Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 3,368.20
+2.85 (0.08%)
At close: Sep 8, 2025
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3,414.95 | 3,454.00 | 3,355.00 | 3,368.20 | 3,368.20 | 0.08% | 7,313 |
| Sep 5, 2025 | 3,361.15 | 3,407.20 | 3,347.00 | 3,365.35 | 3,365.35 | -0.51% | 1,973 |
| Sep 4, 2025 | 3,393.00 | 3,407.70 | 3,374.05 | 3,382.65 | 3,382.65 | 0.02% | 1,140 |
| Sep 3, 2025 | 3,400.00 | 3,408.50 | 3,376.70 | 3,382.10 | 3,382.10 | -0.76% | 792 |
| Sep 2, 2025 | 3,385.05 | 3,451.50 | 3,382.40 | 3,408.00 | 3,408.00 | 0.51% | 1,504 |
| Sep 1, 2025 | 3,412.15 | 3,421.20 | 3,382.05 | 3,390.55 | 3,390.55 | -0.35% | 871 |
| Aug 29, 2025 | 3,421.25 | 3,442.45 | 3,390.00 | 3,402.45 | 3,402.45 | -0.46% | 524 |
| Aug 28, 2025 | 3,366.85 | 3,443.90 | 3,357.05 | 3,418.20 | 3,418.20 | 1.28% | 1,188 |
| Aug 26, 2025 | 3,434.20 | 3,441.85 | 3,365.00 | 3,374.90 | 3,374.90 | -1.99% | 698 |
| Aug 25, 2025 | 3,427.15 | 3,462.40 | 3,392.00 | 3,443.45 | 3,443.45 | 0.58% | 1,279 |
| Aug 22, 2025 | 3,397.70 | 3,431.50 | 3,365.00 | 3,423.65 | 3,423.65 | 1.09% | 1,540 |
| Aug 21, 2025 | 3,415.70 | 3,451.90 | 3,381.05 | 3,386.65 | 3,386.65 | -0.78% | 1,636 |
| Aug 20, 2025 | 3,499.95 | 3,499.95 | 3,390.00 | 3,413.30 | 3,413.30 | 0.04% | 1,157 |
| Aug 19, 2025 | 3,409.95 | 3,443.25 | 3,381.70 | 3,411.80 | 3,411.80 | 0.51% | 2,023 |
| Aug 18, 2025 | 3,378.45 | 3,438.00 | 3,378.45 | 3,394.40 | 3,394.40 | 0.19% | 1,408 |
| Aug 14, 2025 | 3,415.95 | 3,415.95 | 3,367.05 | 3,387.80 | 3,387.80 | -0.25% | 1,882 |
| Aug 13, 2025 | 3,405.05 | 3,466.90 | 3,390.00 | 3,396.15 | 3,396.15 | -1.11% | 1,304 |
| Aug 12, 2025 | 3,459.95 | 3,459.95 | 3,387.55 | 3,434.10 | 3,434.10 | 0.19% | 3,001 |
| Aug 11, 2025 | 3,486.50 | 3,486.50 | 3,410.00 | 3,427.65 | 3,427.65 | -1.85% | 3,179 |
| 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 |