Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 4,258.30
+24.30 (0.57%)
At close: Oct 28, 2026
BOM:542812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,230.00 | 4,322.30 | 4,220.00 | 4,258.30 | 4,258.30 | 0.57% | 1,561 |
| Oct 27, 2026 | 4,169.45 | 4,277.05 | 4,169.45 | 4,234.00 | 4,234.00 | 0.96% | 2,177 |
| Oct 26, 2026 | 4,200.75 | 4,258.00 | 4,124.45 | 4,193.80 | 4,193.80 | -1.08% | 4,305 |
| Oct 23, 2026 | 4,291.90 | 4,291.90 | 4,086.55 | 4,239.70 | 4,239.70 | -1.58% | 10,564 |
| Oct 22, 2026 | 4,291.20 | 4,337.60 | 4,232.45 | 4,307.60 | 4,307.60 | -1.62% | 8,221 |
| Oct 21, 2026 | 4,432.05 | 4,437.25 | 4,304.40 | 4,378.45 | 4,378.45 | -1.64% | 5,033 |
| Oct 19, 2026 | 4,440.00 | 4,512.60 | 4,364.25 | 4,451.45 | 4,451.45 | 1.16% | 3,839 |
| Oct 16, 2026 | 4,532.00 | 4,532.00 | 4,374.55 | 4,400.55 | 4,400.55 | -2.65% | 10,580 |
| Oct 15, 2026 | 4,631.00 | 4,650.00 | 4,488.05 | 4,520.30 | 4,520.30 | -2.39% | 22,099 |
| Oct 14, 2026 | 4,554.00 | 4,678.00 | 4,553.45 | 4,631.00 | 4,631.00 | 1.75% | 8,173 |
| Oct 13, 2026 | 4,635.00 | 4,636.00 | 4,501.70 | 4,551.50 | 4,551.50 | -1.01% | 10,913 |
| Oct 12, 2026 | 4,524.00 | 4,619.90 | 4,488.50 | 4,598.00 | 4,598.00 | 2.74% | 10,487 |
| Oct 9, 2026 | 4,450.00 | 4,506.10 | 4,415.00 | 4,475.45 | 4,475.45 | 0.85% | 9,353 |
| Oct 8, 2026 | 4,559.00 | 4,580.00 | 4,425.10 | 4,437.85 | 4,437.85 | -2.61% | 2,158 |
| Oct 7, 2026 | 4,532.85 | 4,644.00 | 4,532.85 | 4,556.65 | 4,556.65 | -0.75% | 2,772 |
| Oct 6, 2026 | 4,462.30 | 4,645.95 | 4,428.10 | 4,591.30 | 4,591.30 | 3.73% | 4,671 |
| Oct 5, 2026 | 4,424.60 | 4,484.00 | 4,343.40 | 4,426.30 | 4,426.30 | 1.96% | 2,679 |
| Oct 1, 2026 | 4,409.90 | 4,413.00 | 4,230.00 | 4,341.10 | 4,341.10 | -1.53% | 24,427 |
| Sep 30, 2026 | 4,420.00 | 4,450.00 | 4,360.50 | 4,408.70 | 4,408.70 | -0.15% | 4,870 |
| Sep 29, 2026 | 4,414.00 | 4,473.70 | 4,360.00 | 4,415.35 | 4,415.35 | -0.56% | 3,235 |
| Sep 28, 2026 | 4,475.75 | 4,475.75 | 4,384.10 | 4,440.05 | 4,440.05 | 0.03% | 2,403 |
| Sep 25, 2026 | 4,480.80 | 4,502.15 | 4,405.70 | 4,438.90 | 4,438.90 | -1.19% | 2,494 |
| Sep 24, 2026 | 4,463.55 | 4,534.15 | 4,438.55 | 4,492.55 | 4,492.55 | 0.49% | 2,668 |
| Sep 23, 2026 | 4,482.60 | 4,528.65 | 4,463.50 | 4,470.55 | 4,470.55 | -0.44% | 1,608 |
| Sep 22, 2026 | 4,556.15 | 4,620.00 | 4,481.00 | 4,490.20 | 4,490.20 | -1.54% | 2,784 |
| Sep 21, 2026 | 4,605.50 | 4,605.50 | 4,521.25 | 4,560.45 | 4,560.45 | -0.54% | 4,452 |
| Sep 18, 2026 | 4,460.05 | 4,610.30 | 4,460.05 | 4,585.25 | 4,585.25 | 2.48% | 6,023 |
| Sep 17, 2026 | 4,565.65 | 4,613.05 | 4,435.20 | 4,474.30 | 4,474.30 | -1.37% | 4,766 |
| Sep 16, 2026 | 4,610.00 | 4,610.00 | 4,455.00 | 4,539.25 | 4,536.25 | -1.27% | 2,599 |
| Sep 15, 2026 | 4,805.25 | 4,833.40 | 4,568.00 | 4,597.75 | 4,594.71 | -3.65% | 5,800 |
| Sep 11, 2026 | 4,766.25 | 4,811.70 | 4,734.00 | 4,771.75 | 4,768.60 | -0.77% | 7,907 |
| Sep 10, 2026 | 4,722.40 | 4,884.00 | 4,722.40 | 4,809.00 | 4,805.82 | 1.16% | 48,988 |
| Sep 9, 2026 | 4,691.85 | 4,765.10 | 4,665.05 | 4,753.80 | 4,750.66 | 1.61% | 13,760 |
| Sep 8, 2026 | 4,540.00 | 4,687.55 | 4,490.00 | 4,678.50 | 4,675.41 | 3.32% | 3,421 |
| Sep 7, 2026 | 4,550.05 | 4,606.95 | 4,475.00 | 4,528.30 | 4,525.31 | -0.55% | 5,816 |
| Sep 4, 2026 | 4,810.90 | 4,848.00 | 4,465.00 | 4,553.45 | 4,550.44 | -2.94% | 16,363 |
| Sep 3, 2026 | 4,733.00 | 4,827.85 | 4,679.45 | 4,691.60 | 4,688.50 | -0.84% | 72,435 |
| Sep 2, 2026 | 4,784.60 | 4,784.60 | 4,685.00 | 4,731.25 | 4,728.12 | -0.17% | 1,623 |
| Sep 1, 2026 | 4,700.10 | 4,818.60 | 4,685.00 | 4,739.45 | 4,736.32 | 1.04% | 24,340 |
| Aug 31, 2026 | 4,736.55 | 4,825.00 | 4,671.55 | 4,690.75 | 4,687.65 | -1.74% | 11,047 |
| Aug 28, 2026 | 4,670.50 | 4,793.20 | 4,642.80 | 4,773.90 | 4,770.74 | 2.15% | 4,199 |
| Aug 27, 2026 | 4,700.00 | 4,727.10 | 4,654.85 | 4,673.60 | 4,670.51 | -1.09% | 1,348 |
| Aug 26, 2026 | 4,640.00 | 4,752.85 | 4,576.95 | 4,725.00 | 4,721.88 | 2.59% | 183,109 |
| Aug 25, 2026 | 4,663.20 | 4,670.00 | 4,591.10 | 4,605.70 | 4,602.66 | -0.32% | 42,363 |
| Aug 24, 2026 | 4,563.95 | 4,688.45 | 4,560.00 | 4,620.30 | 4,617.25 | -0.10% | 96,609 |
| Aug 21, 2026 | 4,699.85 | 4,703.90 | 4,610.45 | 4,624.95 | 4,621.89 | -1.15% | 4,582 |
| Aug 20, 2026 | 4,697.45 | 4,753.15 | 4,668.85 | 4,678.85 | 4,675.76 | -0.01% | 7,239 |
| Aug 19, 2026 | 4,660.05 | 4,741.40 | 4,648.15 | 4,679.55 | 4,676.46 | 0.02% | 16,548 |
| Aug 18, 2026 | 4,714.70 | 4,774.70 | 4,654.60 | 4,678.55 | 4,675.46 | -0.50% | 4,808 |
| Aug 17, 2026 | 4,739.85 | 4,810.00 | 4,656.00 | 4,702.20 | 4,699.09 | -0.78% | 9,448 |