Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 4,773.00
-13.30 (-0.28%)
Sep 11, 2026, 3:30 PM IST
Gujarat Fluorochemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,750.00 | 4,820.00 | 4,730.00 | 4,773.20 | 4,773.20 | -0.27% | 130,082 |
| Sep 10, 2026 | 4,737.80 | 4,887.90 | 4,737.80 | 4,786.30 | 4,786.30 | 0.66% | 170,274 |
| Sep 9, 2026 | 4,676.60 | 4,769.90 | 4,652.80 | 4,754.80 | 4,754.80 | 1.67% | 119,098 |
| Sep 8, 2026 | 4,539.00 | 4,684.90 | 4,486.00 | 4,676.60 | 4,676.60 | 3.22% | 136,156 |
| Sep 7, 2026 | 4,574.00 | 4,603.80 | 4,470.00 | 4,530.50 | 4,530.50 | -0.52% | 104,652 |
| Sep 4, 2026 | 4,839.30 | 4,850.00 | 4,461.10 | 4,554.00 | 4,554.00 | -2.99% | 473,510 |
| Sep 3, 2026 | 4,728.00 | 4,829.00 | 4,675.00 | 4,694.60 | 4,694.60 | -0.70% | 101,082 |
| Sep 2, 2026 | 4,744.90 | 4,746.00 | 4,680.10 | 4,727.70 | 4,727.70 | -0.26% | 116,596 |
| Sep 1, 2026 | 4,709.90 | 4,820.00 | 4,684.30 | 4,740.10 | 4,740.10 | 0.99% | 88,065 |
| Aug 31, 2026 | 4,769.70 | 4,829.90 | 4,675.00 | 4,693.50 | 4,693.50 | -1.63% | 202,388 |
| Aug 28, 2026 | 4,672.10 | 4,789.00 | 4,642.30 | 4,771.20 | 4,771.20 | 2.12% | 111,013 |
| Aug 27, 2026 | 4,710.00 | 4,729.70 | 4,660.10 | 4,672.10 | 4,672.10 | -1.27% | 61,251 |
| Aug 26, 2026 | 4,649.80 | 4,752.00 | 4,575.00 | 4,732.10 | 4,732.10 | 2.73% | 117,851 |
| Aug 25, 2026 | 4,645.00 | 4,675.90 | 4,585.00 | 4,606.20 | 4,606.20 | -0.35% | 84,922 |
| Aug 24, 2026 | 4,610.50 | 4,689.90 | 4,555.30 | 4,622.60 | 4,622.60 | 0.02% | 119,810 |
| 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 |