Gujarat Fluorochemicals Limited (BOM:542812)
India · Delayed Price · Currency is INR 4,536.25
-58.46 (-1.27%)
At close: Sep 16, 2026
BOM:542812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4,755.00 | 4,897.00 | 4,720.00 | 4,739.20 | 4,736.07 | 0.65% | 115,891 |
| Aug 13, 2026 | 4,569.55 | 4,959.45 | 4,569.50 | 4,708.70 | 4,705.59 | 3.05% | 59,403 |
| Aug 12, 2026 | 4,467.10 | 4,695.00 | 4,424.00 | 4,569.55 | 4,566.53 | 3.52% | 28,107 |
| Aug 11, 2026 | 4,504.35 | 4,518.55 | 4,403.10 | 4,414.20 | 4,411.28 | -1.48% | 54,195 |
| Aug 10, 2026 | 4,539.15 | 4,556.40 | 4,450.30 | 4,480.70 | 4,477.74 | -0.83% | 3,765 |
| Aug 7, 2026 | 4,546.65 | 4,632.90 | 4,462.00 | 4,518.00 | 4,515.01 | -0.59% | 8,548 |
| Aug 6, 2026 | 4,488.00 | 4,590.00 | 4,487.95 | 4,544.95 | 4,541.95 | 1.18% | 3,621 |
| Aug 5, 2026 | 4,606.00 | 4,652.00 | 4,478.50 | 4,492.00 | 4,489.03 | -2.76% | 184,180 |
| Aug 4, 2026 | 4,460.00 | 4,630.00 | 4,449.65 | 4,619.65 | 4,616.60 | 4.17% | 9,784 |
| Aug 3, 2026 | 4,365.15 | 4,520.00 | 4,365.15 | 4,434.60 | 4,431.67 | 1.50% | 5,673 |
| Jul 31, 2026 | 4,380.05 | 4,468.40 | 4,349.20 | 4,369.25 | 4,366.36 | -0.60% | 7,746 |
| Jul 30, 2026 | 4,588.85 | 4,588.85 | 4,378.15 | 4,395.55 | 4,392.64 | -4.03% | 5,162 |
| Jul 29, 2026 | 4,548.95 | 4,635.10 | 4,475.00 | 4,580.15 | 4,577.12 | 2.71% | 2,913 |
| Jul 28, 2026 | 4,539.85 | 4,573.00 | 4,424.35 | 4,459.10 | 4,456.15 | -2.10% | 34,192 |
| Jul 27, 2026 | 4,610.80 | 4,650.00 | 4,515.35 | 4,554.70 | 4,551.69 | -0.94% | 11,618 |
| Jul 24, 2026 | 4,530.00 | 4,628.90 | 4,470.10 | 4,597.70 | 4,594.66 | 0.49% | 17,707 |
| Jul 23, 2026 | 4,576.95 | 4,625.30 | 4,520.05 | 4,575.10 | 4,572.08 | -0.34% | 26,461 |
| Jul 22, 2026 | 4,590.30 | 4,644.95 | 4,545.20 | 4,590.65 | 4,587.62 | -0.37% | 13,215 |
| Jul 21, 2026 | 4,343.70 | 4,629.90 | 4,322.40 | 4,607.55 | 4,604.50 | 6.81% | 37,059 |
| Jul 20, 2026 | 4,152.35 | 4,325.00 | 4,151.00 | 4,313.90 | 4,311.05 | 3.89% | 17,071 |
| Jul 17, 2026 | 4,108.15 | 4,164.95 | 4,044.25 | 4,152.35 | 4,149.61 | 0.73% | 5,992 |
| Jul 16, 2026 | 4,131.00 | 4,149.00 | 4,081.20 | 4,122.45 | 4,119.73 | -0.26% | 8,088 |
| Jul 15, 2026 | 3,998.55 | 4,148.00 | 3,944.00 | 4,133.40 | 4,130.67 | 5.47% | 11,599 |
| Jul 14, 2026 | 3,876.50 | 3,968.60 | 3,838.95 | 3,919.20 | 3,916.61 | 0.52% | 2,601 |
| Jul 13, 2026 | 3,944.25 | 3,944.25 | 3,885.00 | 3,899.10 | 3,896.52 | -1.03% | 2,865 |
| Jul 10, 2026 | 3,863.60 | 3,948.75 | 3,863.60 | 3,939.80 | 3,937.20 | 1.89% | 2,427 |
| Jul 9, 2026 | 3,831.05 | 3,907.10 | 3,831.05 | 3,866.75 | 3,864.19 | 0.52% | 1,330 |
| Jul 8, 2026 | 3,958.10 | 3,958.10 | 3,831.25 | 3,846.90 | 3,844.36 | -2.88% | 5,967 |