 | 3,496.50 | -0.55% | 8,416 |
| Aug 4, 2025 | 3,481.05 | 3,538.00 | 3,451.85 | 3,515.80 | 3,515.80 | 0.52% | 1,892 |
| Aug 1, 2025 | 3,508.05 | 3,581.85 | 3,481.10 | 3,497.45 | 3,497.45 | -2.58% | 809 |
| Jul 31, 2025 | 3,532.10 | 3,629.45 | 3,507.90 | 3,590.05 | 3,590.05 | -0.03% | 1,770 |
| Jul 30, 2025 | 3,540.00 | 3,600.00 | 3,529.65 | 3,590.95 | 3,590.95 | 1.56% | 2,018 |
| Jul 29, 2025 | 3,467.05 | 3,555.05 | 3,453.85 | 3,535.85 | 3,535.85 | 1.70% | 1,531 |
| Jul 28, 2025 | 3,536.25 | 3,536.25 | 3,456.40 | 3,476.80 | 3,476.80 | -0.84% | 1,005 |
| Jul 25, 2025 | 3,548.90 | 3,551.25 | 3,500.50 | 3,506.10 | 3,506.10 | -1.77% | 737 |
| Jul 24, 2025 | 3,550.05 | 3,600.00 | 3,543.00 | 3,569.30 | 3,569.30 | -0.40% | 915 |
| Jul 23, 2025 | 3,579.35 | 3,617.80 | 3,543.00 | 3,583.60 | 3,583.60 | 0.27% | 4,688 |
| Jul 22, 2025 | 3,590.30 | 3,635.25 | 3,538.40 | 3,573.85 | 3,573.85 | 0.10% | 1,839 |
| Jul 21, 2025 | 3,574.95 | 3,585.55 | 3,427.10 | 3,570.45 | 3,570.45 | 2.07% | 5,194 |
| Jul 18, 2025 | 3,430.05 | 3,604.00 | 3,430.05 | 3,497.95 | 3,497.95 | 1.56% | 14,610 |
| Jul 17, 2025 | 3,427.15 | 3,456.90 | 3,421.70 | 3,444.10 | 3,444.10 | 0.49% | 1,706 |
| Jul 16, 2025 | 3,422.60 | 3,462.30 | 3,422.55 | 3,427.15 | 3,427.15 | -0.57% | 586 |
| Jul 15, 2025 | 3,426.45 | 3,475.00 | 3,407.10 | 3,446.75 | 3,446.75 | 0.99% | 4,043 |
| Jul 14, 2025 | 3,533.95 | 3,533.95 | 3,357.00 | 3,412.85 | 3,412.85 | 0.87% | 3,730 |
| Jul 11, 2025 | 3,401.75 | 3,428.90 | 3,373.00 | 3,383.30 | 3,383.30 | -0.99% | 2,914 |
| Jul 10, 2025 | 3,449.20 | 3,487.85 | 3,402.25 | 3,417.10 | 3,417.10 | -0.29% | 1,248 |
| Jul 9, 2025 | 3,455.25 | 3,458.75 | 3,415.80 | 3,427.20 | 3,427.20 | -0.32% | 918 |
| Jul 8, 2025 | 3,516.10 | 3,523.85 | 3,415.00 | 3,438.10 | 3,438.10 | -1.67% | 2,637 |
| Jul 7, 2025 | 3,549.45 | 3,549.45 | 3,487.00 | 3,496.50 | 3,496.50 | -0.52% | 796 |
| Jul 4, 2025 | 3,518.00 | 3,533.95 | 3,500.45 | 3,514.70 | 3,514.70 | -0.17% | 753 |
| Jul 3, 2025 | 3,552.95 | 3,560.00 | 3,514.00 | 3,520.70 | 3,520.70 | -0.58% | 1,226 |
| Jul 2, 2025 | 3,480.05 | 3,560.50 | 3,480.05 | 3,541.25 | 3,541.25 | -0.51% | 708 |
| Jul 1, 2025 | 3,625.20 | 3,640.20 | 3,548.00 | 3,559.40 | 3,559.40 | -1.92% | 1,378 |
| Jun 30, 2025 | 3,638.95 | 3,656.65 | 3,547.70 | 3,629.25 | 3,629.25 | 2.26% | 2,649 |
| Jun 27, 2025 | 3,542.55 | 3,589.90 | 3,507.25 | 3,548.95 | 3,548.95 | 0.18% | 5,590 |
| Jun 26, 2025 | 3,466.50 | 3,552.65 | 3,464.40 | 3,542.55 | 3,542.55 | 2.19% | 2,788 |
| Jun 25, 2025 | 3,494.45 | 3,513.45 | 3,427.20 | 3,466.50 | 3,466.50 | 0.45% | 4,929 |
| Jun 24, 2025 | 3,390.05 | 3,531.00 | 3,364.95 | 3,450.90 | 3,450.90 | 2.37% | 3,639 |
| Jun 23, 2025 | 3,483.95 | 3,483.95 | 3,343.90 | 3,370.95 | 3,370.95 | -0.36% | 2,387 |
| Jun 20, 2025 | 3,440.00 | 3,464.95 | 3,360.00 | 3,383.10 | 3,383.10 | -1.92% | 3,865 |
| Jun 19, 2025 | 3,525.40 | 3,549.95 | 3,430.00 | 3,449.20 | 3,449.20 | -2.16% | 2,114 |
| Jun 18, 2025 | 3,545.25 | 3,550.00 | 3,490.00 | 3,525.35 | 3,525.35 | 0.11% | 6,522 |
| Jun 17, 2025 | 3,600.05 | 3,682.45 | 3,510.00 | 3,521.65 | 3,521.65 | -3.03% | 5,194 |
| Jun 16, 2025 | 3,681.10 | 3,737.50 | 3,602.35 | 3,631.75 | 3,631.75 | -2.82% | 4,148 |
| Jun 13, 2025 | 3,749.95 | 3,775.75 | 3,604.00 | 3,737.30 | 3,737.30 | 1.84% | 1,751 |
| Jun 12, 2025 | 3,816.85 | 3,816.85 | 3,648.00 | 3,669.70 | 3,669.70 | -2.07% | 2,085 |
| Jun 11, 2025 | 3,683.65 | 3,781.00 | 3,630.00 | 3,747.40 | 3,747.40 | 2.05% | 5,762 |
| Jun 10, 2025 | 3,676.95 | 3,728.90 | 3,635.30 | 3,672.20 | 3,672.20 | 0.36% | 4,381 |
| Jun 9, 2025 | 3,650.00 | 3,695.00 | 3,614.65 | 3,659.10 | 3,659.10 | 0.21% | 2,269 |
| Jun 6, 2025 | 3,678.00 | 3,756.55 | 3,638.00 | 3,651.35 | 3,651.35 | -0.48% | 6,262 |
| Jun 5, 2025 | 3,699.95 | 3,699.95 | 3,634.55 | 3,669.10 | 3,669.10 | -0.18% | 12,742 |
| Jun 4, 2025 | 3,665.10 | 3,717.80 | 3,640.10 | 3,675.75 | 3,675.75 | 1.44% | 2,287 |
| Jun 3, 2025 | 3,600.50 | 3,685.65 | 3,596.15 | 3,623.70 | 3,623.70 | 1.55% | 1,971 |
| Jun 2, 2025 | 3,519.30 | 3,597.95 | 3,519.30 | 3,568.30 | 3,568.30 | 0.36% | 2,892 |