Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 3,008.60
-6.60 (-0.22%)
Jan 29, 2026, 11:29 AM IST
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3,037.90 | 3,038.00 | 2,981.00 | 3,002.50 | - | -0.42% | 19,406 |
| Jan 28, 2026 | 3,022.70 | 3,045.00 | 2,916.60 | 3,015.20 | 3,015.20 | 0.10% | 144,627 |
| Jan 27, 2026 | 3,106.80 | 3,106.80 | 2,998.90 | 3,012.20 | 3,012.20 | -3.68% | 61,924 |
| Jan 23, 2026 | 3,260.00 | 3,262.70 | 3,085.10 | 3,127.20 | 3,127.20 | -3.78% | 81,929 |
| Jan 22, 2026 | 3,260.00 | 3,273.30 | 3,241.00 | 3,250.10 | 3,250.10 | 0.26% | 30,586 |
| Jan 21, 2026 | 3,255.00 | 3,255.00 | 3,152.50 | 3,241.60 | 3,241.60 | -0.56% | 73,870 |
| Jan 20, 2026 | 3,348.70 | 3,348.70 | 3,206.90 | 3,259.80 | 3,259.80 | -2.67% | 151,386 |
| Jan 19, 2026 | 3,385.30 | 3,388.50 | 3,333.00 | 3,349.20 | 3,349.20 | -1.92% | 20,935 |
| Jan 16, 2026 | 3,404.00 | 3,432.50 | 3,352.70 | 3,414.60 | 3,414.60 | 0.49% | 70,968 |
| Jan 14, 2026 | 3,470.00 | 3,488.40 | 3,372.50 | 3,397.80 | 3,397.80 | -1.64% | 46,601 |
| Jan 13, 2026 | 3,469.80 | 3,522.80 | 3,434.40 | 3,454.50 | 3,454.50 | -0.12% | 56,594 |
| Jan 12, 2026 | 3,430.10 | 3,480.60 | 3,395.00 | 3,458.70 | 3,458.70 | 0.42% | 46,515 |
| Jan 9, 2026 | 3,462.00 | 3,474.00 | 3,416.80 | 3,444.10 | 3,444.10 | -1.33% | 42,243 |
| Jan 8, 2026 | 3,490.00 | 3,516.90 | 3,421.00 | 3,490.50 | 3,490.50 | -0.51% | 41,818 |
| Jan 7, 2026 | 3,492.40 | 3,526.00 | 3,480.00 | 3,508.50 | 3,508.50 | 0.46% | 27,082 |
| Jan 6, 2026 | 3,569.90 | 3,577.70 | 3,475.00 | 3,492.40 | 3,492.40 | -2.57% | 36,261 |
| Jan 5, 2026 | 3,648.00 | 3,655.80 | 3,558.00 | 3,584.40 | 3,584.40 | -1.74% | 53,574 |
| Jan 2, 2026 | 3,674.90 | 3,694.90 | 3,630.80 | 3,648.00 | 3,648.00 | -0.73% | 30,084 |
| Jan 1, 2026 | 3,665.40 | 3,697.70 | 3,657.50 | 3,674.90 | 3,674.90 | 0.23% | 40,208 |
| Dec 31, 2025 | 3,658.00 | 3,690.00 | 3,645.00 | 3,666.30 | 3,666.30 | -0.32% | 259,793 |
| Dec 30, 2025 | 3,639.80 | 3,711.00 | 3,600.00 | 3,678.10 | 3,678.10 | 0.65% | 50,817 |
| Dec 29, 2025 | 3,614.00 | 3,675.60 | 3,599.80 | 3,654.30 | 3,654.30 | 0.73% | 140,141 |
| Dec 26, 2025 | 3,635.50 | 3,675.00 | 3,594.50 | 3,627.70 | 3,627.70 | -0.21% | 174,140 |
| Dec 24, 2025 | 3,629.00 | 3,671.50 | 3,600.80 | 3,635.40 | 3,635.40 | 0.18% | 37,011 |
| Dec 23, 2025 | 3,609.90 | 3,640.00 | 3,575.60 | 3,629.00 | 3,629.00 | 0.93% | 37,273 |
| Dec 22, 2025 | 3,627.90 | 3,649.00 | 3,567.30 | 3,595.50 | 3,595.50 | -0.45% | 36,028 |
| Dec 19, 2025 | 3,510.00 | 3,626.00 | 3,503.80 | 3,611.90 | 3,611.90 | 2.05% | 55,301 |
| Dec 18, 2025 | 3,525.40 | 3,569.70 | 3,480.00 | 3,539.20 | 3,539.20 | 0.05% | 36,140 |
| Dec 17, 2025 | 3,509.90 | 3,600.90 | 3,471.00 | 3,537.30 | 3,537.30 | 0.41% | 38,156 |
| Dec 16, 2025 | 3,522.00 | 3,535.00 | 3,465.00 | 3,522.70 | 3,522.70 | -0.12% | 26,943 |
| Dec 15, 2025 | 3,479.90 | 3,543.30 | 3,424.80 | 3,527.10 | 3,527.10 | 1.76% | 49,733 |
| Dec 12, 2025 | 3,490.00 | 3,506.10 | 3,450.10 | 3,466.00 | 3,466.00 | -0.37% | 21,660 |
| Dec 11, 2025 | 3,524.20 | 3,535.30 | 3,460.00 | 3,478.90 | 3,478.90 | -1.65% | 48,320 |
| Dec 10, 2025 | 3,494.00 | 3,550.00 | 3,415.10 | 3,537.10 | 3,537.10 | 1.48% | 93,920 |
| Dec 9, 2025 | 3,301.00 | 3,540.50 | 3,229.50 | 3,485.40 | 3,485.40 | 5.05% | 157,190 |
| Dec 8, 2025 | 3,387.00 | 3,387.10 | 3,225.10 | 3,317.90 | 3,317.90 | -1.97% | 87,937 |
| Dec 5, 2025 | 3,361.30 | 3,420.00 | 3,335.20 | 3,384.70 | 3,384.70 | 1.08% | 73,105 |
| Dec 4, 2025 | 3,363.40 | 3,380.00 | 3,333.30 | 3,348.50 | 3,348.50 | -0.45% | 38,510 |
| Dec 3, 2025 | 3,422.60 | 3,430.00 | 3,351.00 | 3,363.80 | 3,363.80 | -1.72% | 41,392 |
| Dec 2, 2025 | 3,396.20 | 3,439.70 | 3,384.90 | 3,422.60 | 3,422.60 | 0.78% | 29,284 |
| Dec 1, 2025 | 3,420.00 | 3,434.00 | 3,376.90 | 3,396.20 | 3,396.20 | -0.80% | 56,237 |
| Nov 28, 2025 | 3,463.60 | 3,472.70 | 3,405.00 | 3,423.50 | 3,423.50 | -1.55% | 37,236 |
| Nov 27, 2025 | 3,459.90 | 3,500.00 | 3,406.40 | 3,477.40 | 3,477.40 | 0.93% | 49,894 |
| Nov 26, 2025 | 3,397.00 | 3,495.40 | 3,388.70 | 3,445.30 | 3,445.30 | 1.42% | 57,892 |
| Nov 25, 2025 | 3,395.50 | 3,438.90 | 3,383.00 | 3,397.00 | 3,397.00 | 0.04% | 95,282 |
| Nov 24, 2025 | 3,481.10 | 3,550.00 | 3,355.50 | 3,395.50 | 3,395.50 | -2.46% | 254,912 |
| Nov 21, 2025 | 3,485.80 | 3,533.00 | 3,438.00 | 3,481.10 | 3,481.10 | -0.13% | 41,617 |
| Nov 20, 2025 | 3,510.00 | 3,514.00 | 3,476.00 | 3,485.80 | 3,485.80 | -0.76% | 36,986 |
| Nov 19, 2025 | 3,567.50 | 3,570.70 | 3,500.90 | 3,512.60 | 3,512.60 | -1.54% | 42,736 |
| Nov 18, 2025 | 3,593.20 | 3,604.30 | 3,485.10 | 3,567.50 | 3,567.50 | -0.72% | 80,452 |