Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 4,624.95
-53.90 (-1.15%)
At close: Aug 21, 2026
BOM:542812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,699.85 | 4,703.90 | 4,610.45 | 4,624.95 | 4,624.95 | -1.15% | 4,582 |
| Aug 20, 2026 | 4,697.45 | 4,753.15 | 4,668.85 | 4,678.85 | 4,678.85 | -0.01% | 7,239 |
| Aug 19, 2026 | 4,660.05 | 4,741.40 | 4,648.15 | 4,679.55 | 4,679.55 | 0.02% | 16,548 |
| Aug 18, 2026 | 4,714.70 | 4,774.70 | 4,654.60 | 4,678.55 | 4,678.55 | -0.50% | 4,808 |
| Aug 17, 2026 | 4,739.85 | 4,810.00 | 4,656.00 | 4,702.20 | 4,702.20 | -0.78% | 9,448 |
| Aug 14, 2026 | 4,755.00 | 4,897.00 | 4,720.00 | 4,739.20 | 4,739.20 | 0.65% | 115,891 |
| Aug 13, 2026 | 4,569.55 | 4,959.45 | 4,569.50 | 4,708.70 | 4,708.70 | 3.05% | 59,403 |
| Aug 12, 2026 | 4,467.10 | 4,695.00 | 4,424.00 | 4,569.55 | 4,569.55 | 3.52% | 28,104 |
| Aug 11, 2026 | 4,504.35 | 4,518.55 | 4,403.10 | 4,414.20 | 4,414.20 | -1.48% | 54,195 |
| Aug 10, 2026 | 4,539.15 | 4,556.40 | 4,450.30 | 4,480.70 | 4,480.70 | -0.83% | 3,765 |
| Aug 7, 2026 | 4,546.65 | 4,632.90 | 4,462.00 | 4,518.00 | 4,518.00 | -0.59% | 8,548 |
| Aug 6, 2026 | 4,488.00 | 4,590.00 | 4,487.95 | 4,544.95 | 4,544.95 | 1.18% | 3,621 |
| Aug 5, 2026 | 4,606.00 | 4,652.00 | 4,478.50 | 4,492.00 | 4,492.00 | -2.76% | 184,180 |
| Aug 4, 2026 | 4,460.00 | 4,630.00 | 4,449.65 | 4,619.65 | 4,619.65 | 4.17% | 9,784 |
| Aug 3, 2026 | 4,365.15 | 4,520.00 | 4,365.15 | 4,434.60 | 4,434.60 | 1.50% | 5,673 |
| 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 |