Stallion India Fluorochemicals Limited (NSE:STALLION)
India · Delayed Price · Currency is INR 232.00
+1.45 (0.63%)
Oct 1, 2026, 3:29 PM IST
NSE:STALLION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 230.80 | 239.20 | 224.00 | 231.81 | 231.81 | 0.55% | 417,129 |
| Sep 30, 2026 | 221.10 | 230.55 | 221.10 | 230.55 | 230.55 | 5.00% | 312,277 |
| Sep 29, 2026 | 224.00 | 224.85 | 210.47 | 219.58 | 219.58 | -0.88% | 299,520 |
| Sep 28, 2026 | 228.02 | 228.95 | 219.30 | 221.54 | 221.54 | -1.87% | 121,061 |
| Sep 25, 2026 | 220.00 | 226.90 | 218.00 | 225.76 | 225.76 | 2.85% | 227,637 |
| Sep 24, 2026 | 224.00 | 224.00 | 217.35 | 219.50 | 219.50 | -2.12% | 174,531 |
| Sep 23, 2026 | 226.90 | 227.00 | 220.00 | 224.26 | 224.26 | -0.87% | 215,192 |
| Sep 22, 2026 | 230.90 | 237.70 | 221.60 | 226.23 | 226.23 | -2.28% | 479,856 |
| Sep 21, 2026 | 231.51 | 231.51 | 230.51 | 231.50 | 231.50 | 4.99% | 440,410 |
| Sep 18, 2026 | 220.80 | 222.00 | 215.00 | 220.49 | 220.49 | 0.82% | 214,149 |
| Sep 17, 2026 | 210.20 | 220.50 | 208.11 | 218.70 | 218.70 | 2.78% | 319,965 |
| Sep 16, 2026 | 211.70 | 218.65 | 203.67 | 212.79 | 212.79 | -0.49% | 283,630 |
| Sep 15, 2026 | 218.50 | 223.95 | 213.84 | 213.84 | 213.84 | -5.00% | 255,501 |
| Sep 11, 2026 | 229.70 | 229.70 | 223.00 | 225.09 | 225.09 | -3.91% | 389,412 |
| Sep 10, 2026 | 234.57 | 234.57 | 225.40 | 234.26 | 234.26 | 4.86% | 955,209 |
| Sep 9, 2026 | 218.70 | 223.40 | 215.10 | 223.40 | 223.40 | 5.00% | 201,491 |
| Sep 8, 2026 | 202.42 | 212.77 | 202.42 | 212.77 | 212.77 | 5.00% | 226,048 |
| Sep 7, 2026 | 207.00 | 208.99 | 201.60 | 202.64 | 202.64 | -1.95% | 362,233 |
| Sep 4, 2026 | 206.10 | 210.99 | 205.00 | 206.68 | 206.68 | -0.45% | 352,515 |
| Sep 3, 2026 | 214.00 | 215.97 | 207.00 | 207.61 | 207.61 | -2.28% | 275,755 |
| Sep 2, 2026 | 207.11 | 215.00 | 205.30 | 212.45 | 212.45 | 2.34% | 362,563 |
| Sep 1, 2026 | 212.05 | 214.90 | 207.00 | 207.60 | 207.60 | -1.61% | 366,735 |
| Aug 31, 2026 | 210.80 | 219.50 | 207.50 | 211.00 | 211.00 | -1.19% | 294,058 |
| Aug 28, 2026 | 216.00 | 219.50 | 210.30 | 213.55 | 213.55 | -0.97% | 521,491 |
| Aug 27, 2026 | 224.50 | 226.90 | 214.50 | 215.65 | 215.65 | -3.73% | 476,810 |
| Aug 26, 2026 | 229.80 | 230.00 | 221.00 | 224.00 | 224.00 | -0.82% | 205,686 |
| Aug 25, 2026 | 227.95 | 230.00 | 223.50 | 225.85 | 225.85 | 0.31% | 218,741 |
| Aug 24, 2026 | 226.00 | 234.90 | 225.00 | 225.15 | 225.15 | -1.36% | 353,723 |
| Aug 21, 2026 | 226.75 | 230.00 | 220.00 | 228.25 | 228.25 | 0.62% | 236,353 |
| Aug 20, 2026 | 218.00 | 232.00 | 218.00 | 226.85 | 226.85 | 0.76% | 460,314 |
| Aug 19, 2026 | 234.00 | 235.00 | 224.00 | 225.15 | 225.15 | -3.78% | 488,362 |
| Aug 18, 2026 | 233.05 | 243.90 | 231.90 | 234.00 | 234.00 | -2.86% | 343,404 |
| Aug 17, 2026 | 228.00 | 241.30 | 221.30 | 240.90 | 240.90 | 4.81% | 769,781 |
| Aug 14, 2026 | 236.00 | 238.00 | 229.30 | 229.85 | 229.85 | -4.76% | 548,328 |
| Aug 13, 2026 | 253.35 | 257.00 | 240.70 | 241.35 | 241.35 | -4.74% | 1,326,673 |
| Aug 12, 2026 | 229.25 | 253.35 | 229.25 | 253.35 | 253.35 | 4.99% | 875,374 |
| Aug 11, 2026 | 250.90 | 250.90 | 241.30 | 241.30 | 241.30 | -5.00% | 237,023 |
| Aug 10, 2026 | 255.55 | 257.95 | 244.05 | 254.00 | 254.00 | -0.97% | 1,654,803 |
| Aug 7, 2026 | 269.70 | 273.60 | 251.55 | 256.50 | 256.50 | -5.07% | 2,007,602 |
| Aug 6, 2026 | 269.80 | 279.00 | 265.55 | 270.20 | 270.20 | 0.84% | 2,104,762 |
| Aug 5, 2026 | 271.20 | 274.10 | 263.30 | 267.95 | 267.95 | -0.22% | 1,776,246 |
| Aug 4, 2026 | 263.40 | 269.80 | 260.30 | 268.55 | 268.55 | 1.17% | 1,701,004 |
| Aug 3, 2026 | 264.90 | 278.10 | 261.45 | 265.45 | 265.45 | 2.05% | 4,439,437 |
| Jul 31, 2026 | 244.25 | 262.58 | 243.41 | 260.12 | 260.12 | 6.50% | 4,660,278 |
| Jul 30, 2026 | 244.28 | 248.74 | 239.76 | 244.25 | 244.25 | -0.04% | 1,611,510 |
| Jul 29, 2026 | 249.03 | 249.03 | 239.40 | 244.34 | 244.34 | -2.14% | 2,244,067 |
| Jul 28, 2026 | 256.80 | 257.86 | 246.00 | 249.69 | 249.69 | -2.27% | 2,102,738 |
| Jul 27, 2026 | 243.90 | 257.90 | 234.05 | 255.50 | 255.50 | 5.62% | 4,447,620 |
| Jul 24, 2026 | 250.50 | 251.30 | 240.00 | 241.90 | 241.90 | -4.47% | 2,228,655 |
| Jul 23, 2026 | 250.63 | 260.80 | 245.02 | 253.22 | 253.22 | 1.03% | 5,237,510 |