Alufluoride Limited (BOM:524634)
India
· Delayed Price · Currency is INR 423.20
-15.20 (-3.47%)
At close: Mar 9, 2026
Alufluoride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 426.00 | 433.10 | 411.00 | 423.20 | 423.20 | -3.47% | 8,020 |
| Mar 6, 2026 | 435.00 | 444.90 | 432.60 | 438.40 | 438.40 | 1.26% | 2,952 |
| Mar 5, 2026 | 429.00 | 438.00 | 425.95 | 432.95 | 432.95 | 2.88% | 4,027 |
| Mar 4, 2026 | 437.00 | 439.00 | 415.00 | 420.85 | 420.85 | -5.42% | 15,518 |
| Mar 2, 2026 | 444.00 | 452.65 | 441.50 | 444.95 | 444.95 | -2.79% | 6,900 |
| Feb 27, 2026 | 465.80 | 469.00 | 452.30 | 457.70 | 457.70 | -1.63% | 4,782 |
| Feb 26, 2026 | 460.05 | 475.70 | 460.05 | 465.30 | 465.30 | 0.69% | 9,055 |
| Feb 25, 2026 | 450.00 | 478.65 | 441.05 | 462.10 | 462.10 | 3.00% | 8,867 |
| Feb 24, 2026 | 454.95 | 456.00 | 440.00 | 448.65 | 448.65 | 0.06% | 4,218 |
| Feb 23, 2026 | 447.15 | 456.10 | 443.15 | 448.40 | 448.40 | 1.15% | 7,425 |
| Feb 20, 2026 | 449.00 | 449.00 | 440.25 | 443.30 | 443.30 | -0.14% | 1,905 |
| Feb 19, 2026 | 451.80 | 454.55 | 441.20 | 443.90 | 443.90 | -0.52% | 3,590 |
| Feb 18, 2026 | 455.10 | 459.00 | 444.00 | 446.20 | 446.20 | -2.89% | 4,430 |
| Feb 17, 2026 | 452.00 | 466.00 | 446.00 | 459.50 | 459.50 | 0.89% | 5,621 |
| Feb 16, 2026 | 441.95 | 472.00 | 439.00 | 455.45 | 455.45 | 3.05% | 14,512 |
| Feb 13, 2026 | 445.50 | 449.95 | 440.00 | 441.95 | 441.95 | -0.77% | 3,459 |
| Feb 12, 2026 | 446.90 | 448.00 | 440.00 | 445.40 | 445.40 | 0.10% | 3,470 |
| Feb 11, 2026 | 452.00 | 454.60 | 437.05 | 444.95 | 444.95 | - | 4,732 |
| Feb 10, 2026 | 440.05 | 446.50 | 435.25 | 444.95 | 444.95 | 1.11% | 4,909 |
| Feb 9, 2026 | 431.00 | 442.00 | 431.00 | 440.05 | 440.05 | 1.18% | 8,796 |
| Feb 6, 2026 | 447.00 | 447.00 | 432.45 | 434.90 | 434.90 | -1.13% | 4,992 |
| Feb 5, 2026 | 431.00 | 444.00 | 431.00 | 439.85 | 439.85 | 0.79% | 4,669 |
| Feb 4, 2026 | 439.00 | 444.00 | 435.05 | 436.40 | 436.40 | -0.23% | 3,409 |
| Feb 3, 2026 | 439.50 | 449.40 | 435.00 | 437.40 | 437.40 | 1.05% | 5,321 |
| Feb 2, 2026 | 433.10 | 445.00 | 428.00 | 432.85 | 432.85 | -1.70% | 7,438 |
| Feb 1, 2026 | 449.00 | 456.15 | 437.00 | 440.35 | 440.35 | -1.56% | 11,014 |
| Jan 30, 2026 | 448.85 | 458.00 | 433.05 | 447.35 | 447.35 | 0.77% | 14,330 |
| Jan 29, 2026 | 415.00 | 459.90 | 412.25 | 443.95 | 443.95 | 6.06% | 14,619 |
| Jan 28, 2026 | 423.00 | 426.85 | 413.25 | 418.60 | 418.60 | -0.37% | 7,316 |
| Jan 27, 2026 | 437.00 | 437.00 | 411.30 | 420.15 | 420.15 | -3.35% | 19,129 |
| Jan 23, 2026 | 433.00 | 477.00 | 426.00 | 434.70 | 434.70 | 2.03% | 56,103 |
| Jan 22, 2026 | 398.55 | 439.70 | 396.00 | 426.05 | 426.05 | 8.23% | 22,992 |
| Jan 21, 2026 | 390.00 | 415.00 | 380.25 | 393.65 | 393.65 | 0.56% | 8,041 |
| Jan 20, 2026 | 407.65 | 407.65 | 377.60 | 391.45 | 391.45 | -4.10% | 12,123 |
| Jan 19, 2026 | 406.65 | 410.95 | 400.00 | 408.20 | 408.20 | 0.48% | 4,448 |
| Jan 16, 2026 | 416.55 | 423.40 | 404.95 | 406.25 | 406.25 | -2.47% | 6,154 |
| Jan 14, 2026 | 408.95 | 419.80 | 408.95 | 416.55 | 416.55 | 1.86% | 3,135 |
| Jan 13, 2026 | 408.00 | 415.85 | 402.30 | 408.95 | 408.95 | 0.21% | 3,199 |
| Jan 12, 2026 | 430.15 | 430.15 | 386.30 | 408.10 | 408.10 | -5.13% | 27,619 |
| Jan 9, 2026 | 435.25 | 447.10 | 430.00 | 430.15 | 430.15 | -2.03% | 6,055 |
| Jan 8, 2026 | 450.00 | 452.50 | 430.35 | 439.05 | 439.05 | -2.22% | 7,965 |
| Jan 7, 2026 | 445.55 | 452.00 | 445.15 | 449.00 | 449.00 | 1.23% | 10,878 |
| Jan 6, 2026 | 432.20 | 445.00 | 427.70 | 443.55 | 443.55 | 2.82% | 16,458 |
| Jan 5, 2026 | 435.00 | 444.50 | 428.25 | 431.40 | 431.40 | -0.90% | 3,002 |
| Jan 2, 2026 | 436.35 | 446.50 | 426.30 | 435.30 | 435.30 | -0.82% | 5,725 |
| Jan 1, 2026 | 425.00 | 454.00 | 425.00 | 438.90 | 438.90 | 2.69% | 10,526 |
| Dec 31, 2025 | 424.80 | 434.00 | 422.00 | 427.40 | 427.40 | 0.61% | 4,698 |
| Dec 30, 2025 | 427.00 | 427.50 | 423.00 | 424.80 | 424.80 | -0.62% | 1,558 |
| Dec 29, 2025 | 428.95 | 429.00 | 421.00 | 427.45 | 427.45 | -0.07% | 5,019 |
| Dec 26, 2025 | 423.00 | 433.00 | 423.00 | 427.75 | 427.75 | 0.02% | 5,349 |
| Dec 24, 2025 | 419.20 | 430.00 | 417.35 | 427.65 | 427.65 | 0.93% | 7,513 |
| Dec 23, 2025 | 435.00 | 441.80 | 416.05 | 423.70 | 423.70 | -0.48% | 10,802 |
| Dec 22, 2025 | 422.10 | 427.90 | 415.30 | 425.75 | 425.75 | 1.04% | 3,380 |
| Dec 19, 2025 | 420.05 | 431.85 | 415.00 | 421.35 | 421.35 | -0.48% | 2,594 |
| Dec 18, 2025 | 422.00 | 428.00 | 415.00 | 423.40 | 423.40 | 0.91% | 1,373 |
| Dec 17, 2025 | 434.00 | 434.00 | 415.80 | 419.60 | 419.60 | -2.76% | 3,497 |
| Dec 16, 2025 | 443.50 | 443.50 | 425.05 | 431.50 | 431.50 | -0.46% | 6,013 |
| Dec 15, 2025 | 426.40 | 452.00 | 420.15 | 433.50 | 433.50 | 1.62% | 6,121 |
| Dec 12, 2025 | 419.95 | 429.80 | 419.00 | 426.60 | 426.60 | 1.58% | 4,052 |
| Dec 11, 2025 | 427.95 | 427.95 | 415.05 | 419.95 | 419.95 | -0.15% | 1,513 |
| Dec 10, 2025 | 424.95 | 429.65 | 415.15 | 420.60 | 420.60 | 1.46% | 3,796 |
| Dec 9, 2025 | 402.50 | 424.95 | 400.60 | 414.55 | 414.55 | 1.23% | 3,154 |
| Dec 8, 2025 | 413.10 | 420.10 | 405.00 | 409.50 | 409.50 | -2.50% | 6,058 |
| Dec 5, 2025 | 424.95 | 433.95 | 418.20 | 420.00 | 420.00 | -1.16% | 2,500 |
| Dec 4, 2025 | 418.00 | 438.00 | 418.00 | 424.95 | 424.95 | 1.25% | 9,052 |
| Dec 3, 2025 | 423.80 | 428.30 | 418.05 | 419.70 | 419.70 | -0.97% | 3,076 |
| Dec 2, 2025 | 417.70 | 427.95 | 411.00 | 423.80 | 423.80 | 1.47% | 6,035 |
| Dec 1, 2025 | 428.75 | 433.45 | 411.30 | 417.65 | 417.65 | -2.58% | 4,469 |
| Nov 28, 2025 | 428.00 | 431.80 | 426.00 | 428.70 | 428.70 | 0.45% | 3,077 |
| Nov 27, 2025 | 423.10 | 434.00 | 423.10 | 426.80 | 426.80 | 0.25% | 3,270 |
| Nov 26, 2025 | 436.10 | 436.10 | 423.75 | 425.75 | 425.75 | 0.31% | 5,104 |
| Nov 25, 2025 | 428.30 | 428.30 | 423.00 | 424.45 | 424.45 | -0.90% | 2,527 |
| Nov 24, 2025 | 449.95 | 449.95 | 422.00 | 428.30 | 428.30 | -3.57% | 12,233 |
| Nov 21, 2025 | 447.00 | 454.80 | 442.55 | 444.15 | 444.15 | -1.58% | 5,555 |
| Nov 20, 2025 | 450.25 | 454.00 | 432.05 | 451.30 | 451.30 | 1.98% | 8,110 |
| Nov 19, 2025 | 457.00 | 457.00 | 441.30 | 442.55 | 442.55 | -3.25% | 4,361 |
| Nov 18, 2025 | 442.20 | 460.00 | 442.00 | 457.40 | 457.40 | 3.20% | 9,511 |
| Nov 17, 2025 | 441.75 | 447.60 | 439.00 | 443.20 | 443.20 | 0.35% | 3,549 |
| Nov 14, 2025 | 442.10 | 449.00 | 440.00 | 441.65 | 441.65 | -0.85% | 1,768 |
| Nov 13, 2025 | 442.00 | 457.70 | 442.00 | 445.45 | 445.45 | 0.01% | 3,556 |
| Nov 12, 2025 | 448.55 | 452.00 | 442.30 | 445.40 | 445.40 | -0.39% | 5,164 |
| Nov 11, 2025 | 469.00 | 469.00 | 442.30 | 447.15 | 447.15 | -2.38% | 6,577 |
| Nov 10, 2025 | 449.65 | 462.00 | 443.00 | 458.05 | 458.05 | 1.87% | 7,228 |
| Nov 7, 2025 | 463.10 | 470.60 | 440.00 | 449.65 | 449.65 | -3.61% | 10,113 |
| Nov 6, 2025 | 487.75 | 487.75 | 464.90 | 466.50 | 466.50 | -2.52% | 10,585 |
| Nov 4, 2025 | 474.75 | 484.65 | 460.00 | 478.55 | 478.55 | 2.50% | 21,088 |
| Nov 3, 2025 | 458.05 | 477.00 | 445.65 | 466.90 | 466.90 | 2.57% | 20,322 |
| Oct 31, 2025 | 456.00 | 462.95 | 452.00 | 455.20 | 455.20 | -0.04% | 9,912 |
| Oct 30, 2025 | 460.10 | 467.85 | 451.30 | 455.40 | 455.40 | -1.82% | 6,759 |
| Oct 29, 2025 | 472.85 | 474.00 | 460.00 | 463.85 | 463.85 | -0.13% | 11,483 |
| Oct 28, 2025 | 477.50 | 477.50 | 461.00 | 464.45 | 464.45 | -0.99% | 13,244 |
| Oct 27, 2025 | 434.95 | 480.00 | 432.30 | 469.10 | 469.10 | 8.80% | 63,198 |
| Oct 24, 2025 | 448.00 | 448.00 | 428.00 | 431.15 | 431.15 | -3.18% | 12,606 |
| Oct 23, 2025 | 452.30 | 457.80 | 435.00 | 445.30 | 445.30 | -1.55% | 18,029 |
| Oct 21, 2025 | 461.90 | 462.00 | 441.00 | 452.30 | 452.30 | 0.89% | 14,083 |
| Oct 20, 2025 | 480.00 | 480.80 | 437.95 | 448.30 | 448.30 | -5.85% | 28,598 |
| Oct 17, 2025 | 412.05 | 491.20 | 411.50 | 476.15 | 476.15 | 15.42% | 93,646 |
| Oct 16, 2025 | 411.05 | 420.00 | 411.05 | 412.55 | 412.55 | 0.16% | 4,446 |
| Oct 15, 2025 | 419.90 | 419.90 | 410.00 | 411.90 | 411.90 | -0.96% | 4,464 |
| Oct 14, 2025 | 408.10 | 421.00 | 408.10 | 415.90 | 415.90 | 0.59% | 4,082 |