Alufluoride Limited (BOM:524634)
India
· Delayed Price · Currency is INR 588.65
-13.70 (-2.27%)
At close: Apr 28, 2026
Alufluoride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 597.60 | 610.85 | 580.00 | 588.65 | 588.65 | -2.27% | 20,392 |
| Apr 27, 2026 | 564.95 | 607.80 | 543.20 | 602.35 | 602.35 | 7.12% | 98,199 |
| Apr 24, 2026 | 562.00 | 569.00 | 543.05 | 562.30 | 562.30 | 0.05% | 16,255 |
| Apr 23, 2026 | 565.00 | 569.95 | 555.00 | 562.00 | 562.00 | -0.34% | 16,508 |
| Apr 22, 2026 | 562.00 | 570.90 | 556.00 | 563.90 | 563.90 | 1.49% | 26,812 |
| Apr 21, 2026 | 562.40 | 579.00 | 535.10 | 555.60 | 555.60 | -1.19% | 42,832 |
| Apr 20, 2026 | 545.00 | 579.95 | 530.15 | 562.30 | 562.30 | 4.09% | 62,059 |
| Apr 17, 2026 | 486.90 | 547.95 | 486.90 | 540.20 | 540.20 | 11.96% | 114,321 |
| Apr 16, 2026 | 476.95 | 488.50 | 468.05 | 482.50 | 482.50 | 2.58% | 23,353 |
| Apr 15, 2026 | 456.50 | 475.50 | 456.50 | 470.35 | 470.35 | 3.62% | 8,815 |
| Apr 13, 2026 | 459.00 | 459.00 | 446.00 | 453.90 | 453.90 | -1.50% | 3,928 |
| Apr 10, 2026 | 475.00 | 479.25 | 458.20 | 460.80 | 460.80 | -2.75% | 7,385 |
| Apr 9, 2026 | 473.05 | 485.00 | 462.05 | 473.85 | 473.85 | -1.98% | 9,224 |
| Apr 8, 2026 | 452.00 | 487.60 | 442.70 | 483.40 | 483.40 | 9.76% | 28,593 |
| Apr 7, 2026 | 440.00 | 444.00 | 434.95 | 440.40 | 440.40 | 0.32% | 3,165 |
| Apr 6, 2026 | 434.00 | 440.00 | 425.00 | 439.00 | 439.00 | 3.53% | 12,723 |
| Apr 2, 2026 | 424.00 | 430.00 | 411.10 | 424.05 | 424.05 | -0.32% | 3,838 |
| Apr 1, 2026 | 418.90 | 426.90 | 409.05 | 425.40 | 425.40 | 4.00% | 5,506 |
| Mar 30, 2026 | 405.00 | 414.00 | 392.50 | 409.05 | 409.05 | 0.95% | 13,904 |
| Mar 27, 2026 | 414.05 | 422.00 | 399.05 | 405.20 | 405.20 | -2.92% | 12,747 |
| Mar 25, 2026 | 423.70 | 436.00 | 410.30 | 417.40 | 417.40 | 0.08% | 9,735 |
| Mar 24, 2026 | 411.05 | 422.00 | 407.05 | 417.05 | 417.05 | 2.96% | 3,235 |
| Mar 23, 2026 | 422.05 | 422.05 | 398.00 | 405.05 | 405.05 | -3.80% | 11,964 |
| Mar 20, 2026 | 424.90 | 426.00 | 418.00 | 421.05 | 421.05 | -0.66% | 1,950 |
| Mar 19, 2026 | 418.00 | 425.90 | 411.20 | 423.85 | 423.85 | 0.53% | 4,669 |
| Mar 18, 2026 | 412.95 | 424.00 | 412.95 | 421.60 | 421.60 | 2.50% | 4,525 |
| Mar 17, 2026 | 409.00 | 428.00 | 409.00 | 411.30 | 411.30 | 0.78% | 8,713 |
| Mar 16, 2026 | 427.00 | 427.75 | 396.00 | 408.10 | 408.10 | -2.60% | 14,132 |
| Mar 13, 2026 | 426.00 | 427.00 | 415.75 | 419.00 | 419.00 | -2.65% | 9,172 |
| Mar 12, 2026 | 428.05 | 440.55 | 428.05 | 430.40 | 430.40 | -0.28% | 1,523 |
| Mar 11, 2026 | 420.50 | 454.00 | 420.50 | 431.60 | 431.60 | 0.92% | 4,996 |
| Mar 10, 2026 | 425.05 | 440.95 | 425.05 | 427.65 | 427.65 | 1.05% | 5,040 |
| 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 |