Skip to main content
logo
Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India flag India · Delayed Price · Currency is INR
3,644.90
-92.40 (-2.47%)
May 12, 2026, 3:30 PM IST

Gujarat Fluorochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20263,739.903,749.903,570.103,570.80--4.46%53,657
May 11, 20263,764.003,769.703,693.103,737.303,737.30-0.84%60,419
May 8, 20263,790.003,826.203,740.003,769.103,769.10-0.77%78,743
May 7, 20263,847.303,878.003,761.203,798.403,798.40-0.32%104,897
May 6, 20263,747.903,847.403,718.603,810.703,810.701.75%173,531
May 5, 20263,750.003,800.003,713.003,745.203,745.20-0.15%174,603
May 4, 20263,615.003,795.003,610.003,750.803,750.804.13%457,613
Apr 30, 20263,347.203,624.003,345.103,602.003,602.007.16%507,417
Apr 29, 20263,420.003,435.203,341.003,361.403,361.40-0.83%71,841
Apr 28, 20263,434.003,449.703,378.003,389.603,389.60-0.49%64,483
Apr 27, 20263,425.003,479.803,371.103,406.403,406.400.68%90,724
Apr 24, 20263,330.003,399.003,267.003,383.303,383.302.11%210,272
Apr 23, 20263,273.403,355.003,265.003,313.303,313.301.22%314,700
Apr 22, 20263,268.903,302.203,250.503,273.403,273.400.18%23,066
Apr 21, 20263,279.903,302.503,259.603,267.403,267.40-0.13%30,817
Apr 20, 20263,354.803,374.703,251.003,271.803,271.80-2.47%40,556
Apr 17, 20263,412.003,412.003,336.003,354.803,354.80-0.65%113,271
Apr 16, 20263,393.803,412.103,340.003,376.703,376.70-0.07%130,813
Apr 15, 20263,375.003,398.403,345.803,379.103,379.101.08%37,994
Apr 13, 20263,300.003,378.603,201.903,342.903,342.90-0.11%38,712
Apr 10, 20263,313.803,366.203,282.103,346.603,346.601.12%17,771
Apr 9, 20263,302.303,399.003,272.803,309.603,309.60-0.28%45,033
Apr 8, 20263,273.103,369.803,265.003,318.903,318.902.56%34,797
Apr 7, 20263,165.003,303.003,161.003,236.103,236.101.31%35,781
Apr 6, 20263,240.003,240.003,142.803,194.103,194.10-0.29%28,004
Apr 2, 20263,175.003,224.703,110.003,203.503,203.50-0.97%35,497
Apr 1, 20263,150.003,249.803,033.003,234.803,234.806.82%76,130
Mar 30, 20263,054.703,054.702,925.103,028.303,028.30-1.29%98,115
Mar 27, 20263,258.103,258.103,030.003,067.903,067.90-5.79%155,308
Mar 25, 20263,230.903,335.003,191.403,256.603,256.601.80%144,726
Mar 24, 20263,284.003,300.003,181.003,199.103,199.10-1.51%82,170
Mar 23, 20263,175.103,271.703,076.103,248.203,248.202.02%126,206
Mar 20, 20263,160.003,199.003,135.103,183.903,183.900.76%51,364
Mar 19, 20263,050.003,296.903,040.303,159.903,159.900.54%393,352
Mar 18, 20262,991.503,190.002,955.003,142.803,142.805.06%89,948
Mar 17, 20263,078.703,078.702,972.002,991.502,991.50-2.83%114,379
Mar 16, 20263,055.303,109.502,980.503,078.703,078.700.26%82,568
Mar 13, 20263,174.003,183.802,991.003,070.603,070.60-3.60%91,908
Mar 12, 20263,207.103,212.803,164.403,185.303,185.30-1.86%48,527
Mar 11, 20263,295.403,300.003,211.103,245.603,245.60-1.51%35,839
Mar 10, 20263,339.503,339.503,262.003,295.403,295.400.17%61,112
Mar 9, 20263,200.003,307.003,116.203,289.703,289.701.33%67,341
Mar 6, 20263,273.403,299.003,230.003,246.403,246.40-0.82%27,599
Mar 5, 20263,338.803,345.003,258.003,273.403,273.40-1.96%32,330
Mar 4, 20263,254.903,355.003,216.703,338.803,338.800.66%65,397
Mar 2, 20263,370.003,415.403,275.003,316.803,316.80-4.78%41,055
Feb 27, 20263,425.003,514.203,396.003,483.303,483.301.01%39,905
Feb 26, 20263,490.503,490.503,413.103,448.603,448.60-1.31%48,900
Feb 25, 20263,534.603,534.603,435.103,494.503,494.50-1.25%66,039
Feb 24, 20263,451.803,550.003,424.103,538.603,538.601.17%36,860