Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 3,375.00
-71.50 (-2.07%)
Aug 26, 2025, 3:29 PM IST
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3,445.00 | 3,447.80 | 3,362.00 | 3,380.50 | 3,380.50 | -1.91% | 44,942 |
| Aug 25, 2025 | 3,424.20 | 3,459.00 | 3,391.50 | 3,446.50 | 3,446.50 | 0.65% | 57,814 |
| Aug 22, 2025 | 3,397.50 | 3,430.00 | 3,364.00 | 3,424.20 | 3,424.20 | 1.04% | 61,267 |
| Aug 21, 2025 | 3,420.50 | 3,461.90 | 3,382.10 | 3,388.90 | 3,388.90 | -0.83% | 142,250 |
| Aug 20, 2025 | 3,423.50 | 3,438.00 | 3,390.00 | 3,417.40 | 3,417.40 | 0.08% | 50,544 |
| Aug 19, 2025 | 3,383.00 | 3,450.30 | 3,380.70 | 3,414.70 | 3,414.70 | 0.60% | 65,450 |
| Aug 18, 2025 | 3,395.50 | 3,439.00 | 3,386.00 | 3,394.40 | 3,394.40 | 0.15% | 64,247 |
| Aug 14, 2025 | 3,395.70 | 3,413.00 | 3,365.00 | 3,389.40 | 3,389.40 | -0.19% | 37,161 |
| Aug 13, 2025 | 3,435.00 | 3,470.40 | 3,386.40 | 3,395.70 | 3,395.70 | -1.18% | 43,392 |
| Aug 12, 2025 | 3,415.00 | 3,445.10 | 3,389.00 | 3,436.20 | 3,436.20 | 0.32% | 61,883 |
| Aug 11, 2025 | 3,470.00 | 3,484.40 | 3,402.00 | 3,425.40 | 3,425.40 | -1.75% | 45,181 |
| Aug 8, 2025 | 3,592.00 | 3,599.00 | 3,462.40 | 3,486.40 | 3,486.40 | -2.94% | 85,364 |
| Aug 7, 2025 | 3,643.60 | 3,643.60 | 3,509.20 | 3,592.00 | 3,592.00 | -1.17% | 115,485 |
| Aug 6, 2025 | 3,570.00 | 3,757.00 | 3,522.00 | 3,634.40 | 3,634.40 | 3.96% | 1,078,276 |
| Aug 5, 2025 | 3,525.00 | 3,582.00 | 3,410.00 | 3,496.00 | 3,496.00 | -0.46% | 227,248 |
| Aug 4, 2025 | 3,495.00 | 3,542.10 | 3,451.00 | 3,512.20 | 3,512.20 | 0.48% | 39,634 |
| Aug 1, 2025 | 3,576.10 | 3,585.60 | 3,480.00 | 3,495.50 | 3,495.50 | -2.74% | 44,988 |
| Jul 31, 2025 | 3,540.40 | 3,625.00 | 3,496.00 | 3,594.00 | 3,594.00 | -0.03% | 93,328 |
| Jul 30, 2025 | 3,536.50 | 3,600.00 | 3,527.10 | 3,595.00 | 3,595.00 | 1.66% | 77,916 |
| Jul 29, 2025 | 3,470.20 | 3,563.90 | 3,450.00 | 3,536.30 | 3,536.30 | 1.61% | 44,656 |
| Jul 28, 2025 | 3,500.00 | 3,535.00 | 3,450.00 | 3,480.30 | 3,480.30 | -0.82% | 53,971 |
| Jul 25, 2025 | 3,563.50 | 3,574.40 | 3,500.00 | 3,508.90 | 3,508.90 | -1.88% | 39,241 |
| Jul 24, 2025 | 3,589.50 | 3,600.60 | 3,540.00 | 3,576.30 | 3,576.30 | -0.37% | 59,342 |
| Jul 23, 2025 | 3,555.50 | 3,619.00 | 3,547.30 | 3,589.50 | 3,589.50 | 0.96% | 66,286 |
| Jul 22, 2025 | 3,576.00 | 3,632.00 | 3,533.80 | 3,555.50 | 3,555.50 | -0.50% | 94,697 |
| Jul 21, 2025 | 3,499.30 | 3,585.00 | 3,420.20 | 3,573.20 | 3,573.20 | 2.11% | 214,410 |
| Jul 18, 2025 | 3,450.00 | 3,610.00 | 3,450.00 | 3,499.30 | 3,499.30 | 1.61% | 232,143 |
| Jul 17, 2025 | 3,423.50 | 3,457.90 | 3,419.10 | 3,443.80 | 3,443.80 | 0.60% | 73,821 |
| Jul 16, 2025 | 3,441.00 | 3,463.20 | 3,420.00 | 3,423.40 | 3,423.40 | -0.88% | 77,866 |
| Jul 15, 2025 | 3,412.10 | 3,478.00 | 3,405.00 | 3,453.70 | 3,453.70 | 1.22% | 97,045 |
| Jul 14, 2025 | 3,383.30 | 3,458.00 | 3,352.80 | 3,412.20 | 3,412.20 | 0.85% | 118,503 |
| Jul 11, 2025 | 3,414.50 | 3,428.10 | 3,369.00 | 3,383.40 | 3,383.40 | -0.91% | 127,350 |
| Jul 10, 2025 | 3,429.00 | 3,487.20 | 3,398.40 | 3,414.60 | 3,414.60 | -0.42% | 160,263 |
| Jul 9, 2025 | 3,444.60 | 3,461.00 | 3,414.50 | 3,429.00 | 3,429.00 | -0.45% | 36,683 |
| Jul 8, 2025 | 3,520.00 | 3,535.00 | 3,413.00 | 3,444.60 | 3,444.60 | -1.92% | 101,305 |
| Jul 7, 2025 | 3,521.70 | 3,539.90 | 3,483.30 | 3,512.10 | 3,512.10 | -0.27% | 186,522 |
| Jul 4, 2025 | 3,520.80 | 3,545.70 | 3,500.10 | 3,521.70 | 3,521.70 | 0.03% | 29,275 |
| Jul 3, 2025 | 3,545.00 | 3,561.30 | 3,510.00 | 3,520.80 | 3,520.80 | -0.56% | 48,694 |
| Jul 2, 2025 | 3,564.50 | 3,573.90 | 3,479.10 | 3,540.60 | 3,540.60 | -0.62% | 121,710 |
| Jul 1, 2025 | 3,638.00 | 3,646.20 | 3,545.00 | 3,562.60 | 3,562.60 | -1.88% | 76,261 |
| Jun 30, 2025 | 3,570.40 | 3,654.00 | 3,541.00 | 3,630.80 | 3,630.80 | 2.18% | 79,418 |
| Jun 27, 2025 | 3,564.00 | 3,589.00 | 3,511.40 | 3,553.30 | 3,553.30 | 0.34% | 62,117 |
| Jun 26, 2025 | 3,469.50 | 3,555.00 | 3,458.50 | 3,541.10 | 3,541.10 | 2.07% | 70,841 |
| Jun 25, 2025 | 3,472.10 | 3,515.00 | 3,427.60 | 3,469.40 | 3,469.40 | 0.47% | 76,392 |
| Jun 24, 2025 | 3,385.00 | 3,534.50 | 3,352.60 | 3,453.30 | 3,453.30 | 2.37% | 153,253 |
| Jun 23, 2025 | 3,383.50 | 3,405.50 | 3,338.00 | 3,373.40 | 3,373.40 | -0.30% | 147,502 |
| Jun 20, 2025 | 3,446.60 | 3,468.90 | 3,356.10 | 3,383.40 | 3,383.40 | -1.83% | 246,345 |
| Jun 19, 2025 | 3,533.90 | 3,550.60 | 3,425.00 | 3,446.60 | 3,446.60 | -2.47% | 59,564 |
| Jun 18, 2025 | 3,525.00 | 3,555.00 | 3,484.00 | 3,533.90 | 3,533.90 | 0.43% | 45,289 |
| Jun 17, 2025 | 3,631.00 | 3,683.00 | 3,505.20 | 3,518.70 | 3,518.70 | -3.10% | 102,493 |