Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India · Delayed Price · Currency is INR 4,825.10
+0.70 (0.01%)
Nov 12, 2026, 2:20 PM IST
Gujarat Fluorochemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,830.00 | 4,899.00 | 4,802.00 | 4,825.10 | 4,825.10 | 0.01% | 94,912 |
| Nov 11, 2026 | 4,576.90 | 4,878.40 | 4,534.20 | 4,824.40 | 4,824.40 | 5.46% | 227,193 |
| Nov 9, 2026 | 4,600.00 | 4,641.30 | 4,549.70 | 4,574.50 | 4,574.50 | -0.08% | 52,184 |
| Nov 8, 2026 | 4,665.00 | 4,707.80 | 4,558.50 | 4,578.30 | 4,578.30 | -1.87% | 17,811 |
| Nov 6, 2026 | 4,695.00 | 4,714.00 | 4,584.80 | 4,665.50 | 4,665.50 | -0.94% | 81,418 |
| Nov 5, 2026 | 4,643.90 | 4,737.10 | 4,590.40 | 4,709.60 | 4,709.60 | 2.09% | 107,586 |
| Nov 4, 2026 | 4,500.00 | 4,668.00 | 4,402.00 | 4,613.30 | 4,613.30 | 3.35% | 186,966 |
| Nov 3, 2026 | 4,350.00 | 4,600.00 | 4,345.70 | 4,463.90 | 4,463.90 | 3.23% | 294,084 |
| Nov 2, 2026 | 4,230.00 | 4,349.00 | 4,185.20 | 4,324.10 | 4,324.10 | 1.79% | 61,771 |
| Oct 30, 2026 | 4,299.90 | 4,299.90 | 4,175.00 | 4,248.20 | 4,248.20 | -0.75% | 57,269 |
| Oct 29, 2026 | 4,305.00 | 4,350.00 | 4,225.00 | 4,280.20 | 4,280.20 | 0.31% | 39,048 |
| Oct 28, 2026 | 4,230.00 | 4,323.90 | 4,219.50 | 4,267.10 | 4,267.10 | 0.74% | 59,298 |
| Oct 27, 2026 | 4,175.70 | 4,288.00 | 4,175.00 | 4,235.70 | 4,235.70 | 0.92% | 95,699 |
| Oct 26, 2026 | 4,205.00 | 4,265.00 | 4,125.00 | 4,197.10 | 4,197.10 | -0.92% | 68,920 |
| Oct 23, 2026 | 4,303.60 | 4,303.60 | 4,086.70 | 4,236.10 | 4,236.10 | -1.58% | 144,961 |
| Oct 22, 2026 | 4,368.00 | 4,369.70 | 4,232.00 | 4,303.90 | 4,303.90 | -1.47% | 71,158 |
| Oct 21, 2026 | 4,454.00 | 4,465.40 | 4,295.30 | 4,368.30 | 4,368.30 | -1.93% | 65,703 |
| Oct 19, 2026 | 4,405.00 | 4,519.00 | 4,350.90 | 4,454.10 | 4,454.10 | 1.16% | 130,457 |
| Oct 16, 2026 | 4,520.90 | 4,541.20 | 4,378.00 | 4,402.90 | 4,402.90 | -2.43% | 58,969 |
| Oct 15, 2026 | 4,601.00 | 4,650.00 | 4,486.50 | 4,512.50 | 4,512.50 | -2.58% | 82,656 |
| Oct 14, 2026 | 4,555.00 | 4,680.00 | 4,531.50 | 4,632.10 | 4,632.10 | 1.79% | 141,412 |
| Oct 13, 2026 | 4,636.50 | 4,640.00 | 4,500.00 | 4,550.80 | 4,550.80 | -1.16% | 70,786 |
| Oct 12, 2026 | 4,524.00 | 4,620.00 | 4,485.00 | 4,604.40 | 4,604.40 | 2.85% | 72,035 |
| Oct 9, 2026 | 4,460.00 | 4,500.00 | 4,408.00 | 4,476.80 | 4,476.80 | 0.83% | 87,190 |
| Oct 8, 2026 | 4,575.00 | 4,579.90 | 4,416.20 | 4,440.10 | 4,440.10 | -2.54% | 109,797 |
| Oct 7, 2026 | 4,588.70 | 4,645.50 | 4,538.90 | 4,555.90 | 4,555.90 | -0.47% | 126,650 |
| Oct 6, 2026 | 4,458.20 | 4,646.90 | 4,430.20 | 4,577.20 | 4,577.20 | 3.33% | 181,004 |
| Oct 5, 2026 | 4,399.00 | 4,493.50 | 4,343.00 | 4,429.80 | 4,429.80 | 2.03% | 137,290 |
| 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 |