Stallion India Fluorochemicals Limited STALLION
NSE · India · Distribution Services
INR 232.00+1.45 (+0.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 231.81 | +0.55% | INR 230.80 | INR 239.20 | INR 224.00 | 417.13K |
| 2026-09-30 | INR 230.55 | +5.00% | INR 221.10 | INR 230.55 | INR 221.10 | 312.28K |
| 2026-09-29 | INR 219.58 | -0.88% | INR 224.00 | INR 224.85 | INR 210.47 | 299.52K |
| 2026-09-28 | INR 221.54 | -1.87% | INR 228.02 | INR 228.95 | INR 219.30 | 121.06K |
| 2026-09-25 | INR 225.76 | +2.85% | INR 220.00 | INR 226.90 | INR 218.00 | 227.64K |
| 2026-09-24 | INR 219.50 | -2.12% | INR 224.00 | INR 224.00 | INR 217.35 | 174.53K |
| 2026-09-23 | INR 224.26 | -0.87% | INR 226.90 | INR 227.00 | INR 220.00 | 215.19K |
| 2026-09-22 | INR 226.23 | -2.28% | INR 230.90 | INR 237.70 | INR 221.60 | 479.86K |
| 2026-09-21 | INR 231.50 | +4.99% | INR 231.51 | INR 231.51 | INR 230.51 | 440.41K |
| 2026-09-18 | INR 220.49 | +0.82% | INR 220.80 | INR 222.00 | INR 215.00 | 214.15K |
| 2026-09-17 | INR 218.70 | +2.78% | INR 210.20 | INR 220.50 | INR 208.11 | 319.97K |
| 2026-09-16 | INR 212.79 | -0.49% | INR 211.70 | INR 218.65 | INR 203.67 | 283.63K |
| 2026-09-15 | INR 213.84 | -5.00% | INR 218.50 | INR 223.95 | INR 213.84 | 255.50K |
| 2026-09-14 | INR 225.09 | 0.00% | INR 225.09 | INR 225.09 | INR 225.09 | 0 |
| 2026-09-11 | INR 225.09 | -3.91% | INR 229.70 | INR 229.70 | INR 223.00 | 389.41K |
| 2026-09-10 | INR 234.26 | +4.86% | INR 234.57 | INR 234.57 | INR 225.40 | 955.21K |
| 2026-09-09 | INR 223.40 | +5.00% | INR 218.70 | INR 223.40 | INR 215.10 | 201.49K |
| 2026-09-08 | INR 212.77 | +5.00% | INR 202.42 | INR 212.77 | INR 202.42 | 226.05K |
| 2026-09-07 | INR 202.64 | -1.95% | INR 207.00 | INR 208.99 | INR 201.60 | 362.23K |
| 2026-09-04 | INR 206.68 | -0.45% | INR 206.10 | INR 210.99 | INR 205.00 | 352.52K |
| 2026-09-03 | INR 207.61 | -2.28% | INR 214.00 | INR 215.97 | INR 207.00 | 275.76K |
| 2026-09-02 | INR 212.45 | +2.34% | INR 207.11 | INR 215.00 | INR 205.30 | 362.56K |
| 2026-09-01 | INR 207.60 | -1.61% | INR 212.05 | INR 214.90 | INR 207.00 | 366.74K |
| 2026-08-31 | INR 211.00 | -1.19% | INR 210.80 | INR 219.50 | INR 207.50 | 294.06K |
| 2026-08-28 | INR 213.55 | -0.97% | INR 216.00 | INR 219.50 | INR 210.30 | 521.49K |
| 2026-08-27 | INR 215.65 | -3.73% | INR 224.50 | INR 226.90 | INR 214.50 | 476.81K |
| 2026-08-26 | INR 224.00 | -0.82% | INR 229.80 | INR 230.00 | INR 221.00 | 205.69K |
| 2026-08-25 | INR 225.85 | +0.31% | INR 227.95 | INR 230.00 | INR 223.50 | 218.74K |
| 2026-08-24 | INR 225.15 | -1.36% | INR 226.00 | INR 234.90 | INR 225.00 | 353.72K |
| 2026-08-21 | INR 228.25 | +0.62% | INR 226.75 | INR 230.00 | INR 220.00 | 236.35K |
| 2026-08-20 | INR 226.85 | +0.76% | INR 218.00 | INR 232.00 | INR 218.00 | 460.31K |
| 2026-08-19 | INR 225.15 | -3.78% | INR 234.00 | INR 235.00 | INR 224.00 | 488.36K |
| 2026-08-18 | INR 234.00 | -2.86% | INR 233.05 | INR 243.90 | INR 231.90 | 343.40K |
| 2026-08-17 | INR 240.90 | +4.81% | INR 228.00 | INR 241.30 | INR 221.30 | 769.78K |
| 2026-08-14 | INR 229.85 | -4.76% | INR 236.00 | INR 238.00 | INR 229.30 | 548.33K |
| 2026-08-13 | INR 241.35 | -4.74% | INR 253.35 | INR 257.00 | INR 240.70 | 1.33M |
| 2026-08-12 | INR 253.35 | +4.99% | INR 229.25 | INR 253.35 | INR 229.25 | 875.37K |
| 2026-08-11 | INR 241.30 | -5.00% | INR 250.90 | INR 250.90 | INR 241.30 | 237.02K |
| 2026-08-10 | INR 254.00 | -0.97% | INR 255.55 | INR 257.95 | INR 244.05 | 1.65M |
| 2026-08-07 | INR 256.50 | -5.07% | INR 269.70 | INR 273.60 | INR 251.55 | 2.01M |
| 2026-08-06 | INR 270.20 | +0.84% | INR 269.80 | INR 279.00 | INR 265.55 | 2.10M |
| 2026-08-05 | INR 267.95 | -0.22% | INR 271.20 | INR 274.10 | INR 263.30 | 1.78M |
| 2026-08-04 | INR 268.55 | +1.17% | INR 263.40 | INR 269.80 | INR 260.30 | 1.70M |
| 2026-08-03 | INR 265.45 | +2.05% | INR 264.90 | INR 278.10 | INR 261.45 | 4.44M |
| 2026-07-31 | INR 260.12 | +6.50% | INR 244.25 | INR 262.58 | INR 243.41 | 4.66M |
| 2026-07-30 | INR 244.25 | -0.04% | INR 244.28 | INR 248.74 | INR 239.76 | 1.61M |
| 2026-07-29 | INR 244.34 | -2.14% | INR 249.03 | INR 249.03 | INR 239.40 | 2.24M |
| 2026-07-28 | INR 249.69 | -2.27% | INR 256.80 | INR 257.86 | INR 246.00 | 2.10M |
| 2026-07-27 | INR 255.50 | +5.62% | INR 243.90 | INR 257.90 | INR 234.05 | 4.45M |
| 2026-07-24 | INR 241.90 | -4.47% | INR 250.50 | INR 251.30 | INR 240.00 | 2.23M |
| 2026-07-23 | INR 253.22 | +1.03% | INR 250.63 | INR 260.80 | INR 245.02 | 5.24M |
| 2026-07-22 | INR 250.63 | +2.16% | INR 247.09 | INR 253.00 | INR 239.20 | 9.90M |
| 2026-07-21 | INR 245.32 | +13.00% | INR 218.71 | INR 249.50 | INR 217.00 | 26.38M |
| 2026-07-20 | INR 217.10 | +1.09% | INR 214.76 | INR 221.00 | INR 212.90 | 1.79M |
| 2026-07-17 | INR 214.76 | +1.28% | INR 212.03 | INR 215.80 | INR 208.50 | 1.72M |
| 2026-07-16 | INR 212.04 | +0.70% | INR 213.50 | INR 218.70 | INR 211.09 | 2.36M |
| 2026-07-15 | INR 210.56 | +3.66% | INR 204.26 | INR 214.50 | INR 204.26 | 4.76M |
| 2026-07-14 | INR 203.13 | -3.22% | INR 208.10 | INR 211.36 | INR 200.90 | 2.10M |
| 2026-07-13 | INR 209.88 | +2.44% | INR 200.80 | INR 213.28 | INR 200.15 | 4.42M |
| 2026-07-10 | INR 204.88 | +12.50% | INR 184.50 | INR 212.60 | INR 184.50 | 16.33M |
| 2026-07-09 | INR 182.12 | +1.28% | INR 179.80 | INR 185.40 | INR 179.80 | 558.18K |
| 2026-07-08 | INR 179.82 | -1.62% | INR 182.10 | INR 186.00 | INR 178.20 | 911.35K |
| 2026-07-07 | INR 182.78 | -3.59% | INR 190.08 | INR 190.79 | INR 180.12 | 1.45M |
| 2026-07-06 | INR 189.59 | -3.16% | INR 198.00 | INR 199.95 | INR 188.75 | 1.01M |
| 2026-07-03 | INR 195.78 | +5.65% | INR 187.38 | INR 199.40 | INR 185.12 | 3.03M |
| 2026-07-02 | INR 185.31 | +1.67% | INR 183.98 | INR 191.45 | INR 183.19 | 937.63K |
| 2026-07-01 | INR 182.27 | -1.07% | INR 187.75 | INR 187.75 | INR 181.26 | 582.71K |
| 2026-06-30 | INR 184.24 | +3.00% | INR 179.00 | INR 186.75 | INR 179.00 | 815.06K |
| 2026-06-29 | INR 178.88 | -1.74% | INR 182.50 | INR 184.94 | INR 177.66 | 775.24K |
| 2026-06-26 | INR 182.05 | 0.00% | INR 182.05 | INR 182.05 | INR 182.05 | 0 |
| 2026-06-25 | INR 182.05 | -3.74% | INR 189.70 | INR 192.49 | INR 181.41 | 1.26M |
| 2026-06-24 | INR 189.13 | -2.00% | INR 192.99 | INR 194.84 | INR 187.00 | 1.23M |
| 2026-06-23 | INR 192.99 | -2.54% | INR 198.90 | INR 201.95 | INR 190.81 | 1.97M |
| 2026-06-22 | INR 198.01 | +4.92% | INR 190.00 | INR 205.30 | INR 187.50 | 5.15M |
| 2026-06-19 | INR 188.73 | -1.39% | INR 192.00 | INR 194.42 | INR 185.01 | 1.61M |
| 2026-06-18 | INR 191.39 | +1.80% | INR 188.98 | INR 196.00 | INR 188.98 | 1.39M |
| 2026-06-17 | INR 188.00 | -2.30% | INR 193.20 | INR 194.74 | INR 186.97 | 1.08M |
| 2026-06-16 | INR 192.42 | -0.30% | INR 195.00 | INR 202.00 | INR 191.53 | 2.19M |
| 2026-06-15 | INR 193.00 | +5.15% | INR 188.95 | INR 196.97 | INR 186.05 | 2.43M |
| 2026-06-12 | INR 183.55 | +6.40% | INR 176.59 | INR 184.70 | INR 176.59 | 1.29M |
| 2026-06-11 | INR 172.51 | -4.52% | INR 179.88 | INR 184.75 | INR 170.58 | 1.73M |
| 2026-06-10 | INR 180.68 | -3.30% | INR 188.45 | INR 189.60 | INR 178.80 | 990.87K |
| 2026-06-09 | INR 186.84 | +4.54% | INR 181.22 | INR 188.90 | INR 178.50 | 1.52M |
| 2026-06-08 | INR 178.73 | -5.88% | INR 186.00 | INR 188.00 | INR 176.20 | 1.86M |
| 2026-06-05 | INR 189.90 | -1.82% | INR 195.00 | INR 197.46 | INR 187.21 | 1.59M |
| 2026-06-04 | INR 193.42 | -0.04% | INR 195.95 | INR 197.86 | INR 191.61 | 3.06M |
| 2026-06-03 | INR 193.50 | +8.76% | INR 179.49 | INR 195.02 | INR 178.79 | 7.70M |
| 2026-06-02 | INR 177.91 | +0.68% | INR 175.88 | INR 182.00 | INR 173.25 | 1.45M |
| 2026-06-01 | INR 176.70 | +1.84% | INR 174.37 | INR 183.99 | INR 174.13 | 1.34M |
| 2026-05-29 | INR 173.50 | -4.00% | INR 180.73 | INR 180.73 | INR 171.60 | 1.59M |