Stallion India Fluorochemicals Limited (BOM:544342)
India · Delayed Price · Currency is INR 162.25
+7.35 (4.74%)
At close: Apr 21, 2026
BOM:544342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 163.95 | 167.70 | 162.00 | 162.80 | 162.80 | 0.34% | 113,311 |
| Apr 21, 2026 | 156.80 | 169.45 | 155.15 | 162.25 | 162.25 | 4.74% | 164,389 |
| Apr 20, 2026 | 162.90 | 162.90 | 153.25 | 154.90 | 154.90 | -3.16% | 157,617 |
| Apr 17, 2026 | 148.50 | 167.00 | 148.00 | 159.95 | 159.95 | 8.77% | 304,246 |
| Apr 16, 2026 | 144.70 | 149.35 | 140.15 | 147.05 | 147.05 | 2.83% | 171,795 |
| Apr 15, 2026 | 148.90 | 148.90 | 141.10 | 143.00 | 143.00 | 1.63% | 80,241 |
| Apr 13, 2026 | 132.00 | 145.30 | 130.15 | 140.70 | 140.70 | 2.81% | 144,887 |
| Apr 10, 2026 | 131.60 | 143.25 | 130.50 | 136.85 | 136.85 | 4.07% | 195,638 |
| Apr 9, 2026 | 135.15 | 138.55 | 130.55 | 131.50 | 131.50 | -2.81% | 166,890 |
| Apr 8, 2026 | 132.85 | 141.75 | 126.60 | 135.30 | 135.30 | 11.50% | 269,155 |
| Apr 7, 2026 | 117.15 | 122.65 | 117.00 | 121.35 | 121.35 | 3.85% | 225,026 |
| Apr 6, 2026 | 111.90 | 117.40 | 110.10 | 116.85 | 116.85 | 4.47% | 160,357 |
| Apr 2, 2026 | 105.00 | 112.75 | 103.15 | 111.85 | 111.85 | 4.14% | 130,586 |
| Apr 1, 2026 | 107.30 | 107.55 | 104.20 | 107.40 | 107.40 | 4.83% | 74,733 |
| Mar 30, 2026 | 107.45 | 110.10 | 102.00 | 102.45 | 102.45 | -3.03% | 98,414 |
| Mar 27, 2026 | 109.25 | 110.30 | 105.00 | 105.65 | 105.65 | -4.30% | 60,094 |
| Mar 25, 2026 | 109.65 | 113.35 | 109.65 | 110.40 | 110.40 | 1.10% | 38,748 |
| Mar 24, 2026 | 109.85 | 111.20 | 105.45 | 109.20 | 109.20 | 0.09% | 88,942 |
| Mar 23, 2026 | 111.45 | 111.90 | 109.10 | 109.10 | 109.10 | -4.97% | 45,231 |
| Mar 20, 2026 | 115.05 | 117.35 | 112.25 | 114.80 | 114.80 | 2.23% | 74,064 |
| Mar 19, 2026 | 116.05 | 116.05 | 112.30 | 112.30 | 112.30 | -4.99% | 35,991 |
| Mar 18, 2026 | 115.05 | 119.35 | 115.05 | 118.20 | 118.20 | 3.68% | 85,029 |
| Mar 17, 2026 | 115.95 | 118.95 | 113.25 | 114.00 | 114.00 | 0.57% | 66,134 |
| Mar 16, 2026 | 109.60 | 114.00 | 108.10 | 113.35 | 113.35 | 3.47% | 118,451 |
| Mar 13, 2026 | 115.00 | 117.35 | 109.35 | 109.55 | 109.55 | -4.82% | 128,810 |
| Mar 12, 2026 | 109.65 | 115.15 | 104.60 | 115.10 | 115.10 | 4.92% | 280,759 |
| Mar 11, 2026 | 105.60 | 111.30 | 105.10 | 109.70 | 109.70 | 1.72% | 174,237 |
| Mar 10, 2026 | 101.85 | 108.00 | 98.95 | 107.85 | 107.85 | 4.81% | 765,915 |
| Mar 9, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -4.99% | 4,511 |
| Mar 6, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -5.00% | 3,513,768 |
| Mar 5, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.00% | 28,515 |
| Mar 4, 2026 | 120.00 | 123.80 | 120.00 | 120.00 | 120.00 | -4.99% | 54,140 |
| Mar 2, 2026 | 121.60 | 134.40 | 121.60 | 126.30 | 126.30 | -1.33% | 193,084 |
| Feb 27, 2026 | 118.05 | 128.40 | 117.15 | 128.00 | 128.00 | 4.66% | 130,863 |
| Feb 26, 2026 | 129.15 | 129.50 | 122.30 | 122.30 | 122.30 | -4.97% | 80,350 |
| Feb 25, 2026 | 120.50 | 128.70 | 120.10 | 128.70 | 128.70 | 4.98% | 138,678 |
| Feb 24, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -5.00% | 2,741 |
| Feb 23, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -4.97% | 12,763 |
| Feb 20, 2026 | 140.00 | 140.05 | 135.80 | 135.80 | 135.80 | -4.97% | 24,630 |
| Feb 19, 2026 | 147.15 | 148.70 | 140.40 | 142.90 | 142.90 | -2.06% | 28,253 |
| Feb 18, 2026 | 148.60 | 152.90 | 145.10 | 145.90 | 145.90 | -2.21% | 71,915 |
| Feb 17, 2026 | 153.20 | 156.80 | 148.95 | 149.20 | 149.20 | -4.82% | 152,530 |
| Feb 16, 2026 | 162.55 | 162.55 | 156.75 | 156.75 | 156.75 | -4.97% | 108,051 |
| 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 |