Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 3,882.40
+42.50 (1.11%)
Jun 22, 2026, 1:30 PM IST
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,605.00 | 3,699.00 | 3,605.00 | 3,680.50 | 3,680.50 | 1.08% | 49,485 |
| Jun 10, 2026 | 3,600.00 | 3,679.70 | 3,542.10 | 3,641.00 | 3,641.00 | 1.74% | 80,689 |
| Jun 9, 2026 | 3,492.60 | 3,633.90 | 3,451.20 | 3,578.80 | 3,578.80 | 2.47% | 66,342 |
| Jun 8, 2026 | 3,540.00 | 3,570.00 | 3,471.00 | 3,492.60 | 3,492.60 | -1.85% | 46,471 |
| Jun 5, 2026 | 3,610.00 | 3,617.00 | 3,551.00 | 3,558.50 | 3,558.50 | -0.99% | 36,924 |
| Jun 4, 2026 | 3,630.00 | 3,650.00 | 3,587.00 | 3,594.20 | 3,594.20 | -1.34% | 36,831 |
| Jun 3, 2026 | 3,659.00 | 3,702.00 | 3,622.50 | 3,642.90 | 3,642.90 | -0.31% | 50,977 |
| Jun 2, 2026 | 3,625.00 | 3,678.00 | 3,570.50 | 3,654.30 | 3,654.30 | 1.17% | 49,367 |
| Jun 1, 2026 | 3,679.80 | 3,697.80 | 3,590.20 | 3,612.00 | 3,612.00 | -0.47% | 54,324 |
| May 29, 2026 | 3,698.00 | 3,698.00 | 3,550.00 | 3,629.00 | 3,629.00 | -1.44% | 328,021 |
| May 27, 2026 | 3,666.00 | 3,707.00 | 3,566.00 | 3,682.10 | 3,682.10 | -2.70% | 326,228 |
| May 26, 2026 | 3,836.00 | 3,868.90 | 3,760.60 | 3,784.20 | 3,784.20 | -1.26% | 71,471 |
| May 25, 2026 | 3,830.00 | 3,874.90 | 3,806.20 | 3,832.40 | 3,832.40 | -0.04% | 61,989 |
| May 22, 2026 | 3,850.00 | 3,850.00 | 3,790.20 | 3,834.00 | 3,834.00 | 0.17% | 143,553 |
| May 21, 2026 | 3,750.00 | 3,846.00 | 3,728.30 | 3,827.40 | 3,827.40 | 2.04% | 120,954 |
| May 20, 2026 | 3,700.10 | 3,780.00 | 3,692.00 | 3,750.80 | 3,750.80 | 0.07% | 39,527 |
| May 19, 2026 | 3,680.50 | 3,794.00 | 3,679.20 | 3,748.10 | 3,748.10 | 1.45% | 67,665 |
| May 18, 2026 | 3,713.50 | 3,775.00 | 3,628.50 | 3,694.50 | 3,694.50 | -0.51% | 114,982 |
| May 15, 2026 | 3,680.00 | 3,729.00 | 3,653.70 | 3,713.50 | 3,713.50 | 0.60% | 35,906 |
| May 14, 2026 | 3,760.00 | 3,763.00 | 3,647.30 | 3,691.50 | 3,691.50 | 0.21% | 50,581 |
| May 13, 2026 | 3,660.00 | 3,770.30 | 3,625.20 | 3,683.90 | 3,683.90 | 1.07% | 55,469 |
| May 12, 2026 | 3,739.90 | 3,749.90 | 3,555.20 | 3,644.90 | 3,644.90 | -2.47% | 103,779 |
| May 11, 2026 | 3,764.00 | 3,769.70 | 3,693.10 | 3,737.30 | 3,737.30 | -0.84% | 60,419 |
| May 8, 2026 | 3,790.00 | 3,826.20 | 3,740.00 | 3,769.10 | 3,769.10 | -0.77% | 78,743 |
| May 7, 2026 | 3,847.30 | 3,878.00 | 3,761.20 | 3,798.40 | 3,798.40 | -0.32% | 104,897 |
| May 6, 2026 | 3,747.90 | 3,847.40 | 3,718.60 | 3,810.70 | 3,810.70 | 1.75% | 173,531 |
| May 5, 2026 | 3,750.00 | 3,800.00 | 3,713.00 | 3,745.20 | 3,745.20 | -0.15% | 174,603 |
| May 4, 2026 | 3,615.00 | 3,795.00 | 3,610.00 | 3,750.80 | 3,750.80 | 4.13% | 457,613 |
| Apr 30, 2026 | 3,347.20 | 3,624.00 | 3,345.10 | 3,602.00 | 3,602.00 | 7.16% | 507,417 |
| Apr 29, 2026 | 3,420.00 | 3,435.20 | 3,341.00 | 3,361.40 | 3,361.40 | -0.83% | 71,841 |
| Apr 28, 2026 | 3,434.00 | 3,449.70 | 3,378.00 | 3,389.60 | 3,389.60 | -0.49% | 64,483 |
| Apr 27, 2026 | 3,425.00 | 3,479.80 | 3,371.10 | 3,406.40 | 3,406.40 | 0.68% | 90,724 |
| Apr 24, 2026 | 3,330.00 | 3,399.00 | 3,267.00 | 3,383.30 | 3,383.30 | 2.11% | 210,272 |
| Apr 23, 2026 | 3,273.40 | 3,355.00 | 3,265.00 | 3,313.30 | 3,313.30 | 1.22% | 314,700 |
| Apr 22, 2026 | 3,268.90 | 3,302.20 | 3,250.50 | 3,273.40 | 3,273.40 | 0.18% | 23,066 |
| Apr 21, 2026 | 3,279.90 | 3,302.50 | 3,259.60 | 3,267.40 | 3,267.40 | -0.13% | 30,817 |
| 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 |