Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 4,369.25
-26.30 (-0.60%)
At close: Jul 31, 2026
BOM:542812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,380.05 | 4,468.40 | 4,349.20 | 4,369.25 | 4,369.25 | -0.60% | 7,746 |
| Jul 30, 2026 | 4,588.85 | 4,588.85 | 4,378.15 | 4,395.55 | 4,395.55 | -4.03% | 5,162 |
| Jul 29, 2026 | 4,548.95 | 4,635.10 | 4,475.00 | 4,580.15 | 4,580.15 | 2.71% | 2,913 |
| Jul 28, 2026 | 4,539.85 | 4,573.00 | 4,424.35 | 4,459.10 | 4,459.10 | -2.10% | 34,192 |
| Jul 27, 2026 | 4,610.80 | 4,650.00 | 4,515.35 | 4,554.70 | 4,554.70 | -0.94% | 11,618 |
| Jul 24, 2026 | 4,530.00 | 4,628.90 | 4,470.10 | 4,597.70 | 4,597.70 | 0.49% | 17,707 |
| Jul 23, 2026 | 4,576.95 | 4,625.30 | 4,520.05 | 4,575.10 | 4,575.10 | -0.34% | 26,461 |
| Jul 22, 2026 | 4,590.30 | 4,644.95 | 4,545.20 | 4,590.65 | 4,590.65 | -0.37% | 13,215 |
| Jul 21, 2026 | 4,343.70 | 4,629.90 | 4,322.40 | 4,607.55 | 4,607.55 | 6.81% | 37,059 |
| Jul 20, 2026 | 4,152.35 | 4,325.00 | 4,151.00 | 4,313.90 | 4,313.90 | 3.89% | 17,071 |
| Jul 17, 2026 | 4,108.15 | 4,164.95 | 4,044.25 | 4,152.35 | 4,152.35 | 0.73% | 5,992 |
| Jul 16, 2026 | 4,131.00 | 4,149.00 | 4,081.20 | 4,122.45 | 4,122.45 | -0.26% | 8,088 |
| Jul 15, 2026 | 3,998.55 | 4,148.00 | 3,944.00 | 4,133.40 | 4,133.40 | 5.47% | 11,551 |
| Jul 14, 2026 | 3,876.50 | 3,968.60 | 3,838.95 | 3,919.20 | 3,919.20 | 0.52% | 2,601 |
| Jul 13, 2026 | 3,944.25 | 3,944.25 | 3,885.00 | 3,899.10 | 3,899.10 | -1.03% | 2,865 |
| Jul 10, 2026 | 3,863.60 | 3,948.75 | 3,863.60 | 3,939.80 | 3,939.80 | 1.89% | 2,427 |
| Jul 9, 2026 | 3,831.05 | 3,907.10 | 3,831.05 | 3,866.75 | 3,866.75 | 0.52% | 1,330 |
| Jul 8, 2026 | 3,958.10 | 3,958.10 | 3,831.25 | 3,846.90 | 3,846.90 | -2.88% | 5,967 |
| Jul 7, 2026 | 3,935.60 | 3,974.50 | 3,815.95 | 3,960.80 | 3,960.80 | 0.64% | 3,825 |
| Jul 6, 2026 | 3,984.45 | 3,986.70 | 3,875.00 | 3,935.70 | 3,935.70 | -0.67% | 2,929 |
| Jul 3, 2026 | 3,960.15 | 3,980.00 | 3,871.30 | 3,962.10 | 3,962.10 | -0.26% | 10,604 |
| Jul 2, 2026 | 3,939.95 | 4,005.45 | 3,903.40 | 3,972.40 | 3,972.40 | 0.80% | 7,044 |
| Jul 1, 2026 | 3,960.05 | 4,034.85 | 3,875.95 | 3,940.95 | 3,940.95 | -0.53% | 7,747 |
| Jun 30, 2026 | 3,859.25 | 3,991.90 | 3,859.25 | 3,962.10 | 3,962.10 | 2.52% | 7,158 |
| Jun 29, 2026 | 3,900.05 | 3,908.00 | 3,831.00 | 3,864.75 | 3,864.75 | -1.28% | 158,003 |
| Jun 25, 2026 | 3,914.95 | 3,941.60 | 3,836.90 | 3,914.85 | 3,914.85 | 0.09% | 11,611 |
| Jun 24, 2026 | 3,889.30 | 3,947.00 | 3,853.30 | 3,911.20 | 3,911.20 | 0.57% | 10,408 |
| Jun 23, 2026 | 3,853.00 | 3,899.95 | 3,791.75 | 3,889.10 | 3,889.10 | 0.93% | 9,626 |
| Jun 22, 2026 | 3,852.30 | 3,900.00 | 3,792.05 | 3,853.15 | 3,853.15 | 0.02% | 7,291 |
| Jun 19, 2026 | 3,821.20 | 3,919.00 | 3,800.05 | 3,852.30 | 3,852.30 | 0.50% | 9,314 |
| Jun 18, 2026 | 3,675.95 | 3,920.95 | 3,674.30 | 3,833.10 | 3,833.10 | 4.33% | 15,183 |
| Jun 17, 2026 | 3,673.00 | 3,694.05 | 3,630.60 | 3,673.85 | 3,673.85 | 0.02% | 7,215 |
| Jun 16, 2026 | 3,694.10 | 3,720.90 | 3,630.30 | 3,672.95 | 3,672.95 | -0.44% | 78,814 |
| Jun 15, 2026 | 3,657.50 | 3,715.05 | 3,626.90 | 3,689.30 | 3,689.30 | 0.88% | 103,386 |
| Jun 12, 2026 | 3,724.15 | 3,724.15 | 3,619.05 | 3,657.00 | 3,657.00 | -0.64% | 2,640 |
| Jun 11, 2026 | 3,627.05 | 3,699.15 | 3,605.25 | 3,680.65 | 3,680.65 | 1.10% | 1,710 |
| Jun 10, 2026 | 3,611.30 | 3,674.10 | 3,543.45 | 3,640.50 | 3,640.50 | 2.39% | 2,837 |
| Jun 9, 2026 | 3,482.20 | 3,629.95 | 3,450.00 | 3,555.45 | 3,555.45 | 1.93% | 2,983 |
| Jun 8, 2026 | 3,504.00 | 3,569.00 | 3,470.70 | 3,488.25 | 3,488.25 | -1.99% | 3,100 |
| Jun 5, 2026 | 3,598.10 | 3,620.25 | 3,550.05 | 3,559.10 | 3,559.10 | -1.09% | 3,570 |
| Jun 4, 2026 | 3,620.05 | 3,650.90 | 3,582.45 | 3,598.15 | 3,598.15 | -1.42% | 2,312 |
| Jun 3, 2026 | 3,657.30 | 3,702.80 | 3,624.05 | 3,649.85 | 3,649.85 | -0.20% | 2,590 |
| Jun 2, 2026 | 3,620.00 | 3,673.00 | 3,574.30 | 3,657.30 | 3,657.30 | 1.18% | 2,531 |
| Jun 1, 2026 | 3,665.15 | 3,694.00 | 3,590.00 | 3,614.75 | 3,614.75 | -0.45% | 2,893 |
| May 29, 2026 | 3,655.80 | 3,709.70 | 3,550.00 | 3,631.25 | 3,631.25 | -1.39% | 81,065 |
| May 27, 2026 | 3,615.55 | 3,706.30 | 3,570.00 | 3,682.25 | 3,682.25 | -2.69% | 8,973 |
| May 26, 2026 | 3,854.75 | 3,864.95 | 3,760.05 | 3,783.95 | 3,783.95 | -1.22% | 2,004 |
| May 25, 2026 | 3,844.65 | 3,870.00 | 3,808.00 | 3,830.85 | 3,830.85 | -0.07% | 1,629 |
| May 22, 2026 | 3,825.05 | 3,853.05 | 3,795.00 | 3,833.60 | 3,833.60 | 0.04% | 3,862 |
| May 21, 2026 | 3,602.05 | 3,845.00 | 3,602.05 | 3,832.00 | 3,832.00 | 2.17% | 2,759 |