Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 4,621.90
-60.80 (-1.30%)
Aug 21, 2026, 3:29 PM IST
Gujarat Fluorochemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,695.00 | 4,713.80 | 4,602.50 | 4,621.90 | 4,621.90 | -1.30% | 87,544 |
| Aug 20, 2026 | 4,721.10 | 4,760.00 | 4,670.10 | 4,682.70 | 4,682.70 | -0.14% | 263,293 |
| Aug 19, 2026 | 4,710.00 | 4,749.00 | 4,650.00 | 4,689.10 | 4,689.10 | 0.31% | 165,198 |
| Aug 18, 2026 | 4,700.00 | 4,775.00 | 4,651.00 | 4,674.80 | 4,674.80 | -0.69% | 123,083 |
| Aug 17, 2026 | 4,777.00 | 4,817.90 | 4,657.00 | 4,707.50 | 4,707.50 | -0.64% | 283,516 |
| Aug 14, 2026 | 4,752.40 | 4,898.00 | 4,713.50 | 4,737.80 | 4,737.80 | 0.49% | 476,419 |
| Aug 13, 2026 | 4,568.00 | 4,958.90 | 4,565.00 | 4,714.70 | 4,714.70 | 3.26% | 1,215,071 |
| Aug 12, 2026 | 4,440.00 | 4,695.00 | 4,410.00 | 4,565.80 | 4,565.80 | 3.39% | 979,035 |
| Aug 11, 2026 | 4,518.00 | 4,522.00 | 4,401.80 | 4,416.20 | 4,416.20 | -1.51% | 73,911 |
| Aug 10, 2026 | 4,525.10 | 4,563.30 | 4,449.90 | 4,484.00 | 4,484.00 | -0.75% | 61,603 |
| Aug 7, 2026 | 4,547.90 | 4,634.80 | 4,460.40 | 4,518.10 | 4,518.10 | -0.66% | 133,639 |
| Aug 6, 2026 | 4,498.10 | 4,589.80 | 4,490.00 | 4,548.00 | 4,548.00 | 1.11% | 70,208 |
| Aug 5, 2026 | 4,606.70 | 4,649.00 | 4,480.00 | 4,498.10 | 4,498.10 | -2.49% | 102,970 |
| Aug 4, 2026 | 4,440.10 | 4,631.00 | 4,440.00 | 4,612.80 | 4,612.80 | 2.88% | 128,125 |
| Aug 3, 2026 | 4,386.70 | 4,523.90 | 4,376.80 | 4,483.50 | 4,483.50 | 2.67% | 125,504 |
| Jul 31, 2026 | 4,388.90 | 4,471.00 | 4,344.60 | 4,366.80 | 4,366.80 | -0.64% | 45,315 |
| Jul 30, 2026 | 4,580.00 | 4,581.90 | 4,368.00 | 4,395.00 | 4,395.00 | -4.08% | 84,723 |
| Jul 29, 2026 | 4,540.00 | 4,637.90 | 4,472.00 | 4,582.10 | 4,582.10 | 2.11% | 85,239 |
| Jul 28, 2026 | 4,552.00 | 4,577.90 | 4,423.20 | 4,487.50 | 4,487.50 | -1.67% | 128,231 |
| Jul 27, 2026 | 4,653.20 | 4,653.20 | 4,521.40 | 4,563.50 | 4,563.50 | -0.22% | 122,548 |
| Jul 24, 2026 | 4,527.30 | 4,600.10 | 4,470.00 | 4,573.70 | 4,573.70 | -0.08% | 97,679 |
| Jul 23, 2026 | 4,570.50 | 4,625.00 | 4,515.80 | 4,577.20 | 4,577.20 | -0.29% | 175,957 |
| Jul 22, 2026 | 4,610.50 | 4,646.00 | 4,541.30 | 4,590.40 | 4,590.40 | -0.36% | 217,738 |
| Jul 21, 2026 | 4,336.90 | 4,639.90 | 4,321.10 | 4,607.10 | 4,607.10 | 6.74% | 757,584 |
| Jul 20, 2026 | 4,160.00 | 4,329.20 | 4,120.40 | 4,316.20 | 4,316.20 | 4.13% | 308,264 |
| Jul 17, 2026 | 4,143.50 | 4,169.90 | 4,043.20 | 4,144.90 | 4,144.90 | 0.50% | 145,924 |
| Jul 16, 2026 | 4,131.60 | 4,150.00 | 4,080.20 | 4,124.10 | 4,124.10 | -0.18% | 268,567 |
| Jul 15, 2026 | 3,923.90 | 4,148.90 | 3,923.90 | 4,131.60 | 4,131.60 | 5.29% | 541,467 |
| Jul 14, 2026 | 3,880.00 | 3,972.90 | 3,839.00 | 3,923.90 | 3,923.90 | 0.63% | 117,131 |
| Jul 13, 2026 | 3,941.50 | 3,941.50 | 3,872.50 | 3,899.30 | 3,899.30 | -1.07% | 112,109 |
| Jul 10, 2026 | 3,870.00 | 3,947.00 | 3,862.30 | 3,941.50 | 3,941.50 | 2.02% | 108,650 |
| Jul 9, 2026 | 3,843.90 | 3,910.80 | 3,827.90 | 3,863.60 | 3,863.60 | 0.37% | 50,636 |
| Jul 8, 2026 | 3,948.00 | 3,949.00 | 3,827.30 | 3,849.40 | 3,849.40 | -2.81% | 247,065 |
| Jul 7, 2026 | 3,919.10 | 3,975.00 | 3,814.20 | 3,960.50 | 3,960.50 | 0.62% | 137,095 |
| Jul 6, 2026 | 3,970.00 | 3,986.40 | 3,878.30 | 3,936.20 | 3,936.20 | -0.74% | 131,319 |
| Jul 3, 2026 | 3,969.40 | 3,980.10 | 3,871.90 | 3,965.50 | 3,965.50 | -0.18% | 130,712 |
| Jul 2, 2026 | 3,958.00 | 4,006.90 | 3,902.00 | 3,972.60 | 3,972.60 | 1.06% | 123,983 |
| Jul 1, 2026 | 3,970.00 | 4,038.00 | 3,870.00 | 3,930.90 | 3,930.90 | -0.84% | 156,481 |
| Jun 30, 2026 | 3,869.90 | 3,990.00 | 3,869.90 | 3,964.00 | 3,964.00 | 2.37% | 157,857 |
| Jun 29, 2026 | 3,900.00 | 3,906.80 | 3,830.40 | 3,872.30 | 3,872.30 | -0.94% | 188,672 |
| Jun 25, 2026 | 3,910.00 | 3,943.00 | 3,840.00 | 3,909.20 | 3,909.20 | 0.01% | 97,808 |
| Jun 24, 2026 | 3,895.00 | 3,948.00 | 3,850.80 | 3,908.70 | 3,908.70 | 0.46% | 92,801 |
| Jun 23, 2026 | 3,859.80 | 3,900.00 | 3,791.90 | 3,890.90 | 3,890.90 | 1.03% | 110,829 |
| Jun 22, 2026 | 3,852.00 | 3,902.00 | 3,800.00 | 3,851.40 | 3,851.40 | 0.30% | 132,469 |
| Jun 19, 2026 | 3,837.50 | 3,920.00 | 3,801.00 | 3,839.90 | 3,839.90 | 0.06% | 185,370 |
| Jun 18, 2026 | 3,675.80 | 3,920.50 | 3,667.20 | 3,837.50 | 3,837.50 | 4.40% | 382,621 |
| Jun 17, 2026 | 3,678.90 | 3,698.00 | 3,627.00 | 3,675.80 | 3,675.80 | 0.11% | 60,953 |
| Jun 16, 2026 | 3,690.00 | 3,723.90 | 3,633.00 | 3,671.70 | 3,671.70 | -0.36% | 108,756 |
| Jun 15, 2026 | 3,717.00 | 3,728.00 | 3,627.00 | 3,685.10 | 3,685.10 | 0.82% | 78,753 |
| Jun 12, 2026 | 3,699.00 | 3,704.50 | 3,620.10 | 3,655.30 | 3,655.30 | -0.68% | 57,880 |