Stallion India Fluorochemicals Limited (NSE:STALLION)
India · Delayed Price · Currency is INR 225.00
-9.26 (-3.95%)
Sep 11, 2026, 3:30 PM IST
NSE:STALLION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 247.09 | 253.00 | 239.20 | 250.63 | 250.63 | 2.16% | 9,900,632 |
| Jul 21, 2026 | 218.71 | 249.50 | 217.00 | 245.32 | 245.32 | 13.00% | 26,382,822 |
| Jul 20, 2026 | 214.76 | 221.00 | 212.90 | 217.10 | 217.10 | 1.09% | 1,792,243 |
| Jul 17, 2026 | 212.03 | 215.80 | 208.50 | 214.76 | 214.76 | 1.28% | 1,719,792 |
| Jul 16, 2026 | 213.50 | 218.70 | 211.09 | 212.04 | 212.04 | 0.70% | 2,364,917 |
| Jul 15, 2026 | 204.26 | 214.50 | 204.26 | 210.56 | 210.56 | 3.66% | 4,764,841 |
| Jul 14, 2026 | 208.10 | 211.36 | 200.90 | 203.13 | 203.13 | -3.22% | 2,096,559 |
| Jul 13, 2026 | 200.80 | 213.28 | 200.15 | 209.88 | 209.88 | 2.44% | 4,422,397 |
| Jul 10, 2026 | 184.50 | 212.60 | 184.50 | 204.88 | 204.88 | 12.50% | 16,334,630 |
| Jul 9, 2026 | 179.80 | 185.40 | 179.80 | 182.12 | 182.12 | 1.28% | 558,184 |
| Jul 8, 2026 | 182.10 | 186.00 | 178.20 | 179.82 | 179.82 | -1.62% | 911,349 |
| Jul 7, 2026 | 190.08 | 190.79 | 180.12 | 182.78 | 182.78 | -3.59% | 1,449,518 |
| Jul 6, 2026 | 198.00 | 199.95 | 188.75 | 189.59 | 189.59 | -3.16% | 1,010,095 |