Stallion India Fluorochemicals Limited (BOM:544342)
India · Delayed Price · Currency is INR 227.95
+4.20 (1.88%)
At close: Oct 7, 2026
BOM:544342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 226.00 | 229.00 | 220.10 | 227.95 | 227.95 | 1.88% | 14,920 |
| Oct 6, 2026 | 221.90 | 227.75 | 218.25 | 223.75 | 223.75 | -0.53% | 27,111 |
| Oct 5, 2026 | 229.30 | 235.05 | 221.20 | 224.95 | 224.95 | -3.23% | 30,417 |
| Oct 1, 2026 | 230.90 | 239.80 | 221.00 | 232.45 | 232.45 | 0.19% | 52,870 |
| Sep 30, 2026 | 220.10 | 232.10 | 220.10 | 232.00 | 232.00 | 4.95% | 77,032 |
| Sep 29, 2026 | 222.05 | 225.75 | 210.60 | 221.05 | 221.05 | -0.25% | 31,688 |
| Sep 28, 2026 | 228.90 | 228.90 | 220.10 | 221.60 | 221.60 | -2.06% | 24,965 |
| Sep 25, 2026 | 223.85 | 228.00 | 212.50 | 226.25 | 226.25 | 3.17% | 19,012 |
| Sep 24, 2026 | 226.00 | 226.00 | 218.50 | 219.30 | 219.30 | -2.47% | 22,374 |
| Sep 23, 2026 | 227.95 | 227.95 | 220.60 | 224.85 | 224.85 | -0.44% | 20,529 |
| Sep 22, 2026 | 233.95 | 236.80 | 224.00 | 225.85 | 225.85 | -2.02% | 55,021 |
| Sep 21, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 4.99% | 54,882 |
| Sep 18, 2026 | 218.15 | 222.35 | 216.15 | 219.55 | 219.55 | 0.66% | 15,245 |
| Sep 17, 2026 | 211.85 | 220.00 | 208.50 | 218.10 | 218.10 | 2.97% | 21,449 |
| Sep 16, 2026 | 212.95 | 223.00 | 205.70 | 211.80 | 211.80 | -0.70% | 18,045 |
| Sep 15, 2026 | 222.95 | 223.00 | 213.30 | 213.30 | 213.30 | -4.99% | 26,631 |
| Sep 11, 2026 | 230.90 | 234.00 | 223.30 | 224.50 | 224.50 | -4.18% | 43,908 |
| Sep 10, 2026 | 234.45 | 234.45 | 226.00 | 234.30 | 234.30 | 4.93% | 98,217 |
| Sep 9, 2026 | 219.80 | 223.30 | 218.70 | 223.30 | 223.30 | 4.98% | 20,558 |
| Sep 8, 2026 | 200.80 | 212.70 | 200.20 | 212.70 | 212.70 | 4.99% | 23,240 |
| Sep 7, 2026 | 207.00 | 209.55 | 198.10 | 202.60 | 202.60 | -2.41% | 48,484 |
| Sep 4, 2026 | 206.00 | 211.55 | 204.00 | 207.60 | 207.60 | - | 34,528 |
| Sep 3, 2026 | 216.70 | 216.70 | 207.10 | 207.60 | 207.60 | -2.19% | 26,447 |
| Sep 2, 2026 | 208.70 | 215.00 | 203.25 | 212.25 | 212.25 | 2.36% | 33,734 |
| Sep 1, 2026 | 212.00 | 216.90 | 207.00 | 207.35 | 207.35 | -1.57% | 24,581 |
| Aug 31, 2026 | 212.75 | 219.70 | 208.00 | 210.65 | 210.65 | -1.15% | 24,359 |
| Aug 28, 2026 | 217.25 | 219.90 | 210.00 | 213.10 | 213.10 | -1.04% | 55,640 |
| Aug 27, 2026 | 221.25 | 226.00 | 214.10 | 215.35 | 215.35 | -4.25% | 57,631 |
| Aug 26, 2026 | 227.25 | 230.00 | 223.00 | 224.90 | 224.90 | -0.46% | 31,925 |
| Aug 25, 2026 | 228.40 | 230.50 | 222.00 | 225.95 | 225.95 | 0.74% | 13,419 |
| Aug 24, 2026 | 223.60 | 234.80 | 221.05 | 224.30 | 224.30 | -1.77% | 36,179 |
| Aug 21, 2026 | 225.70 | 231.40 | 222.00 | 228.35 | 228.35 | 0.95% | 23,439 |
| Aug 20, 2026 | 222.10 | 232.00 | 216.55 | 226.20 | 226.20 | 0.47% | 56,582 |
| Aug 19, 2026 | 231.30 | 234.00 | 224.00 | 225.15 | 225.15 | -4.19% | 32,441 |
| Aug 18, 2026 | 235.10 | 246.70 | 228.85 | 235.00 | 235.00 | -2.43% | 49,579 |
| Aug 17, 2026 | 229.85 | 241.40 | 221.25 | 240.85 | 240.85 | 4.74% | 81,685 |
| Aug 14, 2026 | 235.00 | 239.80 | 229.55 | 229.95 | 229.95 | -4.82% | 70,437 |
| Aug 13, 2026 | 254.90 | 259.95 | 240.95 | 241.60 | 241.60 | -4.73% | 170,635 |
| Aug 12, 2026 | 229.50 | 253.60 | 229.50 | 253.60 | 253.60 | 4.99% | 316,623 |
| Aug 11, 2026 | 247.05 | 247.05 | 241.55 | 241.55 | 241.55 | -5.00% | 31,880 |
| Aug 10, 2026 | 256.35 | 257.80 | 244.25 | 254.25 | 254.25 | -0.86% | 99,324 |
| Aug 7, 2026 | 271.40 | 273.10 | 253.00 | 256.45 | 256.45 | -5.07% | 84,602 |
| Aug 6, 2026 | 269.00 | 279.00 | 267.85 | 270.15 | 270.15 | 0.86% | 95,060 |
| Aug 5, 2026 | 271.60 | 274.00 | 263.40 | 267.85 | 267.85 | -0.24% | 91,198 |
| Aug 4, 2026 | 263.15 | 269.80 | 260.15 | 268.50 | 268.50 | 1.15% | 134,613 |
| Aug 3, 2026 | 267.35 | 277.85 | 261.85 | 265.45 | 265.45 | 2.12% | 299,359 |
| Jul 31, 2026 | 242.05 | 262.40 | 242.05 | 259.95 | 259.95 | 6.38% | 332,149 |
| Jul 30, 2026 | 240.05 | 248.50 | 239.60 | 244.35 | 244.35 | -0.04% | 94,042 |
| Jul 29, 2026 | 249.65 | 249.65 | 239.20 | 244.45 | 244.45 | -1.69% | 133,656 |
| Jul 28, 2026 | 256.45 | 257.00 | 245.75 | 248.65 | 248.65 | -2.68% | 136,644 |