Skip to main content
logo
Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India flag India · Delayed Price · Currency is INR
3,404.90
+10.80 (0.32%)
Feb 19, 2026, 10:00 AM IST

Gujarat Fluorochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 29, 20253,614.003,675.603,599.803,654.303,654.300.73%140,141
Dec 26, 20253,635.503,675.003,594.503,627.703,627.70-0.21%174,140
Dec 24, 20253,629.003,671.503,600.803,635.403,635.400.18%37,011
Dec 23, 20253,609.903,640.003,575.603,629.003,629.000.93%37,273
Dec 22, 20253,627.903,649.003,567.303,595.503,595.50-0.45%36,028
Dec 19, 20253,510.003,626.003,503.803,611.903,611.902.05%55,301
Dec 18, 20253,525.403,569.703,480.003,539.203,539.200.05%36,140
Dec 17, 20253,509.903,600.903,471.003,537.303,537.300.41%38,156
Dec 16, 20253,522.003,535.003,465.003,522.703,522.70-0.12%26,943
Dec 15, 20253,479.903,543.303,424.803,527.103,527.101.76%49,733
Dec 12, 20253,490.003,506.103,450.103,466.003,466.00-0.37%21,660
Dec 11, 20253,524.203,535.303,460.003,478.903,478.90-1.65%48,320
Dec 10, 20253,494.003,550.003,415.103,537.103,537.101.48%93,920
Dec 9, 20253,301.003,540.503,229.503,485.403,485.405.05%157,190