Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 3,126.85
-117.40 (-3.62%)
At close: Jan 23, 2026
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,252.40 | 3,256.45 | 3,089.00 | 3,126.85 | 3,126.85 | -3.62% | 2,819 |
| Jan 22, 2026 | 3,260.05 | 3,267.75 | 3,242.00 | 3,244.25 | 3,244.25 | 0.10% | 836 |
| Jan 21, 2026 | 3,258.35 | 3,258.35 | 3,160.00 | 3,240.90 | 3,240.90 | -0.63% | 189,678 |
| Jan 20, 2026 | 3,353.15 | 3,353.15 | 3,210.35 | 3,261.30 | 3,261.30 | -2.74% | 4,266 |
| Jan 19, 2026 | 3,404.50 | 3,404.50 | 3,335.00 | 3,353.15 | 3,353.15 | -1.69% | 1,819 |
| Jan 16, 2026 | 3,400.10 | 3,426.90 | 3,347.25 | 3,410.95 | 3,410.95 | 0.17% | 3,601 |
| Jan 14, 2026 | 3,461.20 | 3,486.50 | 3,380.15 | 3,405.10 | 3,405.10 | -1.62% | 2,580 |
| Jan 13, 2026 | 3,455.60 | 3,524.35 | 3,433.65 | 3,461.10 | 3,461.10 | 0.16% | 1,398 |
| Jan 12, 2026 | 3,440.00 | 3,480.00 | 3,399.25 | 3,455.45 | 3,455.45 | 0.15% | 2,080 |
| Jan 9, 2026 | 3,425.65 | 3,469.35 | 3,415.35 | 3,450.30 | 3,450.30 | -1.26% | 167,489 |
| Jan 8, 2026 | 3,502.85 | 3,512.25 | 3,423.05 | 3,494.25 | 3,494.25 | -0.26% | 1,699 |
| Jan 7, 2026 | 3,488.20 | 3,525.00 | 3,483.30 | 3,503.40 | 3,503.40 | 0.44% | 811 |
| Jan 6, 2026 | 3,525.85 | 3,558.60 | 3,477.20 | 3,488.15 | 3,488.15 | -2.57% | 1,641 |
| Jan 5, 2026 | 3,645.00 | 3,650.85 | 3,558.60 | 3,580.20 | 3,580.20 | -2.03% | 2,924 |
| Jan 2, 2026 | 3,670.00 | 3,690.65 | 3,639.70 | 3,654.30 | 3,654.30 | -0.58% | 2,814 |
| Jan 1, 2026 | 3,667.10 | 3,697.00 | 3,665.00 | 3,675.55 | 3,675.55 | 0.29% | 1,153 |
| Dec 31, 2025 | 3,660.55 | 3,685.25 | 3,645.55 | 3,664.90 | 3,664.90 | -0.65% | 2,615 |
| Dec 30, 2025 | 3,640.00 | 3,710.00 | 3,600.65 | 3,688.85 | 3,688.85 | 0.96% | 2,119 |
| Dec 29, 2025 | 3,599.80 | 3,661.65 | 3,599.75 | 3,653.60 | 3,653.60 | 0.75% | 1,207 |
| Dec 26, 2025 | 3,616.00 | 3,669.65 | 3,596.10 | 3,626.25 | 3,626.25 | -0.01% | 1,150 |
| Dec 24, 2025 | 3,625.50 | 3,667.65 | 3,599.15 | 3,626.65 | 3,626.65 | -0.04% | 2,057 |
| Dec 23, 2025 | 3,606.00 | 3,639.95 | 3,573.45 | 3,627.95 | 3,627.95 | 0.94% | 941 |
| Dec 22, 2025 | 3,620.70 | 3,648.00 | 3,578.50 | 3,594.30 | 3,594.30 | -0.51% | 2,044 |
| Dec 19, 2025 | 3,512.45 | 3,625.35 | 3,510.10 | 3,612.60 | 3,612.60 | 2.27% | 1,627 |
| Dec 18, 2025 | 3,500.40 | 3,570.00 | 3,483.25 | 3,532.25 | 3,532.25 | -0.04% | 1,441 |
| Dec 17, 2025 | 3,490.15 | 3,600.00 | 3,469.25 | 3,533.60 | 3,533.60 | 0.24% | 4,617 |
| Dec 16, 2025 | 3,500.00 | 3,533.00 | 3,465.65 | 3,525.15 | 3,525.15 | 0.02% | 1,306 |
| Dec 15, 2025 | 3,470.00 | 3,540.00 | 3,427.00 | 3,524.50 | 3,524.50 | 1.82% | 1,611 |
| Dec 12, 2025 | 3,600.00 | 3,600.00 | 3,451.00 | 3,461.40 | 3,461.40 | -0.39% | 992 |
| Dec 11, 2025 | 3,471.20 | 3,522.00 | 3,457.65 | 3,475.05 | 3,475.05 | -1.56% | 886 |
| Dec 10, 2025 | 3,529.75 | 3,546.00 | 3,417.00 | 3,530.15 | 3,530.15 | 1.15% | 3,349 |
| Dec 9, 2025 | 3,317.65 | 3,537.75 | 3,232.30 | 3,490.10 | 3,490.10 | 5.17% | 26,222 |
| Dec 8, 2025 | 3,390.20 | 3,390.20 | 3,226.90 | 3,318.40 | 3,318.40 | -2.12% | 4,105 |
| Dec 5, 2025 | 3,358.65 | 3,418.90 | 3,335.90 | 3,390.20 | 3,390.20 | 1.42% | 1,748 |
| Dec 4, 2025 | 3,360.60 | 3,376.00 | 3,335.20 | 3,342.60 | 3,342.60 | -0.54% | 1,562 |
| Dec 3, 2025 | 3,422.55 | 3,426.00 | 3,356.90 | 3,360.60 | 3,360.60 | -1.81% | 65,537 |
| Dec 2, 2025 | 3,375.20 | 3,438.00 | 3,375.20 | 3,422.55 | 3,422.55 | 0.94% | 2,066 |
| Dec 1, 2025 | 3,410.05 | 3,431.65 | 3,378.65 | 3,390.75 | 3,390.75 | -1.13% | 53,259 |
| Nov 28, 2025 | 3,474.55 | 3,474.55 | 3,403.15 | 3,429.50 | 3,429.50 | -1.31% | 51,766 |
| Nov 27, 2025 | 3,455.05 | 3,496.90 | 3,410.00 | 3,474.90 | 3,474.90 | 0.84% | 3,150 |
| Nov 26, 2025 | 3,376.45 | 3,493.10 | 3,376.45 | 3,445.80 | 3,445.80 | 1.43% | 5,299 |
| Nov 25, 2025 | 3,409.80 | 3,434.40 | 3,381.65 | 3,397.15 | 3,397.15 | -0.20% | 109,136 |
| Nov 24, 2025 | 3,450.65 | 3,539.00 | 3,356.60 | 3,403.85 | 3,403.85 | -2.14% | 6,011 |
| Nov 21, 2025 | 3,488.10 | 3,526.45 | 3,438.25 | 3,478.40 | 3,478.40 | -0.28% | 2,369 |
| Nov 20, 2025 | 3,513.95 | 3,516.55 | 3,478.05 | 3,488.10 | 3,488.10 | -0.74% | 2,819 |
| Nov 19, 2025 | 3,502.50 | 3,571.95 | 3,500.10 | 3,513.95 | 3,513.95 | -1.55% | 2,588 |
| Nov 18, 2025 | 3,597.40 | 3,597.40 | 3,487.00 | 3,569.30 | 3,569.30 | -0.61% | 2,581 |
| Nov 17, 2025 | 3,536.85 | 3,605.20 | 3,536.85 | 3,591.30 | 3,591.30 | 1.01% | 1,423 |
| Nov 14, 2025 | 3,681.55 | 3,681.55 | 3,536.10 | 3,555.50 | 3,555.50 | -1.61% | 2,258 |
| Nov 13, 2025 | 3,710.95 | 3,710.95 | 3,600.00 | 3,613.70 | 3,613.70 | -2.33% | 3,183 |