Alufluoride Limited (NSE:ALUFLUOR)
India · Delayed Price · Currency is INR 597.85
+22.95 (3.99%)
At close: Nov 9, 2026
NSE:ALUFLUOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 574.90 | 602.20 | 561.50 | 597.85 | 597.85 | 3.99% | 4,598 |
| Nov 8, 2026 | 572.90 | 574.90 | 530.10 | 574.90 | 574.90 | 4.99% | 3,831 |
| Nov 6, 2026 | 551.10 | 556.25 | 528.80 | 547.55 | 547.55 | -1.60% | 7,617 |
| Nov 5, 2026 | 555.05 | 570.00 | 535.20 | 556.45 | 556.45 | 0.75% | 3,730 |
| Nov 4, 2026 | 550.00 | 564.90 | 542.20 | 552.30 | 552.30 | -0.72% | 1,118 |
| Nov 3, 2026 | 562.00 | 562.00 | 541.20 | 556.30 | 556.30 | 2.45% | 791 |
| Nov 2, 2026 | 555.00 | 586.00 | 540.05 | 543.00 | 543.00 | -3.07% | 3,698 |
| Oct 30, 2026 | 534.00 | 563.95 | 528.00 | 560.20 | 560.20 | 4.30% | 3,047 |
| Oct 29, 2026 | 535.00 | 553.95 | 530.00 | 537.10 | 537.10 | -1.30% | 1,148 |
| Oct 28, 2026 | 551.00 | 554.00 | 543.00 | 544.15 | 544.15 | -2.21% | 1,156 |
| Oct 27, 2026 | 533.00 | 557.00 | 524.05 | 556.45 | 556.45 | 4.35% | 1,706 |
| Oct 26, 2026 | 532.00 | 553.90 | 529.90 | 533.25 | 533.25 | -4.39% | 2,856 |
| Oct 23, 2026 | 545.00 | 560.00 | 525.00 | 557.75 | 557.75 | 1.59% | 3,674 |
| Oct 22, 2026 | 548.90 | 563.70 | 523.20 | 549.00 | 549.00 | 0.02% | 2,896 |
| Oct 21, 2026 | 576.90 | 583.00 | 543.20 | 548.90 | 548.90 | -3.71% | 3,647 |
| Oct 19, 2026 | 600.00 | 600.00 | 567.40 | 570.05 | 570.05 | -4.55% | 3,378 |
| Oct 16, 2026 | 594.60 | 610.00 | 594.60 | 597.25 | 597.25 | -2.16% | 2,783 |
| Oct 15, 2026 | 611.00 | 620.00 | 595.00 | 610.45 | 610.45 | -1.71% | 5,377 |
| Oct 14, 2026 | 629.85 | 630.00 | 610.00 | 621.05 | 621.05 | -1.51% | 3,771 |
| Oct 13, 2026 | 638.25 | 639.70 | 616.00 | 630.55 | 630.55 | -1.21% | 15,724 |
| Oct 12, 2026 | 695.00 | 695.00 | 632.10 | 638.25 | 638.25 | -6.52% | 13,574 |
| Oct 9, 2026 | 636.15 | 701.00 | 636.15 | 682.80 | 682.80 | 5.86% | 31,045 |
| Oct 8, 2026 | 658.15 | 661.95 | 640.00 | 645.00 | 645.00 | -0.64% | 8,809 |
| Oct 7, 2026 | 617.25 | 658.95 | 609.70 | 649.15 | 649.15 | 4.79% | 22,254 |
| Oct 6, 2026 | 611.50 | 627.60 | 611.50 | 619.45 | 619.45 | 0.43% | 11,486 |
| Oct 5, 2026 | 643.95 | 643.95 | 612.90 | 616.80 | 616.80 | -2.68% | 14,660 |
| Oct 1, 2026 | 644.00 | 644.00 | 626.05 | 633.80 | 633.80 | 0.17% | 28,012 |
| Sep 30, 2026 | 640.00 | 645.00 | 622.30 | 632.70 | 632.70 | 0.02% | 19,252 |
| Sep 29, 2026 | 609.95 | 649.00 | 580.00 | 632.55 | 632.55 | 4.61% | 57,672 |
| Sep 28, 2026 | 565.40 | 644.40 | 562.60 | 604.70 | 604.70 | 6.95% | 66,544 |
| Sep 25, 2026 | 562.50 | 574.00 | 541.30 | 565.40 | 565.40 | -0.07% | 6,912 |
| Sep 24, 2026 | 577.55 | 577.55 | 562.55 | 565.80 | 565.80 | -2.03% | 4,903 |
| Sep 23, 2026 | 538.00 | 581.75 | 537.90 | 577.55 | 577.55 | 6.29% | 27,329 |
| Sep 22, 2026 | 534.35 | 545.95 | 534.30 | 543.35 | 543.35 | -0.09% | 4,483 |
| Sep 21, 2026 | 536.00 | 547.95 | 517.45 | 543.85 | 543.85 | 1.25% | 9,713 |
| Sep 18, 2026 | 494.85 | 542.50 | 494.85 | 537.15 | 537.15 | 9.13% | 28,768 |
| Sep 17, 2026 | 499.00 | 503.00 | 489.85 | 492.20 | 492.20 | -0.40% | 2,082 |
| Sep 16, 2026 | 490.20 | 495.25 | 477.30 | 494.20 | 494.20 | 0.33% | 6,704 |
| Sep 15, 2026 | 487.40 | 495.00 | 487.40 | 492.55 | 492.55 | 1.06% | 4,714 |
| Sep 11, 2026 | 484.05 | 499.00 | 484.05 | 487.40 | 487.40 | -1.96% | 8,607 |
| Sep 10, 2026 | 503.05 | 505.00 | 495.10 | 497.15 | 497.15 | -0.59% | 2,392 |
| Sep 9, 2026 | 500.10 | 503.45 | 483.30 | 500.10 | 500.10 | -0.72% | 3,191 |
| Sep 8, 2026 | 502.50 | 506.00 | 498.00 | 503.75 | 503.75 | 0.92% | 5,727 |
| Sep 7, 2026 | 500.05 | 505.50 | 496.15 | 499.15 | 499.15 | 0.02% | 6,241 |
| Sep 4, 2026 | 505.00 | 505.00 | 496.05 | 499.05 | 499.05 | -0.62% | 4,229 |
| Sep 3, 2026 | 502.00 | 504.05 | 495.10 | 502.15 | 502.15 | -0.08% | 10,453 |
| Sep 2, 2026 | 509.90 | 509.90 | 491.90 | 502.55 | 502.55 | 1.14% | 11,146 |
| Sep 1, 2026 | 478.70 | 504.00 | 478.70 | 496.90 | 496.90 | 2.85% | 15,472 |
| Aug 31, 2026 | 480.60 | 489.00 | 470.25 | 483.15 | 483.15 | 1.10% | 3,736 |
| Aug 28, 2026 | 469.90 | 484.00 | 459.50 | 477.90 | 477.90 | 4.23% | 17,315 |