Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 3,268.05
-8.30 (-0.25%)
At close: Apr 21, 2026
BOM:542812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 3,100.80 | 3,181.50 | 2,999.00 | 3,068.15 | 3,068.15 | -3.66% | 5,101 |
| Mar 12, 2026 | 3,210.05 | 3,210.05 | 3,164.70 | 3,184.65 | 3,184.65 | -1.82% | 1,674 |
| Mar 11, 2026 | 3,292.70 | 3,292.70 | 3,207.70 | 3,243.60 | 3,243.60 | -1.52% | 1,707 |
| Mar 10, 2026 | 3,289.20 | 3,309.60 | 3,265.00 | 3,293.80 | 3,293.80 | 0.16% | 1,579 |
| Mar 9, 2026 | 3,237.30 | 3,309.00 | 3,119.60 | 3,288.50 | 3,288.50 | 1.32% | 9,276 |
| 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 |