Skip to main content
logo
Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India flag India · Delayed Price · Currency is INR
3,612.00
-17.00 (-0.47%)
Jun 1, 2026, 3:29 PM IST

Gujarat Fluorochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,679.803,697.803,590.203,612.003,612.00-0.47%54,324
May 29, 20263,698.003,698.003,550.003,629.003,629.00-1.44%328,021
May 27, 20263,666.003,707.003,566.003,682.103,682.10-2.70%326,228
May 26, 20263,836.003,868.903,760.603,784.203,784.20-1.26%71,471
May 25, 20263,830.003,874.903,806.203,832.403,832.40-0.04%61,989
May 22, 20263,850.003,850.003,790.203,834.003,834.000.17%143,553
May 21, 20263,750.003,846.003,728.303,827.403,827.402.04%120,954
May 20, 20263,700.103,780.003,692.003,750.803,750.800.07%39,527
May 19, 20263,680.503,794.003,679.203,748.103,748.101.45%67,665
May 18, 20263,713.503,775.003,628.503,694.503,694.50-0.51%114,982
May 15, 20263,680.003,729.003,653.703,713.503,713.500.60%35,906
May 14, 20263,760.003,763.003,647.303,691.503,691.500.21%50,581
May 13, 20263,660.003,770.303,625.203,683.903,683.901.07%55,469
May 12, 20263,739.903,749.903,555.203,644.903,644.90-2.47%103,779
May 11, 20263,764.003,769.703,693.103,737.303,737.30-0.84%60,419
May 8, 20263,790.003,826.203,740.003,769.103,769.10-0.77%78,743
May 7, 20263,847.303,878.003,761.203,798.403,798.40-0.32%104,897
May 6, 20263,747.903,847.403,718.603,810.703,810.701.75%173,531
May 5, 20263,750.003,800.003,713.003,745.203,745.20-0.15%174,603
May 4, 20263,615.003,795.003,610.003,750.803,750.804.13%457,613
Apr 30, 20263,347.203,624.003,345.103,602.003,602.007.16%507,417
Apr 29, 20263,420.003,435.203,341.003,361.403,361.40-0.83%71,841
Apr 28, 20263,434.003,449.703,378.003,389.603,389.60-0.49%64,483
Apr 27, 20263,425.003,479.803,371.103,406.403,406.400.68%90,724
Apr 24, 20263,330.003,399.003,267.003,383.303,383.302.11%210,272
Apr 23, 20263,273.403,355.003,265.003,313.303,313.301.22%314,700
Apr 22, 20263,268.903,302.203,250.503,273.403,273.400.18%23,066
Apr 21, 20263,279.903,302.503,259.603,267.403,267.40-0.13%30,817
Apr 20, 20263,354.803,374.703,251.003,271.803,271.80-2.47%40,556
Apr 17, 20263,412.003,412.003,336.003,354.803,354.80-0.65%113,271
Apr 16, 20263,393.803,412.103,340.003,376.703,376.70-0.07%130,813
Apr 15, 20263,375.003,398.403,345.803,379.103,379.101.08%37,994
Apr 13, 20263,300.003,378.603,201.903,342.903,342.90-0.11%38,712
Apr 10, 20263,313.803,366.203,282.103,346.603,346.601.12%17,771
Apr 9, 20263,302.303,399.003,272.803,309.603,309.60-0.28%45,033
Apr 8, 20263,273.103,369.803,265.003,318.903,318.902.56%34,797
Apr 7, 20263,165.003,303.003,161.003,236.103,236.101.31%35,781
Apr 6, 20263,240.003,240.003,142.803,194.103,194.10-0.29%28,004
Apr 2, 20263,175.003,224.703,110.003,203.503,203.50-0.97%35,497
Apr 1, 20263,150.003,249.803,033.003,234.803,234.806.82%76,130
Mar 30, 20263,054.703,054.702,925.103,028.303,028.30-1.29%98,115
Mar 27, 20263,258.103,258.103,030.003,067.903,067.90-5.79%155,308
Mar 25, 20263,230.903,335.003,191.403,256.603,256.601.80%144,726
Mar 24, 20263,284.003,300.003,181.003,199.103,199.10-1.51%82,170
Mar 23, 20263,175.103,271.703,076.103,248.203,248.202.02%126,206
Mar 20, 20263,160.003,199.003,135.103,183.903,183.900.76%51,364
Mar 19, 20263,050.003,296.903,040.303,159.903,159.900.54%393,352
Mar 18, 20262,991.503,190.002,955.003,142.803,142.805.06%89,948
Mar 17, 20263,078.703,078.702,972.002,991.502,991.50-2.83%114,379
Mar 16, 20263,055.303,109.502,980.503,078.703,078.700.26%82,568