Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 3,614.75
-16.50 (-0.45%)
At close: Jun 1, 2026
BOM:542812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3,735.00 | 3,774.00 | 3,701.05 | 3,750.60 | 3,750.60 | 0.02% | 2,520 |
| May 19, 2026 | 3,700.00 | 3,794.90 | 3,679.60 | 3,750.00 | 3,750.00 | 1.66% | 2,345 |
| May 18, 2026 | 3,701.05 | 3,772.60 | 3,627.90 | 3,688.85 | 3,688.85 | -0.69% | 3,597 |
| May 15, 2026 | 3,675.20 | 3,724.40 | 3,655.00 | 3,714.45 | 3,714.45 | 0.86% | 994 |
| May 14, 2026 | 3,716.80 | 3,755.45 | 3,645.05 | 3,682.90 | 3,682.90 | -0.32% | 3,891 |
| May 13, 2026 | 3,652.00 | 3,769.10 | 3,626.75 | 3,694.85 | 3,694.85 | 1.33% | 5,873 |
| May 12, 2026 | 3,705.25 | 3,740.00 | 3,561.25 | 3,646.40 | 3,646.40 | -2.39% | 30,369 |
| May 11, 2026 | 3,765.00 | 3,765.00 | 3,699.15 | 3,735.80 | 3,735.80 | -1.00% | 2,624 |
| May 8, 2026 | 3,775.65 | 3,822.25 | 3,741.25 | 3,773.65 | 3,773.65 | -0.62% | 3,353 |
| May 7, 2026 | 3,833.90 | 3,878.20 | 3,760.80 | 3,797.25 | 3,797.25 | -0.39% | 4,851 |
| May 6, 2026 | 3,745.05 | 3,845.25 | 3,715.80 | 3,812.20 | 3,812.20 | 1.73% | 7,550 |
| May 5, 2026 | 3,754.65 | 3,800.00 | 3,715.05 | 3,747.35 | 3,747.35 | -0.01% | 3,636 |
| May 4, 2026 | 3,618.75 | 3,794.80 | 3,611.75 | 3,747.85 | 3,747.85 | 4.08% | 32,059 |
| Apr 30, 2026 | 3,373.40 | 3,623.70 | 3,344.65 | 3,600.95 | 3,600.95 | 7.36% | 21,858 |
| Apr 29, 2026 | 3,410.00 | 3,433.25 | 3,339.05 | 3,353.95 | 3,353.95 | -0.95% | 2,253 |
| Apr 28, 2026 | 3,415.00 | 3,452.35 | 3,377.05 | 3,386.00 | 3,386.00 | -0.65% | 3,318 |
| Apr 27, 2026 | 3,450.60 | 3,477.00 | 3,373.00 | 3,408.15 | 3,408.15 | 0.69% | 6,341 |
| Apr 24, 2026 | 3,310.00 | 3,397.00 | 3,270.45 | 3,384.70 | 3,384.70 | 2.17% | 441,413 |
| Apr 23, 2026 | 3,275.00 | 3,352.10 | 3,269.95 | 3,312.95 | 3,312.95 | 1.43% | 347,778 |
| Apr 22, 2026 | 3,262.00 | 3,303.00 | 3,246.10 | 3,266.25 | 3,266.25 | -0.06% | 5,501 |
| Apr 21, 2026 | 3,265.05 | 3,300.35 | 3,259.80 | 3,268.05 | 3,268.05 | -0.25% | 4,268 |
| Apr 20, 2026 | 3,278.95 | 3,361.80 | 3,258.05 | 3,276.35 | 3,276.35 | -2.43% | 2,936 |
| Apr 17, 2026 | 3,376.75 | 3,414.75 | 3,343.05 | 3,357.80 | 3,357.80 | -0.41% | 1,856 |
| Apr 16, 2026 | 3,397.95 | 3,410.00 | 3,345.00 | 3,371.60 | 3,371.60 | -0.36% | 2,131 |
| Apr 15, 2026 | 3,360.25 | 3,397.55 | 3,350.00 | 3,383.70 | 3,383.70 | 1.37% | 881 |
| Apr 13, 2026 | 3,207.75 | 3,375.00 | 3,207.75 | 3,338.00 | 3,338.00 | -0.27% | 1,278 |
| Apr 10, 2026 | 3,283.05 | 3,363.00 | 3,283.05 | 3,347.00 | 3,347.00 | 1.06% | 781 |
| Apr 9, 2026 | 3,305.00 | 3,397.00 | 3,274.80 | 3,312.05 | 3,312.05 | -0.25% | 2,858 |
| Apr 8, 2026 | 3,303.45 | 3,369.00 | 3,303.45 | 3,320.35 | 3,320.35 | 2.64% | 2,036 |
| Apr 7, 2026 | 3,168.10 | 3,300.00 | 3,168.10 | 3,234.85 | 3,234.85 | 1.13% | 3,123 |
| Apr 6, 2026 | 3,165.95 | 3,212.50 | 3,142.25 | 3,198.85 | 3,198.85 | -0.41% | 1,735 |
| Apr 2, 2026 | 3,199.95 | 3,223.35 | 3,113.70 | 3,211.90 | 3,211.90 | -0.56% | 2,041 |
| Apr 1, 2026 | 3,051.05 | 3,246.55 | 3,033.00 | 3,229.90 | 3,229.90 | 6.58% | 15,823 |
| Mar 30, 2026 | 3,055.45 | 3,055.45 | 2,925.40 | 3,030.50 | 3,030.50 | -1.31% | 12,310 |
| Mar 27, 2026 | 3,210.50 | 3,250.45 | 3,029.40 | 3,070.85 | 3,070.85 | -5.48% | 7,808 |
| Mar 25, 2026 | 3,183.05 | 3,335.65 | 3,183.05 | 3,248.95 | 3,248.95 | 1.57% | 3,550 |
| Mar 24, 2026 | 3,379.45 | 3,379.45 | 3,181.00 | 3,198.60 | 3,198.60 | -1.43% | 85,318 |
| Mar 23, 2026 | 3,135.00 | 3,268.00 | 3,080.00 | 3,245.15 | 3,245.15 | 1.92% | 4,933 |
| Mar 20, 2026 | 3,126.80 | 3,200.55 | 3,126.80 | 3,184.15 | 3,184.15 | 0.62% | 2,726 |
| Mar 19, 2026 | 3,099.50 | 3,295.00 | 3,087.90 | 3,164.65 | 3,164.65 | 0.34% | 13,354 |
| Mar 18, 2026 | 3,019.35 | 3,192.45 | 2,960.00 | 3,153.95 | 3,153.95 | 5.25% | 5,974 |
| Mar 17, 2026 | 3,076.70 | 3,076.70 | 2,975.00 | 2,996.70 | 2,996.70 | -2.60% | 1,738 |
| Mar 16, 2026 | 3,020.35 | 3,100.80 | 2,980.75 | 3,076.70 | 3,076.70 | 0.28% | 3,101 |