Fluidomat Limited (BOM:522017)
India
· Delayed Price · Currency is INR 565.80
-29.15 (-4.90%)
At close: Mar 9, 2026
Fluidomat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 594.95 | 594.95 | 560.00 | 565.80 | 565.80 | -4.90% | 4,610 |
| Mar 6, 2026 | 595.00 | 603.60 | 590.00 | 594.95 | 594.95 | 0.35% | 4,012 |
| Mar 5, 2026 | 580.00 | 605.00 | 566.10 | 592.90 | 592.90 | 4.25% | 3,368 |
| Mar 4, 2026 | 563.60 | 590.00 | 558.00 | 568.75 | 568.75 | 0.41% | 4,391 |
| Mar 2, 2026 | 556.00 | 594.00 | 550.40 | 566.40 | 566.40 | -1.44% | 5,559 |
| Feb 27, 2026 | 572.05 | 584.90 | 570.00 | 574.65 | 574.65 | 0.56% | 1,998 |
| Feb 26, 2026 | 580.05 | 583.95 | 570.30 | 571.45 | 571.45 | -1.48% | 4,239 |
| Feb 25, 2026 | 570.70 | 581.00 | 570.70 | 580.05 | 580.05 | 1.64% | 1,786 |
| Feb 24, 2026 | 584.90 | 584.90 | 567.00 | 570.70 | 570.70 | -1.85% | 4,319 |
| Feb 23, 2026 | 587.00 | 605.00 | 565.00 | 581.45 | 581.45 | -0.84% | 11,604 |
| Feb 20, 2026 | 587.50 | 606.00 | 580.00 | 586.40 | 586.40 | -1.60% | 4,884 |
| Feb 19, 2026 | 625.00 | 625.00 | 588.10 | 595.95 | 595.95 | -2.90% | 5,055 |
| Feb 18, 2026 | 583.00 | 628.95 | 582.80 | 613.75 | 613.75 | 5.31% | 9,783 |
| Feb 17, 2026 | 609.50 | 620.00 | 580.00 | 582.80 | 582.80 | -4.38% | 13,296 |
| Feb 16, 2026 | 620.80 | 645.00 | 594.00 | 609.50 | 609.50 | -8.01% | 31,000 |
| Feb 13, 2026 | 666.70 | 688.50 | 655.00 | 662.55 | 662.55 | -3.89% | 2,994 |
| Feb 12, 2026 | 699.85 | 700.00 | 671.60 | 689.40 | 689.40 | 1.01% | 1,679 |
| Feb 11, 2026 | 693.00 | 718.60 | 679.90 | 682.50 | 682.50 | -1.24% | 4,742 |
| Feb 10, 2026 | 668.00 | 697.70 | 667.85 | 691.05 | 691.05 | 3.48% | 3,095 |
| Feb 9, 2026 | 665.60 | 670.00 | 646.30 | 667.80 | 667.80 | 0.63% | 2,665 |
| Feb 6, 2026 | 673.00 | 673.00 | 651.30 | 663.65 | 663.65 | 0.61% | 954 |
| Feb 5, 2026 | 660.00 | 680.00 | 655.20 | 659.60 | 659.60 | -0.23% | 1,690 |
| Feb 4, 2026 | 679.35 | 679.35 | 646.60 | 661.10 | 661.10 | -0.74% | 3,374 |
| Feb 3, 2026 | 670.00 | 680.00 | 650.00 | 666.00 | 666.00 | 1.20% | 2,659 |
| Feb 2, 2026 | 649.00 | 665.00 | 631.25 | 658.10 | 658.10 | -0.26% | 1,758 |
| Feb 1, 2026 | 680.00 | 680.00 | 621.40 | 659.80 | 659.80 | -0.71% | 4,039 |
| Jan 30, 2026 | 667.80 | 669.90 | 662.00 | 664.55 | 664.55 | -0.60% | 3,803 |
| Jan 29, 2026 | 660.05 | 688.00 | 654.10 | 668.55 | 668.55 | 0.63% | 6,050 |
| Jan 28, 2026 | 656.00 | 683.40 | 640.25 | 664.35 | 664.35 | 0.20% | 3,815 |
| Jan 27, 2026 | 677.90 | 688.95 | 650.10 | 663.05 | 663.05 | -2.19% | 1,761 |
| Jan 23, 2026 | 670.05 | 694.00 | 665.00 | 677.90 | 677.90 | 2.19% | 4,353 |
| Jan 22, 2026 | 669.00 | 698.00 | 650.00 | 663.35 | 663.35 | -0.97% | 2,134 |
| Jan 21, 2026 | 641.10 | 676.00 | 617.00 | 669.85 | 669.85 | 3.15% | 5,312 |
| Jan 20, 2026 | 675.00 | 678.45 | 639.95 | 649.40 | 649.40 | -3.89% | 5,977 |
| Jan 19, 2026 | 691.45 | 691.90 | 666.60 | 675.65 | 675.65 | -2.29% | 4,859 |
| Jan 16, 2026 | 700.30 | 707.30 | 685.10 | 691.45 | 691.45 | -1.26% | 2,809 |
| Jan 14, 2026 | 700.00 | 729.00 | 686.60 | 700.30 | 700.30 | -0.57% | 1,818 |
| Jan 13, 2026 | 704.75 | 708.00 | 680.05 | 704.35 | 704.35 | -0.15% | 3,991 |
| Jan 12, 2026 | 711.00 | 711.00 | 685.00 | 705.40 | 705.40 | 0.74% | 2,468 |
| Jan 9, 2026 | 718.50 | 718.80 | 688.00 | 700.20 | 700.20 | -2.80% | 2,523 |
| Jan 8, 2026 | 757.80 | 757.80 | 720.00 | 720.35 | 720.35 | -3.83% | 1,856 |
| Jan 7, 2026 | 737.25 | 753.00 | 737.25 | 749.05 | 749.05 | 1.60% | 3,276 |
| Jan 6, 2026 | 725.00 | 755.00 | 713.00 | 737.25 | 737.25 | 4.23% | 8,056 |
| Jan 5, 2026 | 684.00 | 717.00 | 684.00 | 707.30 | 707.30 | 2.98% | 2,599 |
| Jan 2, 2026 | 689.95 | 691.95 | 680.00 | 686.85 | 686.85 | 1.19% | 2,243 |
| Jan 1, 2026 | 690.00 | 690.00 | 650.00 | 678.75 | 678.75 | -1.04% | 6,611 |
| Dec 31, 2025 | 681.60 | 716.90 | 681.60 | 685.90 | 685.90 | -1.39% | 2,744 |
| Dec 30, 2025 | 706.00 | 721.95 | 684.85 | 695.60 | 695.60 | -1.97% | 1,754 |
| Dec 29, 2025 | 714.00 | 735.00 | 691.25 | 709.55 | 709.55 | -0.29% | 3,974 |
| Dec 26, 2025 | 733.00 | 747.95 | 701.25 | 711.60 | 711.60 | -2.35% | 1,962 |
| Dec 24, 2025 | 729.80 | 741.00 | 711.10 | 728.70 | 728.70 | 1.28% | 3,601 |
| Dec 23, 2025 | 683.65 | 728.85 | 683.65 | 719.50 | 719.50 | 4.72% | 7,040 |
| Dec 22, 2025 | 708.50 | 714.00 | 680.00 | 687.10 | 687.10 | -3.02% | 5,214 |
| Dec 19, 2025 | 706.00 | 727.00 | 700.00 | 708.50 | 708.50 | 0.41% | 2,582 |
| Dec 18, 2025 | 720.35 | 734.70 | 700.00 | 705.60 | 705.60 | -2.53% | 2,722 |
| Dec 17, 2025 | 742.35 | 746.95 | 722.70 | 723.95 | 723.95 | -1.52% | 1,910 |
| Dec 16, 2025 | 750.55 | 750.55 | 713.60 | 735.10 | 735.10 | -0.10% | 2,143 |
| Dec 15, 2025 | 765.60 | 765.60 | 728.00 | 735.80 | 735.80 | -1.99% | 1,612 |
| Dec 12, 2025 | 738.60 | 754.95 | 738.00 | 750.75 | 750.75 | 0.76% | 1,506 |
| Dec 11, 2025 | 763.00 | 763.00 | 735.00 | 745.10 | 745.10 | -1.07% | 1,012 |
| Dec 10, 2025 | 763.95 | 763.95 | 736.60 | 753.15 | 753.15 | 1.05% | 1,675 |
| Dec 9, 2025 | 705.00 | 747.90 | 701.30 | 745.30 | 745.30 | 3.48% | 2,668 |
| Dec 8, 2025 | 740.00 | 740.00 | 695.00 | 720.25 | 720.25 | -0.12% | 3,864 |
| Dec 5, 2025 | 732.15 | 740.00 | 717.00 | 721.10 | 721.10 | -1.51% | 1,928 |
| Dec 4, 2025 | 735.95 | 753.75 | 730.00 | 732.15 | 732.15 | -0.19% | 1,597 |
| Dec 3, 2025 | 731.00 | 745.00 | 731.00 | 733.55 | 733.55 | -0.42% | 1,597 |
| Dec 2, 2025 | 742.00 | 758.95 | 733.00 | 736.65 | 736.65 | -0.67% | 2,928 |
| Dec 1, 2025 | 753.15 | 754.00 | 729.25 | 741.65 | 741.65 | -1.23% | 1,913 |
| Nov 28, 2025 | 741.00 | 768.00 | 741.00 | 750.90 | 750.90 | 0.28% | 1,298 |
| Nov 27, 2025 | 760.90 | 785.00 | 741.00 | 748.80 | 748.80 | -1.59% | 2,824 |
| Nov 26, 2025 | 768.00 | 777.85 | 752.80 | 760.90 | 760.90 | -0.85% | 1,611 |
| Nov 25, 2025 | 725.00 | 777.00 | 725.00 | 767.40 | 767.40 | 2.75% | 2,428 |
| Nov 24, 2025 | 776.85 | 776.85 | 709.00 | 746.85 | 746.85 | -3.86% | 9,949 |
| Nov 21, 2025 | 766.20 | 781.00 | 766.00 | 776.85 | 776.85 | 0.90% | 1,729 |
| Nov 20, 2025 | 778.00 | 794.00 | 766.00 | 769.95 | 769.95 | -1.16% | 2,578 |
| Nov 19, 2025 | 773.55 | 794.70 | 746.05 | 778.95 | 778.95 | 0.88% | 3,072 |
| Nov 18, 2025 | 759.00 | 774.95 | 758.00 | 772.15 | 772.15 | 0.95% | 5,823 |
| Nov 17, 2025 | 777.10 | 808.80 | 724.00 | 764.90 | 764.90 | -9.39% | 50,666 |
| Nov 14, 2025 | 828.00 | 844.70 | 822.90 | 844.20 | 844.20 | 2.35% | 2,849 |
| Nov 13, 2025 | 832.20 | 846.95 | 820.00 | 824.80 | 824.80 | -2.04% | 2,984 |
| Nov 12, 2025 | 835.00 | 847.95 | 825.00 | 842.00 | 842.00 | 1.62% | 1,688 |
| Nov 11, 2025 | 846.00 | 875.00 | 820.00 | 828.55 | 828.55 | -1.99% | 3,323 |
| Nov 10, 2025 | 842.80 | 864.95 | 840.00 | 845.40 | 845.40 | -0.22% | 1,050 |
| Nov 7, 2025 | 842.80 | 861.95 | 830.00 | 847.25 | 847.25 | 0.53% | 2,611 |
| Nov 6, 2025 | 889.95 | 889.95 | 835.00 | 842.80 | 842.80 | -3.38% | 4,401 |
| Nov 4, 2025 | 895.55 | 897.70 | 833.30 | 872.25 | 872.25 | -2.60% | 6,523 |
| Nov 3, 2025 | 910.00 | 934.85 | 885.00 | 895.55 | 895.55 | -1.24% | 5,812 |
| Oct 31, 2025 | 910.00 | 924.50 | 902.10 | 906.75 | 906.75 | -0.32% | 2,807 |
| Oct 30, 2025 | 919.50 | 924.95 | 908.00 | 909.70 | 909.70 | -0.96% | 1,702 |
| Oct 29, 2025 | 948.30 | 948.30 | 907.00 | 918.55 | 918.55 | 0.15% | 1,337 |
| Oct 28, 2025 | 924.30 | 937.70 | 915.00 | 917.15 | 917.15 | -0.77% | 1,332 |
| Oct 27, 2025 | 945.00 | 945.00 | 922.00 | 924.30 | 924.30 | 0.09% | 3,881 |
| Oct 24, 2025 | 916.10 | 934.00 | 910.00 | 923.50 | 923.50 | 0.84% | 1,451 |
| Oct 23, 2025 | 930.00 | 955.00 | 903.60 | 915.80 | 915.80 | -0.68% | 3,364 |
| Oct 21, 2025 | 900.20 | 934.00 | 900.20 | 922.10 | 922.10 | 1.64% | 820 |
| Oct 20, 2025 | 940.00 | 940.00 | 901.10 | 907.20 | 907.20 | -1.39% | 3,618 |
| Oct 17, 2025 | 939.95 | 939.95 | 900.00 | 919.95 | 919.95 | -0.33% | 3,701 |
| Oct 16, 2025 | 926.10 | 946.85 | 902.30 | 923.00 | 923.00 | -1.40% | 2,632 |
| Oct 15, 2025 | 980.00 | 980.00 | 928.00 | 936.10 | 936.10 | -1.56% | 2,716 |
| Oct 14, 2025 | 972.40 | 972.40 | 943.35 | 950.90 | 950.90 | -1.81% | 2,361 |