Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 3,495.50
-98.50 (-2.74%)
Aug 1, 2025, 3:30 PM IST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 3,715.30 | 3,738.60 | 3,599.90 | 3,631.10 | 3,631.10 | -2.58% | 127,762 |
| Jun 13, 2025 | 3,650.00 | 3,776.30 | 3,602.00 | 3,727.20 | 3,727.20 | 1.25% | 101,394 |
| Jun 12, 2025 | 3,726.00 | 3,760.00 | 3,630.10 | 3,681.20 | 3,681.20 | -1.90% | 81,313 |
| Jun 11, 2025 | 3,710.80 | 3,774.00 | 3,628.00 | 3,752.50 | 3,752.50 | 1.87% | 144,920 |
| Jun 10, 2025 | 3,639.90 | 3,728.70 | 3,636.10 | 3,683.60 | 3,683.60 | 1.20% | 103,564 |
| Jun 9, 2025 | 3,652.30 | 3,700.00 | 3,604.00 | 3,639.90 | 3,639.90 | -0.34% | 72,497 |
| Jun 6, 2025 | 3,685.20 | 3,755.00 | 3,635.00 | 3,652.30 | 3,652.30 | -0.31% | 140,263 |
| Jun 5, 2025 | 3,672.00 | 3,694.90 | 3,632.70 | 3,663.80 | 3,663.80 | -0.21% | 58,655 |
| Jun 4, 2025 | 3,620.00 | 3,718.30 | 3,620.00 | 3,671.50 | 3,671.50 | 1.42% | 72,904 |
| Jun 3, 2025 | 3,594.80 | 3,690.00 | 3,584.10 | 3,620.10 | 3,620.10 | 1.44% | 128,677 |
| Jun 2, 2025 | 3,550.00 | 3,600.00 | 3,540.00 | 3,568.60 | 3,568.60 | 0.43% | 106,658 |
| May 30, 2025 | 3,768.50 | 3,779.00 | 3,533.10 | 3,553.30 | 3,553.30 | -5.25% | 185,358 |
| May 29, 2025 | 3,829.00 | 3,843.80 | 3,732.10 | 3,750.00 | 3,750.00 | -2.07% | 153,235 |
| May 28, 2025 | 3,999.00 | 4,020.00 | 3,741.00 | 3,829.30 | 3,829.30 | -3.99% | 276,323 |
| May 27, 2025 | 4,015.00 | 4,050.00 | 3,945.00 | 3,988.30 | 3,988.30 | -0.63% | 227,004 |
| May 26, 2025 | 4,049.00 | 4,049.00 | 3,981.10 | 4,013.60 | 4,013.60 | -0.30% | 60,117 |