Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 3,741.70
+90.85 (2.49%)
At close: Oct 31, 2025
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,663.80 | 3,780.00 | 3,663.80 | 3,741.70 | 3,741.70 | 2.49% | 11,465 |
| Oct 30, 2025 | 3,615.00 | 3,659.90 | 3,595.40 | 3,650.85 | 3,650.85 | 0.44% | 1,922 |
| Oct 29, 2025 | 3,585.05 | 3,647.70 | 3,570.00 | 3,634.75 | 3,634.75 | 1.24% | 1,120 |
| Oct 28, 2025 | 3,602.40 | 3,661.05 | 3,583.00 | 3,590.35 | 3,590.35 | -0.33% | 2,140 |
| Oct 27, 2025 | 3,702.05 | 3,702.05 | 3,560.90 | 3,602.35 | 3,602.35 | -2.69% | 3,887 |
| Oct 24, 2025 | 3,724.75 | 3,740.25 | 3,673.30 | 3,702.05 | 3,702.05 | -0.74% | 2,006 |
| Oct 23, 2025 | 3,761.90 | 3,765.70 | 3,713.00 | 3,729.50 | 3,729.50 | -0.37% | 1,067 |
| Oct 21, 2025 | 3,901.00 | 3,901.00 | 3,720.00 | 3,743.20 | 3,743.20 | 0.22% | 756 |
| Oct 20, 2025 | 3,714.60 | 3,763.80 | 3,698.85 | 3,735.15 | 3,735.15 | 0.65% | 1,941 |
| Oct 17, 2025 | 3,717.70 | 3,796.40 | 3,688.50 | 3,711.20 | 3,711.20 | -0.87% | 2,496 |
| Oct 16, 2025 | 3,616.80 | 3,775.70 | 3,611.25 | 3,743.60 | 3,743.60 | 3.51% | 25,358 |
| Oct 15, 2025 | 3,626.10 | 3,642.75 | 3,604.35 | 3,616.65 | 3,616.65 | -0.65% | 1,970 |
| Oct 14, 2025 | 3,692.00 | 3,692.00 | 3,622.65 | 3,640.20 | 3,640.20 | -1.12% | 4,431 |
| Oct 13, 2025 | 3,705.00 | 3,711.00 | 3,660.00 | 3,681.60 | 3,681.60 | -1.13% | 1,951 |
| Oct 10, 2025 | 3,794.05 | 3,794.05 | 3,718.00 | 3,723.85 | 3,723.85 | -1.45% | 1,465 |
| Oct 9, 2025 | 3,704.05 | 3,793.00 | 3,654.35 | 3,778.60 | 3,778.60 | 1.67% | 2,304 |
| Oct 8, 2025 | 3,688.00 | 3,737.00 | 3,671.30 | 3,716.40 | 3,716.40 | 0.55% | 1,528 |
| Oct 7, 2025 | 3,645.20 | 3,725.00 | 3,625.00 | 3,696.00 | 3,696.00 | 1.49% | 4,533 |
| Oct 6, 2025 | 3,701.05 | 3,721.75 | 3,605.15 | 3,641.60 | 3,641.60 | -1.61% | 3,400 |
| Oct 3, 2025 | 3,636.25 | 3,752.05 | 3,636.25 | 3,701.05 | 3,701.05 | -0.38% | 1,542 |
| Oct 1, 2025 | 3,658.85 | 3,720.00 | 3,650.00 | 3,715.20 | 3,715.20 | 0.28% | 1,198 |
| Sep 30, 2025 | 3,666.45 | 3,717.80 | 3,613.35 | 3,704.95 | 3,704.95 | 0.84% | 1,573 |
| Sep 29, 2025 | 3,725.80 | 3,733.10 | 3,659.95 | 3,674.20 | 3,674.20 | -0.17% | 3,871 |
| Sep 26, 2025 | 3,783.55 | 3,783.55 | 3,670.65 | 3,680.35 | 3,680.35 | -2.73% | 4,900 |
| Sep 25, 2025 | 3,751.55 | 3,801.40 | 3,729.30 | 3,783.55 | 3,783.55 | -0.37% | 3,913 |
| Sep 24, 2025 | 3,863.65 | 3,888.15 | 3,774.85 | 3,797.65 | 3,797.65 | -1.69% | 2,460 |
| Sep 23, 2025 | 3,908.95 | 3,929.00 | 3,825.25 | 3,863.05 | 3,863.05 | -0.51% | 7,483 |
| Sep 22, 2025 | 3,838.45 | 3,901.15 | 3,795.00 | 3,882.85 | 3,882.85 | 2.16% | 5,675 |
| Sep 19, 2025 | 3,715.65 | 3,870.40 | 3,701.90 | 3,800.90 | 3,797.90 | 2.29% | 22,708 |
| Sep 18, 2025 | 3,702.15 | 3,748.70 | 3,668.70 | 3,715.65 | 3,712.72 | 0.72% | 4,466 |
| Sep 17, 2025 | 3,557.10 | 3,706.60 | 3,551.10 | 3,689.00 | 3,686.09 | -0.16% | 90,365 |
| Sep 16, 2025 | 3,666.00 | 3,735.75 | 3,657.65 | 3,695.00 | 3,692.08 | -0.46% | 2,943 |
| Sep 15, 2025 | 3,769.45 | 3,769.45 | 3,657.55 | 3,712.25 | 3,709.32 | -0.01% | 2,246 |
| Sep 12, 2025 | 3,650.00 | 3,760.75 | 3,629.75 | 3,712.75 | 3,709.82 | 2.37% | 5,187 |
| Sep 11, 2025 | 3,732.00 | 3,732.00 | 3,575.00 | 3,626.95 | 3,624.09 | -3.14% | 13,292 |
| Sep 10, 2025 | 3,644.90 | 3,769.90 | 3,639.85 | 3,744.60 | 3,741.64 | 3.20% | 7,849 |
| Sep 9, 2025 | 3,398.95 | 3,734.45 | 3,398.95 | 3,628.35 | 3,625.49 | 7.72% | 51,748 |
| Sep 8, 2025 | 3,414.95 | 3,454.00 | 3,355.00 | 3,368.20 | 3,365.54 | 0.08% | 7,313 |
| Sep 5, 2025 | 3,361.15 | 3,407.20 | 3,347.00 | 3,365.35 | 3,362.69 | -0.51% | 1,973 |
| Sep 4, 2025 | 3,393.00 | 3,407.70 | 3,374.05 | 3,382.65 | 3,379.98 | 0.02% | 1,140 |
| Sep 3, 2025 | 3,400.00 | 3,408.50 | 3,376.70 | 3,382.10 | 3,379.43 | -0.76% | 792 |
| Sep 2, 2025 | 3,385.05 | 3,451.50 | 3,382.40 | 3,408.00 | 3,405.31 | 0.51% | 1,504 |
| Sep 1, 2025 | 3,412.15 | 3,421.20 | 3,382.05 | 3,390.55 | 3,387.87 | -0.35% | 871 |
| Aug 29, 2025 | 3,421.25 | 3,442.45 | 3,390.00 | 3,402.45 | 3,399.76 | -0.46% | 524 |
| Aug 28, 2025 | 3,366.85 | 3,443.90 | 3,357.05 | 3,418.20 | 3,415.50 | 1.28% | 1,188 |
| Aug 26, 2025 | 3,434.20 | 3,441.85 | 3,365.00 | 3,374.90 | 3,372.24 | -1.99% | 698 |
| Aug 25, 2025 | 3,427.15 | 3,462.40 | 3,392.00 | 3,443.45 | 3,440.73 | 0.58% | 1,279 |
| Aug 22, 2025 | 3,397.70 | 3,431.50 | 3,365.00 | 3,423.65 | 3,420.95 | 1.09% | 1,540 |
| Aug 21, 2025 | 3,415.70 | 3,451.90 | 3,381.05 | 3,386.65 | 3,383.98 | -0.78% | 1,636 |
| Aug 20, 2025 | 3,499.95 | 3,499.95 | 3,390.00 | 3,413.30 | 3,410.61 | 0.04% | 1,157 |