Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 4,353.10
-52.20 (-1.18%)
Oct 1, 2026, 3:29 PM IST
Gujarat Fluorochemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,406.00 | 4,415.00 | 4,225.40 | 4,341.50 | 4,341.50 | -1.45% | 156,006 |
| Sep 30, 2026 | 4,420.10 | 4,454.90 | 4,358.10 | 4,405.30 | 4,405.30 | -0.02% | 68,354 |
| Sep 29, 2026 | 4,443.70 | 4,472.30 | 4,360.00 | 4,406.20 | 4,406.20 | -0.84% | 57,702 |
| Sep 28, 2026 | 4,441.40 | 4,488.00 | 4,380.00 | 4,443.70 | 4,443.70 | 0.05% | 33,891 |
| Sep 25, 2026 | 4,475.90 | 4,506.90 | 4,433.00 | 4,441.40 | 4,441.40 | -0.77% | 37,518 |
| Sep 24, 2026 | 4,476.40 | 4,532.80 | 4,430.30 | 4,475.90 | 4,475.90 | -0.01% | 66,948 |
| Sep 23, 2026 | 4,487.20 | 4,529.00 | 4,460.00 | 4,476.40 | 4,476.40 | -0.24% | 28,976 |
| Sep 22, 2026 | 4,582.90 | 4,590.00 | 4,478.30 | 4,487.20 | 4,487.20 | -1.60% | 47,912 |
| Sep 21, 2026 | 4,610.00 | 4,610.00 | 4,512.20 | 4,560.00 | 4,560.00 | -0.58% | 147,437 |
| Sep 18, 2026 | 4,490.00 | 4,613.90 | 4,490.00 | 4,586.70 | 4,586.70 | 2.57% | 225,937 |
| Sep 17, 2026 | 4,533.60 | 4,616.90 | 4,432.60 | 4,471.80 | 4,471.80 | -1.30% | 184,050 |
| Sep 16, 2026 | 4,602.00 | 4,620.00 | 4,439.60 | 4,533.60 | 4,530.60 | -1.47% | 104,607 |
| Sep 15, 2026 | 4,819.90 | 4,830.00 | 4,557.90 | 4,601.30 | 4,598.26 | -3.60% | 130,548 |
| Sep 11, 2026 | 4,750.00 | 4,820.00 | 4,730.00 | 4,773.20 | 4,770.04 | -0.27% | 130,082 |
| Sep 10, 2026 | 4,737.80 | 4,887.90 | 4,737.80 | 4,786.30 | 4,783.13 | 0.66% | 170,274 |
| Sep 9, 2026 | 4,676.60 | 4,769.90 | 4,652.80 | 4,754.80 | 4,751.65 | 1.67% | 119,098 |
| Sep 8, 2026 | 4,539.00 | 4,684.90 | 4,486.00 | 4,676.60 | 4,673.51 | 3.22% | 136,156 |
| Sep 7, 2026 | 4,574.00 | 4,603.80 | 4,470.00 | 4,530.50 | 4,527.50 | -0.52% | 104,652 |
| Sep 4, 2026 | 4,839.30 | 4,850.00 | 4,461.10 | 4,554.00 | 4,550.99 | -2.99% | 473,510 |
| Sep 3, 2026 | 4,728.00 | 4,829.00 | 4,675.00 | 4,694.60 | 4,691.49 | -0.70% | 101,082 |
| Sep 2, 2026 | 4,744.90 | 4,746.00 | 4,680.10 | 4,727.70 | 4,724.57 | -0.26% | 116,596 |
| Sep 1, 2026 | 4,709.90 | 4,820.00 | 4,684.30 | 4,740.10 | 4,736.96 | 0.99% | 88,065 |
| Aug 31, 2026 | 4,769.70 | 4,829.90 | 4,675.00 | 4,693.50 | 4,690.39 | -1.63% | 202,388 |
| Aug 28, 2026 | 4,672.10 | 4,789.00 | 4,642.30 | 4,771.20 | 4,768.04 | 2.12% | 111,013 |
| Aug 27, 2026 | 4,710.00 | 4,729.70 | 4,660.10 | 4,672.10 | 4,669.01 | -1.27% | 61,251 |
| Aug 26, 2026 | 4,649.80 | 4,752.00 | 4,575.00 | 4,732.10 | 4,728.97 | 2.73% | 117,851 |
| Aug 25, 2026 | 4,645.00 | 4,675.90 | 4,585.00 | 4,606.20 | 4,603.15 | -0.35% | 84,922 |
| Aug 24, 2026 | 4,610.50 | 4,689.90 | 4,555.30 | 4,622.60 | 4,619.54 | 0.02% | 119,810 |
| Aug 21, 2026 | 4,695.00 | 4,713.80 | 4,602.50 | 4,621.90 | 4,618.84 | -1.30% | 87,544 |
| Aug 20, 2026 | 4,721.10 | 4,760.00 | 4,670.10 | 4,682.70 | 4,679.60 | -0.14% | 263,293 |
| Aug 19, 2026 | 4,710.00 | 4,749.00 | 4,650.00 | 4,689.10 | 4,686.00 | 0.31% | 165,198 |
| Aug 18, 2026 | 4,700.00 | 4,775.00 | 4,651.00 | 4,674.80 | 4,671.71 | -0.69% | 123,083 |
| Aug 17, 2026 | 4,777.00 | 4,817.90 | 4,657.00 | 4,707.50 | 4,704.38 | -0.64% | 283,516 |
| Aug 14, 2026 | 4,752.40 | 4,898.00 | 4,713.50 | 4,737.80 | 4,734.66 | 0.49% | 476,419 |
| Aug 13, 2026 | 4,568.00 | 4,958.90 | 4,565.00 | 4,714.70 | 4,711.58 | 3.26% | 1,215,071 |
| Aug 12, 2026 | 4,440.00 | 4,695.00 | 4,410.00 | 4,565.80 | 4,562.78 | 3.39% | 979,035 |
| Aug 11, 2026 | 4,518.00 | 4,522.00 | 4,401.80 | 4,416.20 | 4,413.28 | -1.51% | 73,911 |
| Aug 10, 2026 | 4,525.10 | 4,563.30 | 4,449.90 | 4,484.00 | 4,481.03 | -0.75% | 61,603 |
| Aug 7, 2026 | 4,547.90 | 4,634.80 | 4,460.40 | 4,518.10 | 4,515.11 | -0.66% | 133,639 |
| Aug 6, 2026 | 4,498.10 | 4,589.80 | 4,490.00 | 4,548.00 | 4,544.99 | 1.11% | 70,208 |
| Aug 5, 2026 | 4,606.70 | 4,649.00 | 4,480.00 | 4,498.10 | 4,495.12 | -2.49% | 102,970 |
| Aug 4, 2026 | 4,440.10 | 4,631.00 | 4,440.00 | 4,612.80 | 4,609.75 | 2.88% | 128,125 |
| Aug 3, 2026 | 4,386.70 | 4,523.90 | 4,376.80 | 4,483.50 | 4,480.53 | 2.67% | 125,504 |
| Jul 31, 2026 | 4,388.90 | 4,471.00 | 4,344.60 | 4,366.80 | 4,363.91 | -0.64% | 45,315 |
| Jul 30, 2026 | 4,580.00 | 4,581.90 | 4,368.00 | 4,395.00 | 4,392.09 | -4.08% | 84,723 |
| Jul 29, 2026 | 4,540.00 | 4,637.90 | 4,472.00 | 4,582.10 | 4,579.07 | 2.11% | 85,239 |
| Jul 28, 2026 | 4,552.00 | 4,577.90 | 4,423.20 | 4,487.50 | 4,484.53 | -1.67% | 128,231 |
| Jul 27, 2026 | 4,653.20 | 4,653.20 | 4,521.40 | 4,563.50 | 4,560.48 | -0.22% | 122,548 |
| Jul 24, 2026 | 4,527.30 | 4,600.10 | 4,470.00 | 4,573.70 | 4,570.67 | -0.08% | 97,679 |
| Jul 23, 2026 | 4,570.50 | 4,625.00 | 4,515.80 | 4,577.20 | 4,574.17 | -0.29% | 175,957 |