Skip to main content
logo
Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India flag India · Delayed Price · Currency is INR
4,295.00
-73.30 (-1.68%)
Oct 22, 2026, 3:29 PM IST

Gujarat Fluorochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20264,368.004,369.704,232.004,295.004,295.00-1.68%71,169
Oct 21, 20264,454.004,465.404,295.304,368.304,368.30-1.93%65,703
Oct 19, 20264,405.004,519.004,350.904,454.104,454.101.16%130,457
Oct 16, 20264,520.904,541.204,378.004,402.904,402.90-2.43%58,969
Oct 15, 20264,601.004,650.004,486.504,512.504,512.50-2.58%82,656
Oct 14, 20264,555.004,680.004,531.504,632.104,632.101.79%141,412
Oct 13, 20264,636.504,640.004,500.004,550.804,550.80-1.16%70,786
Oct 12, 20264,524.004,620.004,485.004,604.404,604.402.85%72,035
Oct 9, 20264,460.004,500.004,408.004,476.804,476.800.83%87,190
Oct 8, 20264,575.004,579.904,416.204,440.104,440.10-2.54%109,797
Oct 7, 20264,588.704,645.504,538.904,555.904,555.90-0.47%126,650
Oct 6, 20264,458.204,646.904,430.204,577.204,577.203.33%181,004
Oct 5, 20264,399.004,493.504,343.004,429.804,429.802.03%137,290
Oct 1, 20264,406.004,415.004,225.404,341.504,341.50-1.45%156,006
Sep 30, 20264,420.104,454.904,358.104,405.304,405.30-0.02%68,354
Sep 29, 20264,443.704,472.304,360.004,406.204,406.20-0.84%57,702
Sep 28, 20264,441.404,488.004,380.004,443.704,443.700.05%33,891
Sep 25, 20264,475.904,506.904,433.004,441.404,441.40-0.77%37,518
Sep 24, 20264,476.404,532.804,430.304,475.904,475.90-0.01%66,948
Sep 23, 20264,487.204,529.004,460.004,476.404,476.40-0.24%28,976
Sep 22, 20264,582.904,590.004,478.304,487.204,487.20-1.60%47,912
Sep 21, 20264,610.004,610.004,512.204,560.004,560.00-0.58%147,437
Sep 18, 20264,490.004,613.904,490.004,586.704,586.702.57%225,937
Sep 17, 20264,533.604,616.904,432.604,471.804,471.80-1.30%184,050
Sep 16, 20264,602.004,620.004,439.604,533.604,530.60-1.47%104,607
Sep 15, 20264,819.904,830.004,557.904,601.304,598.26-3.60%130,548
Sep 11, 20264,750.004,820.004,730.004,773.204,770.04-0.27%130,082
Sep 10, 20264,737.804,887.904,737.804,786.304,783.130.66%170,274
Sep 9, 20264,676.604,769.904,652.804,754.804,751.651.67%119,098
Sep 8, 20264,539.004,684.904,486.004,676.604,673.513.22%136,156
Sep 7, 20264,574.004,603.804,470.004,530.504,527.50-0.52%104,652
Sep 4, 20264,839.304,850.004,461.104,554.004,550.99-2.99%473,510
Sep 3, 20264,728.004,829.004,675.004,694.604,691.49-0.70%101,082
Sep 2, 20264,744.904,746.004,680.104,727.704,724.57-0.26%116,596
Sep 1, 20264,709.904,820.004,684.304,740.104,736.960.99%88,065
Aug 31, 20264,769.704,829.904,675.004,693.504,690.39-1.63%202,388
Aug 28, 20264,672.104,789.004,642.304,771.204,768.042.12%111,013
Aug 27, 20264,710.004,729.704,660.104,672.104,669.01-1.27%61,251
Aug 26, 20264,649.804,752.004,575.004,732.104,728.972.73%117,851
Aug 25, 20264,645.004,675.904,585.004,606.204,603.15-0.35%84,922
Aug 24, 20264,610.504,689.904,555.304,622.604,619.540.02%119,810
Aug 21, 20264,695.004,713.804,602.504,621.904,618.84-1.30%87,544
Aug 20, 20264,721.104,760.004,670.104,682.704,679.60-0.14%263,293
Aug 19, 20264,710.004,749.004,650.004,689.104,686.000.31%165,198
Aug 18, 20264,700.004,775.004,651.004,674.804,671.71-0.69%123,083
Aug 17, 20264,777.004,817.904,657.004,707.504,704.38-0.64%283,516
Aug 14, 20264,752.404,898.004,713.504,737.804,734.660.49%476,419
Aug 13, 20264,568.004,958.904,565.004,714.704,711.583.26%1,215,071
Aug 12, 20264,440.004,695.004,410.004,565.804,562.783.39%979,035
Aug 11, 20264,518.004,522.004,401.804,416.204,413.28-1.51%73,911