Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 3,245.80
-30.05 (-0.92%)
At close: Mar 6, 2026
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,260.40 | 3,296.50 | 3,235.00 | 3,245.80 | 3,245.80 | -0.92% | 1,313 |
| Mar 5, 2026 | 3,334.30 | 3,343.25 | 3,260.10 | 3,275.85 | 3,275.85 | -1.75% | 80,116 |
| Mar 4, 2026 | 3,201.05 | 3,354.50 | 3,201.05 | 3,334.20 | 3,334.20 | 0.37% | 3,711 |
| Mar 2, 2026 | 3,365.00 | 3,414.55 | 3,304.35 | 3,321.80 | 3,321.80 | -4.64% | 3,312 |
| Feb 27, 2026 | 3,420.00 | 3,513.60 | 3,399.05 | 3,483.25 | 3,483.25 | 1.25% | 1,037 |
| Feb 26, 2026 | 3,488.90 | 3,489.20 | 3,415.10 | 3,440.30 | 3,440.30 | -1.39% | 1,163 |
| Feb 25, 2026 | 3,505.00 | 3,505.55 | 3,439.00 | 3,488.80 | 3,488.80 | -1.32% | 1,198 |
| Feb 24, 2026 | 3,440.05 | 3,549.00 | 3,428.10 | 3,535.40 | 3,535.40 | 1.11% | 541 |
| Feb 23, 2026 | 3,422.30 | 3,507.90 | 3,376.95 | 3,496.55 | 3,496.55 | 2.17% | 1,544 |
| Feb 20, 2026 | 3,380.00 | 3,438.55 | 3,380.00 | 3,422.20 | 3,422.20 | 0.35% | 919 |
| Feb 19, 2026 | 3,388.00 | 3,432.10 | 3,369.25 | 3,410.20 | 3,410.20 | 0.56% | 1,225 |
| Feb 18, 2026 | 3,320.05 | 3,413.35 | 3,320.05 | 3,391.05 | 3,391.05 | 0.07% | 1,423 |
| Feb 17, 2026 | 3,300.50 | 3,404.60 | 3,297.00 | 3,388.80 | 3,388.80 | 2.55% | 37,481 |
| Feb 16, 2026 | 3,216.70 | 3,386.00 | 3,216.70 | 3,304.50 | 3,304.50 | -2.72% | 2,498 |
| Feb 13, 2026 | 3,359.90 | 3,415.00 | 3,241.50 | 3,397.00 | 3,397.00 | 0.31% | 8,183 |
| Feb 12, 2026 | 3,481.85 | 3,481.85 | 3,308.10 | 3,386.35 | 3,386.35 | -3.15% | 5,069 |
| Feb 11, 2026 | 3,463.80 | 3,512.25 | 3,447.20 | 3,496.65 | 3,496.65 | 0.95% | 973 |
| Feb 10, 2026 | 3,557.30 | 3,581.00 | 3,452.50 | 3,463.75 | 3,463.75 | -1.34% | 1,954 |
| Feb 9, 2026 | 3,426.80 | 3,533.65 | 3,413.25 | 3,510.80 | 3,510.80 | 2.45% | 2,109 |
| Feb 6, 2026 | 3,367.45 | 3,433.35 | 3,334.10 | 3,426.75 | 3,426.75 | 1.15% | 2,888 |
| Feb 5, 2026 | 3,350.95 | 3,394.05 | 3,326.50 | 3,387.65 | 3,387.65 | 0.95% | 1,306 |
| Feb 4, 2026 | 3,299.85 | 3,369.35 | 3,188.20 | 3,355.65 | 3,355.65 | 2.91% | 3,002 |
| Feb 3, 2026 | 3,200.80 | 3,386.55 | 3,189.15 | 3,260.70 | 3,260.70 | 7.35% | 12,389 |
| Feb 2, 2026 | 2,970.05 | 3,042.90 | 2,921.00 | 3,037.50 | 3,037.50 | 2.07% | 4,164 |
| Feb 1, 2026 | 3,065.85 | 3,065.85 | 2,937.00 | 2,975.90 | 2,975.90 | -2.65% | 2,411 |
| Jan 30, 2026 | 2,984.05 | 3,085.00 | 2,958.50 | 3,056.85 | 3,056.85 | 2.30% | 5,880 |
| Jan 29, 2026 | 3,030.00 | 3,030.05 | 2,970.00 | 2,988.25 | 2,988.25 | -0.94% | 33,575 |
| Jan 28, 2026 | 3,010.20 | 3,033.00 | 2,917.00 | 3,016.75 | 3,016.75 | 0.22% | 8,558 |
| Jan 27, 2026 | 3,064.65 | 3,100.75 | 2,998.80 | 3,010.20 | 3,010.20 | -3.73% | 4,628 |
| 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 |