Gujarat Fluorochemicals Ltd. FLUOROCHEM
NSE · India · Process Industries
INR 4,353.10-52.20 (-1.18%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,405.30 | -0.02% | INR 4,420.10 | INR 4,454.90 | INR 4,358.10 | 68.35K |
| 2026-09-29 | INR 4,406.20 | -0.84% | INR 4,443.70 | INR 4,472.30 | INR 4,360.00 | 57.70K |
| 2026-09-28 | INR 4,443.70 | +0.05% | INR 4,441.40 | INR 4,488.00 | INR 4,380.00 | 33.89K |
| 2026-09-25 | INR 4,441.40 | -0.77% | INR 4,475.90 | INR 4,506.90 | INR 4,433.00 | 37.52K |
| 2026-09-24 | INR 4,475.90 | -0.01% | INR 4,476.40 | INR 4,532.80 | INR 4,430.30 | 66.95K |
| 2026-09-23 | INR 4,476.40 | -0.24% | INR 4,487.20 | INR 4,529.00 | INR 4,460.00 | 28.98K |
| 2026-09-22 | INR 4,487.20 | -1.60% | INR 4,582.90 | INR 4,590.00 | INR 4,478.30 | 47.91K |
| 2026-09-21 | INR 4,560.00 | -0.58% | INR 4,610.00 | INR 4,610.00 | INR 4,512.20 | 147.44K |
| 2026-09-18 | INR 4,586.70 | +2.57% | INR 4,490.00 | INR 4,613.90 | INR 4,490.00 | 225.94K |
| 2026-09-17 | INR 4,471.80 | -1.36% | INR 4,533.60 | INR 4,616.90 | INR 4,432.60 | 184.05K |
| 2026-09-16 | INR 4,533.60 | -1.47% | INR 4,602.00 | INR 4,620.00 | INR 4,439.60 | 104.61K |
| 2026-09-15 | INR 4,601.30 | -3.60% | INR 4,819.90 | INR 4,830.00 | INR 4,557.90 | 130.55K |
| 2026-09-14 | INR 4,773.20 | 0.00% | INR 4,773.20 | INR 4,773.20 | INR 4,773.20 | 0 |
| 2026-09-11 | INR 4,773.20 | -0.27% | INR 4,750.00 | INR 4,820.00 | INR 4,730.00 | 130.08K |
| 2026-09-10 | INR 4,786.30 | +0.66% | INR 4,737.80 | INR 4,887.90 | INR 4,737.80 | 170.27K |
| 2026-09-09 | INR 4,754.80 | +1.67% | INR 4,676.60 | INR 4,769.90 | INR 4,652.80 | 119.10K |
| 2026-09-08 | INR 4,676.60 | +3.22% | INR 4,539.00 | INR 4,684.90 | INR 4,486.00 | 136.16K |
| 2026-09-07 | INR 4,530.50 | -0.52% | INR 4,574.00 | INR 4,603.80 | INR 4,470.00 | 104.65K |
| 2026-09-04 | INR 4,554.00 | -2.99% | INR 4,839.30 | INR 4,850.00 | INR 4,461.10 | 473.51K |
| 2026-09-03 | INR 4,694.60 | -0.70% | INR 4,728.00 | INR 4,829.00 | INR 4,675.00 | 101.08K |
| 2026-09-02 | INR 4,727.70 | -0.26% | INR 4,744.90 | INR 4,746.00 | INR 4,680.10 | 116.60K |
| 2026-09-01 | INR 4,740.10 | +0.99% | INR 4,709.90 | INR 4,820.00 | INR 4,684.30 | 88.07K |
| 2026-08-31 | INR 4,693.50 | -1.63% | INR 4,769.70 | INR 4,829.90 | INR 4,675.00 | 202.39K |
| 2026-08-28 | INR 4,771.20 | +2.12% | INR 4,672.10 | INR 4,789.00 | INR 4,642.30 | 111.01K |
| 2026-08-27 | INR 4,672.10 | -1.27% | INR 4,710.00 | INR 4,729.70 | INR 4,660.10 | 61.25K |
| 2026-08-26 | INR 4,732.10 | +2.73% | INR 4,649.80 | INR 4,752.00 | INR 4,575.00 | 117.85K |
| 2026-08-25 | INR 4,606.20 | -0.35% | INR 4,645.00 | INR 4,675.90 | INR 4,585.00 | 84.92K |
| 2026-08-24 | INR 4,622.60 | +0.02% | INR 4,610.50 | INR 4,689.90 | INR 4,555.30 | 119.81K |
| 2026-08-21 | INR 4,621.90 | -1.30% | INR 4,695.00 | INR 4,713.80 | INR 4,602.50 | 87.54K |
| 2026-08-20 | INR 4,682.70 | -0.14% | INR 4,721.10 | INR 4,760.00 | INR 4,670.10 | 263.29K |
| 2026-08-19 | INR 4,689.10 | +0.31% | INR 4,710.00 | INR 4,749.00 | INR 4,650.00 | 165.20K |
| 2026-08-18 | INR 4,674.80 | -0.69% | INR 4,700.00 | INR 4,775.00 | INR 4,651.00 | 123.08K |
| 2026-08-17 | INR 4,707.50 | -0.64% | INR 4,777.00 | INR 4,817.90 | INR 4,657.00 | 283.52K |
| 2026-08-14 | INR 4,737.80 | +0.49% | INR 4,752.40 | INR 4,898.00 | INR 4,713.50 | 476.42K |
| 2026-08-13 | INR 4,714.70 | +3.26% | INR 4,568.00 | INR 4,958.90 | INR 4,565.00 | 1.22M |
| 2026-08-12 | INR 4,565.80 | +3.39% | INR 4,440.00 | INR 4,695.00 | INR 4,410.00 | 979.04K |
| 2026-08-11 | INR 4,416.20 | -1.51% | INR 4,518.00 | INR 4,522.00 | INR 4,401.80 | 73.91K |
| 2026-08-10 | INR 4,484.00 | -0.75% | INR 4,525.10 | INR 4,563.30 | INR 4,449.90 | 61.60K |
| 2026-08-07 | INR 4,518.10 | -0.66% | INR 4,547.90 | INR 4,634.80 | INR 4,460.40 | 133.64K |
| 2026-08-06 | INR 4,548.00 | +1.11% | INR 4,498.10 | INR 4,589.80 | INR 4,490.00 | 70.21K |
| 2026-08-05 | INR 4,498.10 | -2.49% | INR 4,606.70 | INR 4,649.00 | INR 4,480.00 | 102.97K |
| 2026-08-04 | INR 4,612.80 | +2.88% | INR 4,440.10 | INR 4,631.00 | INR 4,440.00 | 128.13K |
| 2026-08-03 | INR 4,483.50 | +2.67% | INR 4,386.70 | INR 4,523.90 | INR 4,376.80 | 125.50K |
| 2026-07-31 | INR 4,366.80 | -0.64% | INR 4,388.90 | INR 4,471.00 | INR 4,344.60 | 45.32K |
| 2026-07-30 | INR 4,395.00 | -4.08% | INR 4,580.00 | INR 4,581.90 | INR 4,368.00 | 84.72K |
| 2026-07-29 | INR 4,582.10 | +2.11% | INR 4,540.00 | INR 4,637.90 | INR 4,472.00 | 85.24K |
| 2026-07-28 | INR 4,487.50 | -1.67% | INR 4,552.00 | INR 4,577.90 | INR 4,423.20 | 128.23K |
| 2026-07-27 | INR 4,563.50 | -0.22% | INR 4,653.20 | INR 4,653.20 | INR 4,521.40 | 122.55K |
| 2026-07-24 | INR 4,573.70 | -0.08% | INR 4,527.30 | INR 4,600.10 | INR 4,470.00 | 97.68K |
| 2026-07-23 | INR 4,577.20 | -0.29% | INR 4,570.50 | INR 4,625.00 | INR 4,515.80 | 175.96K |
| 2026-07-22 | INR 4,590.40 | -0.36% | INR 4,610.50 | INR 4,646.00 | INR 4,541.30 | 217.74K |
| 2026-07-21 | INR 4,607.10 | +6.74% | INR 4,336.90 | INR 4,639.90 | INR 4,321.10 | 757.58K |
| 2026-07-20 | INR 4,316.20 | +4.13% | INR 4,160.00 | INR 4,329.20 | INR 4,120.40 | 308.26K |
| 2026-07-17 | INR 4,144.90 | +0.50% | INR 4,143.50 | INR 4,169.90 | INR 4,043.20 | 145.92K |
| 2026-07-16 | INR 4,124.10 | -0.18% | INR 4,131.60 | INR 4,150.00 | INR 4,080.20 | 268.57K |
| 2026-07-15 | INR 4,131.60 | +5.29% | INR 3,923.90 | INR 4,148.90 | INR 3,923.90 | 541.47K |
| 2026-07-14 | INR 3,923.90 | +0.63% | INR 3,880.00 | INR 3,972.90 | INR 3,839.00 | 117.13K |
| 2026-07-13 | INR 3,899.30 | -1.07% | INR 3,941.50 | INR 3,941.50 | INR 3,872.50 | 112.11K |
| 2026-07-10 | INR 3,941.50 | +2.02% | INR 3,870.00 | INR 3,947.00 | INR 3,862.30 | 108.65K |
| 2026-07-09 | INR 3,863.60 | +0.37% | INR 3,843.90 | INR 3,910.80 | INR 3,827.90 | 50.64K |
| 2026-07-08 | INR 3,849.40 | -2.81% | INR 3,948.00 | INR 3,949.00 | INR 3,827.30 | 247.07K |
| 2026-07-07 | INR 3,960.50 | +0.62% | INR 3,919.10 | INR 3,975.00 | INR 3,814.20 | 137.10K |
| 2026-07-06 | INR 3,936.20 | -0.74% | INR 3,970.00 | INR 3,986.40 | INR 3,878.30 | 131.32K |
| 2026-07-03 | INR 3,965.50 | -0.18% | INR 3,969.40 | INR 3,980.10 | INR 3,871.90 | 130.71K |
| 2026-07-02 | INR 3,972.60 | +1.06% | INR 3,958.00 | INR 4,006.90 | INR 3,902.00 | 123.98K |
| 2026-07-01 | INR 3,930.90 | -0.84% | INR 3,970.00 | INR 4,038.00 | INR 3,870.00 | 156.48K |
| 2026-06-30 | INR 3,964.00 | +2.37% | INR 3,869.90 | INR 3,990.00 | INR 3,869.90 | 157.86K |
| 2026-06-29 | INR 3,872.30 | -0.94% | INR 3,900.00 | INR 3,906.80 | INR 3,830.40 | 188.67K |
| 2026-06-26 | INR 3,909.20 | 0.00% | INR 3,909.20 | INR 3,909.20 | INR 3,909.20 | 0 |
| 2026-06-25 | INR 3,909.20 | +0.01% | INR 3,910.00 | INR 3,943.00 | INR 3,840.00 | 97.81K |
| 2026-06-24 | INR 3,908.70 | +0.46% | INR 3,895.00 | INR 3,948.00 | INR 3,850.80 | 92.80K |
| 2026-06-23 | INR 3,890.90 | +1.03% | INR 3,859.80 | INR 3,900.00 | INR 3,791.90 | 110.83K |
| 2026-06-22 | INR 3,851.40 | +0.30% | INR 3,852.00 | INR 3,902.00 | INR 3,800.00 | 132.47K |
| 2026-06-19 | INR 3,839.90 | +0.06% | INR 3,837.50 | INR 3,920.00 | INR 3,801.00 | 185.37K |
| 2026-06-18 | INR 3,837.50 | +4.40% | INR 3,675.80 | INR 3,920.50 | INR 3,667.20 | 382.62K |
| 2026-06-17 | INR 3,675.80 | +0.11% | INR 3,678.90 | INR 3,698.00 | INR 3,627.00 | 60.95K |
| 2026-06-16 | INR 3,671.70 | -0.36% | INR 3,690.00 | INR 3,723.90 | INR 3,633.00 | 108.76K |
| 2026-06-15 | INR 3,685.10 | +0.82% | INR 3,717.00 | INR 3,728.00 | INR 3,627.00 | 78.75K |
| 2026-06-12 | INR 3,655.30 | -0.68% | INR 3,699.00 | INR 3,704.50 | INR 3,620.10 | 57.88K |
| 2026-06-11 | INR 3,680.50 | +1.08% | INR 3,605.00 | INR 3,699.00 | INR 3,605.00 | 49.49K |
| 2026-06-10 | INR 3,641.00 | +1.74% | INR 3,600.00 | INR 3,679.70 | INR 3,542.10 | 80.69K |
| 2026-06-09 | INR 3,578.80 | +2.47% | INR 3,492.60 | INR 3,633.90 | INR 3,451.20 | 66.34K |
| 2026-06-08 | INR 3,492.60 | -1.85% | INR 3,540.00 | INR 3,570.00 | INR 3,471.00 | 46.47K |
| 2026-06-05 | INR 3,558.50 | -0.99% | INR 3,610.00 | INR 3,617.00 | INR 3,551.00 | 36.92K |
| 2026-06-04 | INR 3,594.20 | -1.34% | INR 3,630.00 | INR 3,650.00 | INR 3,587.00 | 36.83K |
| 2026-06-03 | INR 3,642.90 | -0.31% | INR 3,659.00 | INR 3,702.00 | INR 3,622.50 | 50.98K |
| 2026-06-02 | INR 3,654.30 | +1.17% | INR 3,625.00 | INR 3,678.00 | INR 3,570.50 | 49.37K |
| 2026-06-01 | INR 3,612.00 | -0.47% | INR 3,679.80 | INR 3,697.80 | INR 3,590.20 | 54.32K |
| 2026-05-29 | INR 3,629.00 | -1.44% | INR 3,698.00 | INR 3,698.00 | INR 3,550.00 | 328.02K |
| 2026-05-28 | INR 3,682.10 | 0.00% | INR 3,682.10 | INR 3,682.10 | INR 3,682.10 | 0 |