Stallion India Fluorochemicals Limited (NSE:STALLION)
India · Delayed Price · Currency is INR 197.40
-7.01 (-3.43%)
At close: Jan 23, 2026
NSE:STALLION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 206.65 | 209.80 | 194.19 | 197.40 | 197.40 | -3.43% | 465,264 |
| Jan 22, 2026 | 197.99 | 204.41 | 195.00 | 204.41 | 204.41 | 5.00% | 247,851 |
| Jan 21, 2026 | 198.10 | 204.86 | 194.62 | 194.68 | 194.68 | -4.97% | 508,458 |
| Jan 20, 2026 | 216.69 | 221.00 | 204.86 | 204.86 | 204.86 | -5.00% | 365,567 |
| Jan 19, 2026 | 210.01 | 226.27 | 209.01 | 215.64 | 215.64 | 0.06% | 455,975 |
| Jan 16, 2026 | 220.40 | 225.70 | 213.20 | 215.50 | 215.50 | -0.27% | 203,482 |
| Jan 14, 2026 | 202.60 | 216.09 | 202.60 | 216.09 | 216.09 | 5.00% | 223,717 |
| Jan 13, 2026 | 211.10 | 214.70 | 201.15 | 205.80 | 205.80 | -2.28% | 200,791 |
| Jan 12, 2026 | 213.50 | 219.11 | 204.11 | 210.61 | 210.61 | -1.97% | 379,105 |
| Jan 9, 2026 | 220.01 | 224.98 | 214.81 | 214.85 | 214.85 | -4.98% | 233,073 |
| Jan 8, 2026 | 238.00 | 238.00 | 225.84 | 226.11 | 226.11 | -4.88% | 217,423 |
| Jan 7, 2026 | 233.00 | 239.95 | 223.25 | 237.72 | 237.72 | 2.07% | 292,081 |
| Jan 6, 2026 | 232.57 | 244.78 | 232.57 | 232.91 | 232.91 | -4.86% | 433,369 |
| Jan 5, 2026 | 253.30 | 253.30 | 244.81 | 244.81 | 244.81 | -5.00% | 279,193 |
| Jan 2, 2026 | 259.15 | 259.15 | 244.00 | 257.69 | 257.69 | 4.41% | 629,613 |
| Jan 1, 2026 | 230.00 | 246.81 | 226.00 | 246.81 | 246.81 | 5.00% | 309,767 |
| Dec 31, 2025 | 256.89 | 256.89 | 233.00 | 235.06 | 235.06 | -3.92% | 676,937 |
| Dec 30, 2025 | 241.00 | 244.66 | 238.83 | 244.66 | 244.66 | 5.00% | 253,953 |
| Dec 29, 2025 | 227.30 | 233.01 | 226.40 | 233.01 | 233.01 | 5.00% | 514,098 |
| Dec 26, 2025 | 211.36 | 221.92 | 211.36 | 221.92 | 221.92 | 5.00% | 334,853 |
| Dec 24, 2025 | 205.23 | 215.00 | 196.20 | 211.36 | 211.36 | 2.99% | 347,150 |
| Dec 23, 2025 | 205.90 | 208.99 | 202.18 | 205.23 | 205.23 | 1.37% | 178,718 |
| Dec 22, 2025 | 192.50 | 204.39 | 188.10 | 202.46 | 202.46 | 3.64% | 283,891 |
| Dec 19, 2025 | 204.36 | 209.80 | 194.15 | 195.35 | 195.35 | -4.41% | 297,500 |
| Dec 18, 2025 | 213.83 | 217.59 | 203.14 | 204.36 | 204.36 | -4.43% | 290,970 |
| Dec 17, 2025 | 195.43 | 215.99 | 195.43 | 213.83 | 213.83 | 3.95% | 530,255 |
| Dec 16, 2025 | 205.71 | 205.71 | 205.71 | 205.71 | 205.71 | -5.00% | 91,069 |
| Dec 15, 2025 | 221.00 | 223.00 | 216.53 | 216.53 | 216.53 | -5.00% | 154,976 |
| Dec 12, 2025 | 235.98 | 235.98 | 215.60 | 227.92 | 227.92 | 1.41% | 1,051,827 |
| Dec 11, 2025 | 224.00 | 224.75 | 219.40 | 224.75 | 224.75 | 5.00% | 249,480 |
| Dec 10, 2025 | 209.80 | 214.05 | 206.09 | 214.05 | 214.05 | 5.00% | 245,616 |
| Dec 9, 2025 | 196.00 | 203.86 | 186.09 | 203.86 | 203.86 | 5.00% | 563,656 |
| Dec 8, 2025 | 194.16 | 194.16 | 190.55 | 194.16 | 194.16 | 5.00% | 320,847 |
| Dec 5, 2025 | 184.92 | 184.92 | 181.27 | 184.92 | 184.92 | 5.00% | 248,629 |
| Dec 4, 2025 | 166.70 | 176.12 | 162.09 | 176.12 | 176.12 | 5.00% | 381,622 |
| Dec 3, 2025 | 171.81 | 172.90 | 165.15 | 167.74 | 167.74 | -3.51% | 350,685 |
| Dec 2, 2025 | 163.81 | 174.97 | 159.00 | 173.84 | 173.84 | 4.32% | 872,273 |
| Dec 1, 2025 | 160.50 | 174.50 | 160.50 | 166.64 | 166.64 | -1.37% | 1,110,493 |
| Nov 28, 2025 | 168.95 | 175.50 | 168.95 | 168.95 | 168.95 | -5.00% | 335,095 |
| Nov 27, 2025 | 178.10 | 184.10 | 177.85 | 177.85 | 177.85 | -4.99% | 463,696 |
| Nov 26, 2025 | 196.40 | 196.60 | 186.80 | 187.20 | 187.20 | -4.78% | 578,739 |
| Nov 25, 2025 | 178.50 | 196.60 | 177.90 | 196.60 | 196.60 | 4.99% | 849,498 |
| Nov 24, 2025 | 197.00 | 197.00 | 187.25 | 187.25 | 187.25 | -5.00% | 262,674 |
| Nov 21, 2025 | 201.50 | 204.00 | 196.90 | 197.10 | 197.10 | -4.90% | 382,964 |
| Nov 20, 2025 | 202.00 | 214.60 | 194.65 | 207.25 | 207.25 | 1.15% | 840,423 |
| Nov 19, 2025 | 215.00 | 215.00 | 204.55 | 204.90 | 204.90 | -4.83% | 424,645 |
| Nov 18, 2025 | 223.00 | 223.00 | 211.00 | 215.30 | 215.30 | -3.04% | 453,431 |
| Nov 17, 2025 | 209.00 | 223.00 | 203.00 | 222.05 | 222.05 | 4.40% | 565,682 |
| Nov 14, 2025 | 215.05 | 218.70 | 211.35 | 212.70 | 212.70 | -4.38% | 685,930 |
| Nov 13, 2025 | 239.00 | 242.80 | 222.45 | 222.45 | 222.45 | -5.00% | 1,135,599 |