Gujarat Fluorochemicals Limited (BOM:542812)
India
· Delayed Price · Currency is INR 3,288.50
+42.70 (1.32%)
At close: Mar 9, 2026
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,260.40 | 3,296.50 | 3,235.00 | 3,245.80 | 3,245.80 | -0.92% | 1,313 |
| Mar 5, 2026 | 3,334.30 | 3,343.25 | 3,260.10 | 3,275.85 | 3,275.85 | -1.75% | 80,116 |
| Mar 4, 2026 | 3,201.05 | 3,354.50 | 3,201.05 | 3,334.20 | 3,334.20 | 0.37% | 3,711 |
| Mar 2, 2026 | 3,365.00 | 3,414.55 | 3,304.35 | 3,321.80 | 3,321.80 | -4.64% | 3,312 |
| Feb 27, 2026 | 3,420.00 | 3,513.60 | 3,399.05 | 3,483.25 | 3,483.25 | 1.25% | 1,037 |
| Feb 26, 2026 | 3,488.90 | 3,489.20 | 3,415.10 | 3,440.30 | 3,440.30 | -1.39% | 1,163 |
| Feb 25, 2026 | 3,505.00 | 3,505.55 | 3,439.00 | 3,488.80 | 3,488.80 | -1.32% | 1,198 |
| Feb 24, 2026 | 3,440.05 | 3,549.00 | 3,428.10 | 3,535.40 | 3,535.40 | 1.11% | 541 |
| Feb 23, 2026 | 3,422.30 | 3,507.90 | 3,376.95 | 3,496.55 | 3,496.55 | 2.17% | 1,544 |
| Feb 20, 2026 | 3,380.00 | 3,438.55 | 3,380.00 | 3,422.20 | 3,422.20 | 0.35% | 919 |
| Feb 19, 2026 | 3,388.00 | 3,432.10 | 3,369.25 | 3,410.20 | 3,410.20 | 0.56% | 1,225 |
| Feb 18, 2026 | 3,320.05 | 3,413.35 | 3,320.05 | 3,391.05 | 3,391.05 | 0.07% | 1,423 |
| Feb 17, 2026 | 3,300.50 | 3,404.60 | 3,297.00 | 3,388.80 | 3,388.80 | 2.55% | 37,481 |
| Feb 16, 2026 | 3,216.70 | 3,386.00 | 3,216.70 | 3,304.50 | 3,304.50 | -2.72% | 2,498 |
| Feb 13, 2026 | 3,359.90 | 3,415.00 | 3,241.50 | 3,397.00 | 3,397.00 | 0.31% | 8,183 |
| Feb 12, 2026 | 3,481.85 | 3,481.85 | 3,308.10 | 3,386.35 | 3,386.35 | -3.15% | 5,069 |
| Feb 11, 2026 | 3,463.80 | 3,512.25 | 3,447.20 | 3,496.65 | 3,496.65 | 0.95% | 973 |
| Feb 10, 2026 | 3,557.30 | 3,581.00 | 3,452.50 | 3,463.75 | 3,463.75 | -1.34% | 1,954 |
| Feb 9, 2026 | 3,426.80 | 3,533.65 | 3,413.25 | 3,510.80 | 3,510.80 | 2.45% | 2,109 |
| Feb 6, 2026 | 3,367.45 | 3,433.35 | 3,334.10 | 3,426.75 | 3,426.75 | 1.15% | 2,888 |
| Feb 5, 2026 | 3,350.95 | 3,394.05 | 3,326.50 | 3,387.65 | 3,387.65 | 0.95% | 1,306 |
| Feb 4, 2026 | 3,299.85 | 3,369.35 | 3,188.20 | 3,355.65 | 3,355.65 | 2.91% | 3,002 |
| Feb 3, 2026 | 3,200.80 | 3,386.55 | 3,189.15 | 3,260.70 | 3,260.70 | 7.35% | 12,389 |
| Feb 2, 2026 | 2,970.05 | 3,042.90 | 2,921.00 | 3,037.50 | 3,037.50 | 2.07% | 4,164 |
| Feb 1, 2026 | 3,065.85 | 3,065.85 | 2,937.00 | 2,975.90 | 2,975.90 | -2.65% | 2,411 |
| Jan 30, 2026 | 2,984.05 | 3,085.00 | 2,958.50 | 3,056.85 | 3,056.85 | 2.30% | 5,880 |
| Jan 29, 2026 | 3,030.00 | 3,030.05 | 2,970.00 | 2,988.25 | 2,988.25 | -0.94% | 33,575 |
| Jan 28, 2026 | 3,010.20 | 3,033.00 | 2,917.00 | 3,016.75 | 3,016.75 | 0.22% | 8,558 |
| Jan 27, 2026 | 3,064.65 | 3,100.75 | 2,998.80 | 3,010.20 | 3,010.20 | -3.73% | 4,628 |
| Jan 23, 2026 | 3,252.40 | 3,256.45 | 3,089.00 | 3,126.85 | 3,126.85 | -3.62% | 2,819 |
| Jan 22, 2026 | 3,260.05 | 3,267.75 | 3,242.00 | 3,244.25 | 3,244.25 | 0.10% | 836 |
| Jan 21, 2026 | 3,258.35 | 3,258.35 | 3,160.00 | 3,240.90 | 3,240.90 | -0.63% | 189,678 |
| Jan 20, 2026 | 3,353.15 | 3,353.15 | 3,210.35 | 3,261.30 | 3,261.30 | -2.74% | 4,266 |
| Jan 19, 2026 | 3,404.50 | 3,404.50 | 3,335.00 | 3,353.15 | 3,353.15 | -1.69% | 1,819 |
| Jan 16, 2026 | 3,400.10 | 3,426.90 | 3,347.25 | 3,410.95 | 3,410.95 | 0.17% | 3,601 |
| Jan 14, 2026 | 3,461.20 | 3,486.50 | 3,380.15 | 3,405.10 | 3,405.10 | -1.62% | 2,580 |
| Jan 13, 2026 | 3,455.60 | 3,524.35 | 3,433.65 | 3,461.10 | 3,461.10 | 0.16% | 1,398 |
| Jan 12, 2026 | 3,440.00 | 3,480.00 | 3,399.25 | 3,455.45 | 3,455.45 | 0.15% | 2,080 |
| Jan 9, 2026 | 3,425.65 | 3,469.35 | 3,415.35 | 3,450.30 | 3,450.30 | -1.26% | 167,489 |
| Jan 8, 2026 | 3,502.85 | 3,512.25 | 3,423.05 | 3,494.25 | 3,494.25 | -0.26% | 1,699 |
| Jan 7, 2026 | 3,488.20 | 3,525.00 | 3,483.30 | 3,503.40 | 3,503.40 | 0.44% | 811 |
| Jan 6, 2026 | 3,525.85 | 3,558.60 | 3,477.20 | 3,488.15 | 3,488.15 | -2.57% | 1,641 |
| Jan 5, 2026 | 3,645.00 | 3,650.85 | 3,558.60 | 3,580.20 | 3,580.20 | -2.03% | 2,924 |
| Jan 2, 2026 | 3,670.00 | 3,690.65 | 3,639.70 | 3,654.30 | 3,654.30 | -0.58% | 2,814 |
| Jan 1, 2026 | 3,667.10 | 3,697.00 | 3,665.00 | 3,675.55 | 3,675.55 | 0.29% | 1,153 |
| Dec 31, 2025 | 3,660.55 | 3,685.25 | 3,645.55 | 3,664.90 | 3,664.90 | -0.65% | 2,615 |
| Dec 30, 2025 | 3,640.00 | 3,710.00 | 3,600.65 | 3,688.85 | 3,688.85 | 0.96% | 2,119 |
| Dec 29, 2025 | 3,599.80 | 3,661.65 | 3,599.75 | 3,653.60 | 3,653.60 | 0.75% | 1,207 |
| Dec 26, 2025 | 3,616.00 | 3,669.65 | 3,596.10 | 3,626.25 | 3,626.25 | -0.01% | 1,150 |
| Dec 24, 2025 | 3,625.50 | 3,667.65 | 3,599.15 | 3,626.65 | 3,626.65 | -0.04% | 2,057 |
| Dec 23, 2025 | 3,606.00 | 3,639.95 | 3,573.45 | 3,627.95 | 3,627.95 | 0.94% | 941 |
| Dec 22, 2025 | 3,620.70 | 3,648.00 | 3,578.50 | 3,594.30 | 3,594.30 | -0.51% | 2,044 |
| Dec 19, 2025 | 3,512.45 | 3,625.35 | 3,510.10 | 3,612.60 | 3,612.60 | 2.27% | 1,627 |
| Dec 18, 2025 | 3,500.40 | 3,570.00 | 3,483.25 | 3,532.25 | 3,532.25 | -0.04% | 1,441 |
| Dec 17, 2025 | 3,490.15 | 3,600.00 | 3,469.25 | 3,533.60 | 3,533.60 | 0.24% | 4,617 |
| Dec 16, 2025 | 3,500.00 | 3,533.00 | 3,465.65 | 3,525.15 | 3,525.15 | 0.02% | 1,306 |
| Dec 15, 2025 | 3,470.00 | 3,540.00 | 3,427.00 | 3,524.50 | 3,524.50 | 1.82% | 1,611 |
| Dec 12, 2025 | 3,600.00 | 3,600.00 | 3,451.00 | 3,461.40 | 3,461.40 | -0.39% | 992 |
| Dec 11, 2025 | 3,471.20 | 3,522.00 | 3,457.65 | 3,475.05 | 3,475.05 | -1.56% | 886 |
| Dec 10, 2025 | 3,529.75 | 3,546.00 | 3,417.00 | 3,530.15 | 3,530.15 | 1.15% | 3,349 |
| Dec 9, 2025 | 3,317.65 | 3,537.75 | 3,232.30 | 3,490.10 | 3,490.10 | 5.17% | 26,222 |
| Dec 8, 2025 | 3,390.20 | 3,390.20 | 3,226.90 | 3,318.40 | 3,318.40 | -2.12% | 4,105 |
| Dec 5, 2025 | 3,358.65 | 3,418.90 | 3,335.90 | 3,390.20 | 3,390.20 | 1.42% | 1,748 |
| Dec 4, 2025 | 3,360.60 | 3,376.00 | 3,335.20 | 3,342.60 | 3,342.60 | -0.54% | 1,562 |
| Dec 3, 2025 | 3,422.55 | 3,426.00 | 3,356.90 | 3,360.60 | 3,360.60 | -1.81% | 65,537 |
| Dec 2, 2025 | 3,375.20 | 3,438.00 | 3,375.20 | 3,422.55 | 3,422.55 | 0.94% | 2,066 |
| Dec 1, 2025 | 3,410.05 | 3,431.65 | 3,378.65 | 3,390.75 | 3,390.75 | -1.13% | 53,259 |
| Nov 28, 2025 | 3,474.55 | 3,474.55 | 3,403.15 | 3,429.50 | 3,429.50 | -1.31% | 51,766 |
| Nov 27, 2025 | 3,455.05 | 3,496.90 | 3,410.00 | 3,474.90 | 3,474.90 | 0.84% | 3,150 |
| Nov 26, 2025 | 3,376.45 | 3,493.10 | 3,376.45 | 3,445.80 | 3,445.80 | 1.43% | 5,299 |
| Nov 25, 2025 | 3,409.80 | 3,434.40 | 3,381.65 | 3,397.15 | 3,397.15 | -0.20% | 109,136 |
| Nov 24, 2025 | 3,450.65 | 3,539.00 | 3,356.60 | 3,403.85 | 3,403.85 | -2.14% | 6,011 |
| Nov 21, 2025 | 3,488.10 | 3,526.45 | 3,438.25 | 3,478.40 | 3,478.40 | -0.28% | 2,369 |
| Nov 20, 2025 | 3,513.95 | 3,516.55 | 3,478.05 | 3,488.10 | 3,488.10 | -0.74% | 2,819 |
| Nov 19, 2025 | 3,502.50 | 3,571.95 | 3,500.10 | 3,513.95 | 3,513.95 | -1.55% | 2,588 |
| Nov 18, 2025 | 3,597.40 | 3,597.40 | 3,487.00 | 3,569.30 | 3,569.30 | -0.61% | 2,581 |
| Nov 17, 2025 | 3,536.85 | 3,605.20 | 3,536.85 | 3,591.30 | 3,591.30 | 1.01% | 1,423 |
| Nov 14, 2025 | 3,681.55 | 3,681.55 | 3,536.10 | 3,555.50 | 3,555.50 | -1.61% | 2,258 |
| Nov 13, 2025 | 3,710.95 | 3,710.95 | 3,600.00 | 3,613.70 | 3,613.70 | -2.33% | 3,183 |
| Nov 12, 2025 | 3,560.00 | 3,710.00 | 3,532.70 | 3,699.90 | 3,699.90 | 5.99% | 11,043 |
| Nov 11, 2025 | 3,573.00 | 3,573.30 | 3,475.00 | 3,490.85 | 3,490.85 | -2.18% | 2,349 |
| Nov 10, 2025 | 3,581.55 | 3,634.45 | 3,475.05 | 3,568.75 | 3,568.75 | -1.30% | 5,642 |
| Nov 7, 2025 | 3,606.55 | 3,629.95 | 3,575.60 | 3,615.65 | 3,615.65 | -0.93% | 2,598 |
| Nov 6, 2025 | 3,646.95 | 3,720.70 | 3,621.20 | 3,649.55 | 3,649.55 | -0.61% | 3,094 |
| Nov 4, 2025 | 3,720.05 | 3,743.60 | 3,660.00 | 3,671.85 | 3,671.85 | -1.29% | 1,663 |
| Nov 3, 2025 | 3,779.05 | 3,779.05 | 3,706.40 | 3,719.85 | 3,719.85 | -0.58% | 1,856 |
| Oct 31, 2025 | 3,663.80 | 3,780.00 | 3,663.80 | 3,741.70 | 3,741.70 | 2.49% | 11,465 |
| Oct 30, 2025 | 3,615.00 | 3,659.90 | 3,595.40 | 3,650.85 | 3,650.85 | 0.44% | 1,922 |
| Oct 29, 2025 | 3,585.05 | 3,647.70 | 3,570.00 | 3,634.75 | 3,634.75 | 1.24% | 1,120 |
| Oct 28, 2025 | 3,602.40 | 3,661.05 | 3,583.00 | 3,590.35 | 3,590.35 | -0.33% | 2,140 |
| Oct 27, 2025 | 3,702.05 | 3,702.05 | 3,560.90 | 3,602.35 | 3,602.35 | -2.69% | 3,887 |
| Oct 24, 2025 | 3,724.75 | 3,740.25 | 3,673.30 | 3,702.05 | 3,702.05 | -0.74% | 2,006 |
| Oct 23, 2025 | 3,761.90 | 3,765.70 | 3,713.00 | 3,729.50 | 3,729.50 | -0.37% | 1,067 |
| Oct 21, 2025 | 3,901.00 | 3,901.00 | 3,720.00 | 3,743.20 | 3,743.20 | 0.22% | 756 |
| Oct 20, 2025 | 3,714.60 | 3,763.80 | 3,698.85 | 3,735.15 | 3,735.15 | 0.65% | 1,941 |
| Oct 17, 2025 | 3,717.70 | 3,796.40 | 3,688.50 | 3,711.20 | 3,711.20 | -0.87% | 2,496 |
| Oct 16, 2025 | 3,616.80 | 3,775.70 | 3,611.25 | 3,743.60 | 3,743.60 | 3.51% | 25,358 |
| Oct 15, 2025 | 3,626.10 | 3,642.75 | 3,604.35 | 3,616.65 | 3,616.65 | -0.65% | 1,970 |
| Oct 14, 2025 | 3,692.00 | 3,692.00 | 3,622.65 | 3,640.20 | 3,640.20 | -1.12% | 4,431 |
| Oct 13, 2025 | 3,705.00 | 3,711.00 | 3,660.00 | 3,681.60 | 3,681.60 | -1.13% | 1,951 |