Stallion India Fluorochemicals Limited (BOM:544342)
India · Delayed Price · Currency is INR 164.95
-8.45 (-4.87%)
At close: Feb 13, 2026
BOM:544342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 170.00 | 172.50 | 164.75 | 164.95 | 164.95 | -4.87% | 37,121 |
| Feb 12, 2026 | 171.85 | 174.95 | 164.05 | 173.40 | 173.40 | 3.65% | 46,412 |
| Feb 11, 2026 | 151.65 | 167.55 | 151.65 | 167.30 | 167.30 | -10.89% | 301,449 |
| Feb 10, 2026 | 193.20 | 193.20 | 185.10 | 187.75 | 159.65 | 2.04% | 120,416 |
| Feb 9, 2026 | 173.85 | 184.00 | 168.20 | 184.00 | 156.46 | 4.99% | 45,359 |
| Feb 6, 2026 | 178.75 | 181.80 | 175.25 | 175.25 | 149.02 | -4.99% | 62,495 |
| Feb 5, 2026 | 191.20 | 191.20 | 182.40 | 184.45 | 156.84 | -1.13% | 15,016 |
| Feb 4, 2026 | 188.20 | 189.90 | 179.00 | 186.55 | 158.63 | 0.19% | 27,273 |
| Feb 3, 2026 | 186.00 | 186.20 | 180.50 | 186.20 | 158.33 | 4.99% | 57,962 |
| Feb 2, 2026 | 173.95 | 181.80 | 169.60 | 177.35 | 150.80 | 0.88% | 30,767 |
| Feb 1, 2026 | 184.80 | 191.95 | 175.60 | 175.80 | 149.48 | -4.87% | 46,306 |
| Jan 30, 2026 | 189.75 | 192.75 | 184.65 | 184.80 | 157.14 | -4.91% | 78,061 |
| Jan 29, 2026 | 203.95 | 209.05 | 191.55 | 194.35 | 165.26 | -2.39% | 112,591 |
| Jan 28, 2026 | 189.65 | 199.10 | 189.65 | 199.10 | 169.30 | 4.98% | 44,605 |
| Jan 27, 2026 | 196.35 | 200.00 | 187.75 | 189.65 | 161.26 | -4.02% | 32,284 |
| Jan 23, 2026 | 208.00 | 209.15 | 194.20 | 197.60 | 168.02 | -3.33% | 48,528 |
| Jan 22, 2026 | 197.05 | 204.40 | 197.05 | 204.40 | 173.80 | 4.98% | 25,544 |
| Jan 21, 2026 | 198.05 | 204.35 | 194.30 | 194.70 | 165.56 | -4.79% | 90,446 |
| Jan 20, 2026 | 215.50 | 220.90 | 204.50 | 204.50 | 173.89 | -4.99% | 68,820 |
| Jan 19, 2026 | 209.85 | 225.55 | 209.00 | 215.25 | 183.03 | 0.19% | 76,698 |
| Jan 16, 2026 | 224.00 | 226.00 | 211.55 | 214.85 | 182.69 | -0.62% | 22,639 |
| Jan 14, 2026 | 204.80 | 216.20 | 204.70 | 216.20 | 183.84 | 4.98% | 20,160 |
| Jan 13, 2026 | 211.55 | 219.00 | 203.15 | 205.95 | 175.12 | -1.91% | 14,879 |
| Jan 12, 2026 | 215.00 | 215.00 | 204.00 | 209.95 | 178.52 | -2.21% | 37,216 |
| Jan 9, 2026 | 218.30 | 223.80 | 214.70 | 214.70 | 182.56 | -4.98% | 27,934 |
| Jan 8, 2026 | 238.50 | 238.50 | 225.60 | 225.95 | 192.13 | -4.84% | 27,579 |
| Jan 7, 2026 | 231.30 | 241.00 | 223.30 | 237.45 | 201.91 | 1.39% | 35,485 |
| Jan 6, 2026 | 234.20 | 244.90 | 234.20 | 234.20 | 199.14 | -4.99% | 45,007 |
| Jan 5, 2026 | 253.70 | 253.70 | 246.50 | 246.50 | 209.60 | -4.99% | 16,117 |
| Jan 2, 2026 | 258.90 | 259.70 | 245.50 | 259.45 | 220.61 | 4.89% | 116,024 |
| Jan 1, 2026 | 230.10 | 247.35 | 226.20 | 247.35 | 210.32 | 4.99% | 44,577 |
| Dec 31, 2025 | 256.50 | 256.50 | 232.50 | 235.60 | 200.33 | -3.56% | 104,160 |
| Dec 30, 2025 | 242.00 | 244.30 | 241.50 | 244.30 | 207.73 | 4.98% | 23,763 |
| Dec 29, 2025 | 227.60 | 232.70 | 221.65 | 232.70 | 197.87 | 4.99% | 31,250 |
| Dec 26, 2025 | 211.30 | 221.65 | 211.30 | 221.65 | 188.47 | 5.00% | 18,479 |
| Dec 24, 2025 | 205.85 | 214.00 | 195.60 | 211.10 | 179.50 | 2.55% | 43,432 |
| Dec 23, 2025 | 201.60 | 209.90 | 201.60 | 205.85 | 175.04 | 2.23% | 15,210 |
| Dec 22, 2025 | 193.50 | 203.00 | 193.50 | 201.35 | 171.21 | -1.13% | 43,890 |
| Dec 19, 2025 | 204.00 | 204.45 | 203.65 | 203.65 | 173.17 | -4.99% | 5,380 |
| Dec 18, 2025 | 213.80 | 219.90 | 202.95 | 214.35 | 182.26 | 0.35% | 53,504 |
| Dec 17, 2025 | 196.00 | 216.55 | 195.95 | 213.60 | 181.63 | 3.56% | 80,980 |
| Dec 16, 2025 | 206.25 | 206.25 | 206.25 | 206.25 | 175.38 | -5.00% | 1,335 |
| Dec 15, 2025 | 223.80 | 223.80 | 217.10 | 217.10 | 184.60 | -4.99% | 17,703 |
| Dec 12, 2025 | 234.95 | 234.95 | 215.20 | 228.50 | 194.30 | 2.10% | 116,513 |
| Dec 11, 2025 | 221.40 | 223.80 | 221.40 | 223.80 | 190.30 | 5.00% | 16,535 |
| Dec 10, 2025 | 209.90 | 213.15 | 209.90 | 213.15 | 181.24 | 5.00% | 18,748 |
| Dec 9, 2025 | 198.00 | 203.00 | 184.10 | 203.00 | 172.61 | 4.99% | 46,230 |
| Dec 8, 2025 | 193.35 | 193.35 | 188.85 | 193.35 | 164.41 | 5.00% | 22,285 |
| Dec 5, 2025 | 184.15 | 184.15 | 184.15 | 184.15 | 156.58 | 4.99% | 11,935 |
| Dec 4, 2025 | 166.45 | 175.40 | 163.00 | 175.40 | 149.14 | 5.00% | 32,711 |