Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 3,028.30
-39.60 (-1.29%)
Mar 30, 2026, 3:29 PM IST
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3,054.70 | 3,054.70 | 2,925.10 | 3,028.30 | 3,028.30 | -1.29% | 98,115 |
| Mar 27, 2026 | 3,258.10 | 3,258.10 | 3,030.00 | 3,067.90 | 3,067.90 | -5.79% | 155,308 |
| Mar 25, 2026 | 3,230.90 | 3,335.00 | 3,191.40 | 3,256.60 | 3,256.60 | 1.80% | 144,726 |
| Mar 24, 2026 | 3,284.00 | 3,300.00 | 3,181.00 | 3,199.10 | 3,199.10 | -1.51% | 82,170 |
| Mar 23, 2026 | 3,175.10 | 3,271.70 | 3,076.10 | 3,248.20 | 3,248.20 | 2.02% | 126,206 |
| Mar 20, 2026 | 3,160.00 | 3,199.00 | 3,135.10 | 3,183.90 | 3,183.90 | 0.76% | 51,364 |
| Mar 19, 2026 | 3,050.00 | 3,296.90 | 3,040.30 | 3,159.90 | 3,159.90 | 0.54% | 393,352 |
| Mar 18, 2026 | 2,991.50 | 3,190.00 | 2,955.00 | 3,142.80 | 3,142.80 | 5.06% | 89,948 |
| Mar 17, 2026 | 3,078.70 | 3,078.70 | 2,972.00 | 2,991.50 | 2,991.50 | -2.83% | 114,379 |
| Mar 16, 2026 | 3,055.30 | 3,109.50 | 2,980.50 | 3,078.70 | 3,078.70 | 0.26% | 82,568 |
| Mar 13, 2026 | 3,174.00 | 3,183.80 | 2,991.00 | 3,070.60 | 3,070.60 | -3.60% | 91,908 |
| Mar 12, 2026 | 3,207.10 | 3,212.80 | 3,164.40 | 3,185.30 | 3,185.30 | -1.86% | 48,527 |
| Mar 11, 2026 | 3,295.40 | 3,300.00 | 3,211.10 | 3,245.60 | 3,245.60 | -1.51% | 35,839 |
| Mar 10, 2026 | 3,339.50 | 3,339.50 | 3,262.00 | 3,295.40 | 3,295.40 | 0.17% | 61,112 |
| Mar 9, 2026 | 3,200.00 | 3,307.00 | 3,116.20 | 3,289.70 | 3,289.70 | 1.33% | 67,341 |
| Mar 6, 2026 | 3,273.40 | 3,299.00 | 3,230.00 | 3,246.40 | 3,246.40 | -0.82% | 27,599 |
| Mar 5, 2026 | 3,338.80 | 3,345.00 | 3,258.00 | 3,273.40 | 3,273.40 | -1.96% | 32,330 |
| Mar 4, 2026 | 3,254.90 | 3,355.00 | 3,216.70 | 3,338.80 | 3,338.80 | 0.66% | 65,397 |
| Mar 2, 2026 | 3,370.00 | 3,415.40 | 3,275.00 | 3,316.80 | 3,316.80 | -4.78% | 41,055 |
| Feb 27, 2026 | 3,425.00 | 3,514.20 | 3,396.00 | 3,483.30 | 3,483.30 | 1.01% | 39,905 |
| Feb 26, 2026 | 3,490.50 | 3,490.50 | 3,413.10 | 3,448.60 | 3,448.60 | -1.31% | 48,900 |
| Feb 25, 2026 | 3,534.60 | 3,534.60 | 3,435.10 | 3,494.50 | 3,494.50 | -1.25% | 66,039 |
| Feb 24, 2026 | 3,451.80 | 3,550.00 | 3,424.10 | 3,538.60 | 3,538.60 | 1.17% | 36,860 |
| Feb 23, 2026 | 3,424.70 | 3,510.00 | 3,381.20 | 3,497.80 | 3,497.80 | 2.10% | 51,983 |
| Feb 20, 2026 | 3,395.00 | 3,438.00 | 3,381.00 | 3,425.70 | 3,425.70 | 0.42% | 21,597 |
| Feb 19, 2026 | 3,390.00 | 3,438.90 | 3,367.60 | 3,411.40 | 3,411.40 | 0.51% | 47,333 |
| Feb 18, 2026 | 3,371.00 | 3,416.80 | 3,337.70 | 3,394.10 | 3,394.10 | 0.22% | 25,329 |
| Feb 17, 2026 | 3,316.20 | 3,409.80 | 3,291.30 | 3,386.80 | 3,386.80 | 2.13% | 37,098 |
| Feb 16, 2026 | 3,398.70 | 3,398.70 | 3,285.10 | 3,316.20 | 3,316.20 | -2.41% | 111,498 |
| Feb 13, 2026 | 3,347.10 | 3,418.90 | 3,247.00 | 3,398.00 | 3,398.00 | 0.35% | 102,500 |
| Feb 12, 2026 | 3,499.50 | 3,499.50 | 3,304.70 | 3,386.20 | 3,386.20 | -3.00% | 106,642 |
| Feb 11, 2026 | 3,469.00 | 3,515.00 | 3,445.60 | 3,490.80 | 3,490.80 | 0.63% | 36,402 |
| Feb 10, 2026 | 3,600.00 | 3,600.00 | 3,452.50 | 3,469.00 | 3,469.00 | -1.26% | 42,662 |
| Feb 9, 2026 | 3,428.00 | 3,542.00 | 3,406.90 | 3,513.20 | 3,513.20 | 2.49% | 65,878 |
| Feb 6, 2026 | 3,370.00 | 3,430.00 | 3,335.00 | 3,428.00 | 3,428.00 | 1.23% | 67,422 |
| Feb 5, 2026 | 3,360.50 | 3,395.00 | 3,302.00 | 3,386.20 | 3,386.20 | 0.93% | 38,544 |
| Feb 4, 2026 | 3,262.30 | 3,365.00 | 3,188.00 | 3,355.00 | 3,355.00 | 2.84% | 77,442 |
| Feb 3, 2026 | 3,225.00 | 3,395.00 | 3,185.70 | 3,262.30 | 3,262.30 | 7.45% | 389,191 |
| Feb 2, 2026 | 2,970.00 | 3,045.00 | 2,918.00 | 3,036.10 | 3,036.10 | 2.23% | 70,965 |
| Feb 1, 2026 | 3,079.80 | 3,079.80 | 2,929.20 | 2,970.00 | 2,970.00 | -2.73% | 18,046 |
| Jan 30, 2026 | 2,980.40 | 3,086.90 | 2,960.80 | 3,053.50 | 3,053.50 | 2.45% | 101,248 |
| Jan 29, 2026 | 3,037.90 | 3,038.00 | 2,956.50 | 2,980.40 | 2,980.40 | -1.15% | 56,112 |
| 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 |