Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 3,710.50
+2.70 (0.07%)
Oct 1, 2025, 3:29 PM IST
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3,713.80 | 3,719.40 | 3,648.00 | 3,714.00 | 3,714.00 | 0.17% | 59,870 |
| Sep 30, 2025 | 3,676.00 | 3,723.60 | 3,591.60 | 3,707.80 | 3,707.80 | 0.87% | 112,487 |
| Sep 29, 2025 | 3,720.10 | 3,735.70 | 3,665.00 | 3,675.90 | 3,675.90 | -0.08% | 64,061 |
| Sep 26, 2025 | 3,798.60 | 3,798.60 | 3,666.20 | 3,679.00 | 3,679.00 | -2.74% | 77,451 |
| Sep 25, 2025 | 3,793.40 | 3,809.30 | 3,721.30 | 3,782.50 | 3,782.50 | -0.29% | 129,717 |
| Sep 24, 2025 | 3,888.00 | 3,888.00 | 3,780.70 | 3,793.40 | 3,793.40 | -1.84% | 79,554 |
| Sep 23, 2025 | 3,897.90 | 3,928.40 | 3,823.10 | 3,864.50 | 3,864.50 | -0.62% | 212,870 |
| Sep 22, 2025 | 3,820.00 | 3,904.00 | 3,785.00 | 3,888.70 | 3,888.70 | 2.30% | 260,623 |
| Sep 19, 2025 | 3,740.00 | 3,873.40 | 3,702.50 | 3,801.30 | 3,798.30 | 2.36% | 429,858 |
| Sep 18, 2025 | 3,690.60 | 3,747.70 | 3,666.00 | 3,713.60 | 3,710.67 | 0.62% | 245,677 |
| Sep 17, 2025 | 3,553.00 | 3,707.90 | 3,535.00 | 3,690.60 | 3,687.69 | -0.14% | 2,754,030 |
| Sep 16, 2025 | 3,708.60 | 3,732.00 | 3,657.00 | 3,695.70 | 3,692.78 | -0.35% | 99,934 |
| Sep 15, 2025 | 3,722.60 | 3,744.00 | 3,659.30 | 3,708.60 | 3,705.67 | -0.19% | 127,361 |
| Sep 12, 2025 | 3,630.40 | 3,764.90 | 3,626.90 | 3,715.70 | 3,712.77 | 2.38% | 166,089 |
| Sep 11, 2025 | 3,640.00 | 3,701.00 | 3,575.00 | 3,629.30 | 3,626.44 | -3.11% | 265,935 |
| Sep 10, 2025 | 3,638.10 | 3,770.00 | 3,628.10 | 3,745.80 | 3,742.84 | 2.95% | 303,444 |
| Sep 9, 2025 | 3,399.70 | 3,735.00 | 3,388.20 | 3,638.30 | 3,635.43 | 8.01% | 1,715,888 |
| Sep 8, 2025 | 3,395.00 | 3,456.00 | 3,348.50 | 3,368.50 | 3,365.84 | 0.44% | 216,046 |
| Sep 5, 2025 | 3,380.00 | 3,409.00 | 3,345.00 | 3,353.70 | 3,351.05 | -0.99% | 71,275 |
| Sep 4, 2025 | 3,399.00 | 3,414.90 | 3,374.80 | 3,387.10 | 3,384.43 | 0.04% | 72,118 |
| Sep 3, 2025 | 3,410.40 | 3,411.50 | 3,375.10 | 3,385.90 | 3,383.23 | -0.72% | 40,483 |
| Sep 2, 2025 | 3,395.10 | 3,446.50 | 3,375.00 | 3,410.40 | 3,407.71 | 0.43% | 44,537 |
| Sep 1, 2025 | 3,400.00 | 3,424.20 | 3,383.30 | 3,395.80 | 3,393.12 | -0.54% | 40,684 |
| Aug 29, 2025 | 3,440.50 | 3,441.90 | 3,382.50 | 3,414.10 | 3,411.40 | -0.19% | 28,256 |
| Aug 28, 2025 | 3,375.00 | 3,450.60 | 3,355.00 | 3,420.70 | 3,418.00 | 1.19% | 70,305 |
| Aug 26, 2025 | 3,445.00 | 3,447.80 | 3,362.00 | 3,380.50 | 3,377.83 | -1.91% | 44,942 |
| Aug 25, 2025 | 3,424.20 | 3,459.00 | 3,391.50 | 3,446.50 | 3,443.78 | 0.65% | 57,808 |
| Aug 22, 2025 | 3,397.50 | 3,430.00 | 3,364.00 | 3,424.20 | 3,421.49 | 1.04% | 61,230 |
| Aug 21, 2025 | 3,420.50 | 3,461.90 | 3,382.10 | 3,388.90 | 3,386.22 | -0.83% | 142,250 |
| Aug 20, 2025 | 3,423.50 | 3,438.00 | 3,390.00 | 3,417.40 | 3,414.70 | 0.08% | 50,422 |
| Aug 19, 2025 | 3,383.00 | 3,450.30 | 3,380.70 | 3,414.70 | 3,412.00 | 0.60% | 65,450 |
| Aug 18, 2025 | 3,395.50 | 3,439.00 | 3,386.00 | 3,394.40 | 3,391.72 | 0.15% | 64,246 |
| Aug 14, 2025 | 3,395.70 | 3,413.00 | 3,365.00 | 3,389.40 | 3,386.72 | -0.19% | 37,115 |
| Aug 13, 2025 | 3,435.00 | 3,470.40 | 3,386.40 | 3,395.70 | 3,393.02 | -1.18% | 43,392 |
| Aug 12, 2025 | 3,415.00 | 3,445.10 | 3,389.00 | 3,436.20 | 3,433.49 | 0.32% | 61,867 |
| Aug 11, 2025 | 3,470.00 | 3,484.40 | 3,402.00 | 3,425.40 | 3,422.69 | -1.75% | 45,181 |
| Aug 8, 2025 | 3,592.00 | 3,599.00 | 3,462.40 | 3,486.40 | 3,483.65 | -2.94% | 85,364 |
| Aug 7, 2025 | 3,643.60 | 3,643.60 | 3,509.20 | 3,592.00 | 3,589.16 | -1.17% | 115,478 |
| Aug 6, 2025 | 3,570.00 | 3,757.00 | 3,522.00 | 3,634.40 | 3,631.53 | 3.96% | 1,078,270 |
| Aug 5, 2025 | 3,525.00 | 3,582.00 | 3,410.00 | 3,496.00 | 3,493.24 | -0.46% | 227,248 |
| Aug 4, 2025 | 3,495.00 | 3,542.10 | 3,451.00 | 3,512.20 | 3,509.43 | 0.48% | 39,634 |
| Aug 1, 2025 | 3,576.10 | 3,585.60 | 3,480.00 | 3,495.50 | 3,492.74 | -2.74% | 44,988 |
| Jul 31, 2025 | 3,540.40 | 3,625.00 | 3,496.00 | 3,594.00 | 3,591.16 | -0.03% | 93,320 |
| Jul 30, 2025 | 3,536.50 | 3,600.00 | 3,527.10 | 3,595.00 | 3,592.16 | 1.66% | 77,916 |
| Jul 29, 2025 | 3,470.20 | 3,563.90 | 3,450.00 | 3,536.30 | 3,533.51 | 1.61% | 44,656 |
| Jul 28, 2025 | 3,500.00 | 3,535.00 | 3,450.00 | 3,480.30 | 3,477.55 | -0.82% | 53,971 |
| Jul 25, 2025 | 3,563.50 | 3,574.40 | 3,500.00 | 3,508.90 | 3,506.13 | -1.88% | 39,241 |
| Jul 24, 2025 | 3,589.50 | 3,600.60 | 3,540.00 | 3,576.30 | 3,573.47 | -0.37% | 59,342 |
| Jul 23, 2025 | 3,555.50 | 3,619.00 | 3,547.30 | 3,589.50 | 3,586.66 | 0.96% | 66,286 |
| Jul 22, 2025 | 3,576.00 | 3,632.00 | 3,533.80 | 3,555.50 | 3,552.69 | -0.50% | 94,697 |