Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 3,264.70
-7.10 (-0.22%)
Apr 21, 2026, 3:30 PM IST
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3,279.90 | 3,302.50 | 3,260.10 | 3,296.70 | - | 0.76% | 17,589 |
| Apr 20, 2026 | 3,354.80 | 3,374.70 | 3,251.00 | 3,271.80 | 3,271.80 | -2.47% | 40,556 |
| Apr 17, 2026 | 3,412.00 | 3,412.00 | 3,336.00 | 3,354.80 | 3,354.80 | -0.65% | 113,271 |
| Apr 16, 2026 | 3,393.80 | 3,412.10 | 3,340.00 | 3,376.70 | 3,376.70 | -0.07% | 130,813 |
| Apr 15, 2026 | 3,375.00 | 3,398.40 | 3,345.80 | 3,379.10 | 3,379.10 | 1.08% | 37,994 |
| Apr 13, 2026 | 3,300.00 | 3,378.60 | 3,201.90 | 3,342.90 | 3,342.90 | -0.11% | 38,712 |
| Apr 10, 2026 | 3,313.80 | 3,366.20 | 3,282.10 | 3,346.60 | 3,346.60 | 1.12% | 17,771 |
| Apr 9, 2026 | 3,302.30 | 3,399.00 | 3,272.80 | 3,309.60 | 3,309.60 | -0.28% | 45,033 |
| Apr 8, 2026 | 3,273.10 | 3,369.80 | 3,265.00 | 3,318.90 | 3,318.90 | 2.56% | 34,797 |
| Apr 7, 2026 | 3,165.00 | 3,303.00 | 3,161.00 | 3,236.10 | 3,236.10 | 1.31% | 35,781 |
| Apr 6, 2026 | 3,240.00 | 3,240.00 | 3,142.80 | 3,194.10 | 3,194.10 | -0.29% | 28,004 |
| Apr 2, 2026 | 3,175.00 | 3,224.70 | 3,110.00 | 3,203.50 | 3,203.50 | -0.97% | 35,497 |
| Apr 1, 2026 | 3,150.00 | 3,249.80 | 3,033.00 | 3,234.80 | 3,234.80 | 6.82% | 76,130 |
| 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 |