Skip to main content
logo
Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India flag India · Delayed Price · Currency is INR
3,248.80
-46.60 (-1.41%)
Mar 11, 2026, 1:29 PM IST

Gujarat Fluorochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20263,295.403,300.003,235.003,245.00--1.53%13,400
Mar 10, 20263,339.503,339.503,262.003,295.403,295.400.17%61,112
Mar 9, 20263,200.003,307.003,116.203,289.703,289.701.33%67,341
Mar 6, 20263,273.403,299.003,230.003,246.403,246.40-0.82%27,599
Mar 5, 20263,338.803,345.003,258.003,273.403,273.40-1.96%32,330
Mar 4, 20263,254.903,355.003,216.703,338.803,338.800.66%65,397
Mar 2, 20263,370.003,415.403,275.003,316.803,316.80-4.78%41,055
Feb 27, 20263,425.003,514.203,396.003,483.303,483.301.01%39,905
Feb 26, 20263,490.503,490.503,413.103,448.603,448.60-1.31%48,900
Feb 25, 20263,534.603,534.603,435.103,494.503,494.50-1.25%66,039
Feb 24, 20263,451.803,550.003,424.103,538.603,538.601.17%36,860
Feb 23, 20263,424.703,510.003,381.203,497.803,497.802.10%51,983
Feb 20, 20263,395.003,438.003,381.003,425.703,425.700.42%21,597
Feb 19, 20263,390.003,438.903,367.603,411.403,411.400.51%47,333
Feb 18, 20263,371.003,416.803,337.703,394.103,394.100.22%25,329
Feb 17, 20263,316.203,409.803,291.303,386.803,386.802.13%37,098
Feb 16, 20263,398.703,398.703,285.103,316.203,316.20-2.41%111,498
Feb 13, 20263,347.103,418.903,247.003,398.003,398.000.35%102,500
Feb 12, 20263,499.503,499.503,304.703,386.203,386.20-3.00%106,642
Feb 11, 20263,469.003,515.003,445.603,490.803,490.800.63%36,402
Feb 10, 20263,600.003,600.003,452.503,469.003,469.00-1.26%42,662
Feb 9, 20263,428.003,542.003,406.903,513.203,513.202.49%65,878
Feb 6, 20263,370.003,430.003,335.003,428.003,428.001.23%67,422
Feb 5, 20263,360.503,395.003,302.003,386.203,386.200.93%38,544
Feb 4, 20263,262.303,365.003,188.003,355.003,355.002.84%77,442
Feb 3, 20263,225.003,395.003,185.703,262.303,262.307.45%389,191
Feb 2, 20262,970.003,045.002,918.003,036.103,036.102.23%70,965
Feb 1, 20263,079.803,079.802,929.202,970.002,970.00-2.73%18,046
Jan 30, 20262,980.403,086.902,960.803,053.503,053.502.45%101,248
Jan 29, 20263,037.903,038.002,956.502,980.402,980.40-1.15%56,112
Jan 28, 20263,022.703,045.002,916.603,015.203,015.200.10%144,627
Jan 27, 20263,106.803,106.802,998.903,012.203,012.20-3.68%61,924
Jan 23, 20263,260.003,262.703,085.103,127.203,127.20-3.78%81,929
Jan 22, 20263,260.003,273.303,241.003,250.103,250.100.26%30,586
Jan 21, 20263,255.003,255.003,152.503,241.603,241.60-0.56%73,870
Jan 20, 20263,348.703,348.703,206.903,259.803,259.80-2.67%151,386
Jan 19, 20263,385.303,388.503,333.003,349.203,349.20-1.92%20,935
Jan 16, 20263,404.003,432.503,352.703,414.603,414.600.49%70,968
Jan 14, 20263,470.003,488.403,372.503,397.803,397.80-1.64%46,601
Jan 13, 20263,469.803,522.803,434.403,454.503,454.50-0.12%56,594
Jan 12, 20263,430.103,480.603,395.003,458.703,458.700.42%46,515
Jan 9, 20263,462.003,474.003,416.803,444.103,444.10-1.33%42,243
Jan 8, 20263,490.003,516.903,421.003,490.503,490.50-0.51%41,818
Jan 7, 20263,492.403,526.003,480.003,508.503,508.500.46%27,082
Jan 6, 20263,569.903,577.703,475.003,492.403,492.40-2.57%36,261
Jan 5, 20263,648.003,655.803,558.003,584.403,584.40-1.74%53,574
Jan 2, 20263,674.903,694.903,630.803,648.003,648.00-0.73%30,084
Jan 1, 20263,665.403,697.703,657.503,674.903,674.900.23%40,208
Dec 31, 20253,658.003,690.003,645.003,666.303,666.30-0.32%259,793
Dec 30, 20253,639.803,711.003,600.003,678.103,678.100.65%50,817