Gujarat Fluorochemicals Limited (BOM:542812)
India
· Delayed Price · Currency is INR 3,390.20
+47.60 (1.42%)
At close: Dec 5, 2025
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3,794.05 | 3,794.05 | 3,718.00 | 3,723.85 | 3,723.85 | -1.45% | 1,465 |
| Oct 9, 2025 | 3,704.05 | 3,793.00 | 3,654.35 | 3,778.60 | 3,778.60 | 1.67% | 2,304 |
| Oct 8, 2025 | 3,688.00 | 3,737.00 | 3,671.30 | 3,716.40 | 3,716.40 | 0.55% | 1,528 |
| Oct 7, 2025 | 3,645.20 | 3,725.00 | 3,625.00 | 3,696.00 | 3,696.00 | 1.49% | 4,533 |
| Oct 6, 2025 | 3,701.05 | 3,721.75 | 3,605.15 | 3,641.60 | 3,641.60 | -1.61% | 3,400 |
| Oct 3, 2025 | 3,636.25 | 3,752.05 | 3,636.25 | 3,701.05 | 3,701.05 | -0.38% | 1,542 |
| Oct 1, 2025 | 3,658.85 | 3,720.00 | 3,650.00 | 3,715.20 | 3,715.20 | 0.28% | 1,198 |
| Sep 30, 2025 | 3,666.45 | 3,717.80 | 3,613.35 | 3,704.95 | 3,704.95 | 0.84% | 1,573 |
| Sep 29, 2025 | 3,725.80 | 3,733.10 | 3,659.95 | 3,674.20 | 3,674.20 | -0.17% | 3,871 |
| Sep 26, 2025 | 3,783.55 | 3,783.55 | 3,670.65 | 3,680.35 | 3,680.35 | -2.73% | 4,900 |
| Sep 25, 2025 | 3,751.55 | 3,801.40 | 3,729.30 | 3,783.55 | 3,783.55 | -0.37% | 3,913 |
| Sep 24, 2025 | 3,863.65 | 3,888.15 | 3,774.85 | 3,797.65 | 3,797.65 | -1.69% | 2,460 |
| Sep 23, 2025 | 3,908.95 | 3,929.00 | 3,825.25 | 3,863.05 | 3,863.05 | -0.51% | 7,483 |
| Sep 22, 2025 | 3,838.45 | 3,901.15 | 3,795.00 | 3,882.85 | 3,882.85 | 2.16% | 5,675 |
| Sep 19, 2025 | 3,715.65 | 3,870.40 | 3,701.90 | 3,800.90 | 3,797.90 | 2.29% | 22,708 |
| Sep 18, 2025 | 3,702.15 | 3,748.70 | 3,668.70 | 3,715.65 | 3,712.72 | 0.72% | 4,466 |
| Sep 17, 2025 | 3,557.10 | 3,706.60 | 3,551.10 | 3,689.00 | 3,686.09 | -0.16% | 90,365 |
| Sep 16, 2025 | 3,666.00 | 3,735.75 | 3,657.65 | 3,695.00 | 3,692.08 | -0.46% | 2,943 |
| Sep 15, 2025 | 3,769.45 | 3,769.45 | 3,657.55 | 3,712.25 | 3,709.32 | -0.01% | 2,246 |
| Sep 12, 2025 | 3,650.00 | 3,760.75 | 3,629.75 | 3,712.75 | 3,709.82 | 2.37% | 5,187 |
| Sep 11, 2025 | 3,732.00 | 3,732.00 | 3,575.00 | 3,626.95 | 3,624.09 | -3.14% | 13,292 |
| Sep 10, 2025 | 3,644.90 | 3,769.90 | 3,639.85 | 3,744.60 | 3,741.64 | 3.20% | 7,849 |
| Sep 9, 2025 | 3,398.95 | 3,734.45 | 3,398.95 | 3,628.35 | 3,625.49 | 7.72% | 51,748 |
| Sep 8, 2025 | 3,414.95 | 3,454.00 | 3,355.00 | 3,368.20 | 3,365.54 | 0.08% | 7,313 |
| Sep 5, 2025 | 3,361.15 | 3,407.20 | 3,347.00 | 3,365.35 | 3,362.69 | -0.51% | 1,973 |
| Sep 4, 2025 | 3,393.00 | 3,407.70 | 3,374.05 | 3,382.65 | 3,379.98 | 0.02% | 1,140 |
| Sep 3, 2025 | 3,400.00 | 3,408.50 | 3,376.70 | 3,382.10 | 3,379.43 | -0.76% | 792 |
| Sep 2, 2025 | 3,385.05 | 3,451.50 | 3,382.40 | 3,408.00 | 3,405.31 | 0.51% | 1,504 |
| Sep 1, 2025 | 3,412.15 | 3,421.20 | 3,382.05 | 3,390.55 | 3,387.87 | -0.35% | 871 |
| Aug 29, 2025 | 3,421.25 | 3,442.45 | 3,390.00 | 3,402.45 | 3,399.76 | -0.46% | 524 |
| Aug 28, 2025 | 3,366.85 | 3,443.90 | 3,357.05 | 3,418.20 | 3,415.50 | 1.28% | 1,188 |
| Aug 26, 2025 | 3,434.20 | 3,441.85 | 3,365.00 | 3,374.90 | 3,372.24 | -1.99% | 698 |
| Aug 25, 2025 | 3,427.15 | 3,462.40 | 3,392.00 | 3,443.45 | 3,440.73 | 0.58% | 1,279 |
| Aug 22, 2025 | 3,397.70 | 3,431.50 | 3,365.00 | 3,423.65 | 3,420.95 | 1.09% | 1,540 |
| Aug 21, 2025 | 3,415.70 | 3,451.90 | 3,381.05 | 3,386.65 | 3,383.98 | -0.78% | 1,636 |
| Aug 20, 2025 | 3,499.95 | 3,499.95 | 3,390.00 | 3,413.30 | 3,410.61 | 0.04% | 1,157 |
| Aug 19, 2025 | 3,409.95 | 3,443.25 | 3,381.70 | 3,411.80 | 3,409.11 | 0.51% | 2,023 |
| Aug 18, 2025 | 3,378.45 | 3,438.00 | 3,378.45 | 3,394.40 | 3,391.72 | 0.19% | 1,408 |
| Aug 14, 2025 | 3,415.95 | 3,415.95 | 3,367.05 | 3,387.80 | 3,385.13 | -0.25% | 1,882 |
| Aug 13, 2025 | 3,405.05 | 3,466.90 | 3,390.00 | 3,396.15 | 3,393.47 | -1.11% | 1,304 |
| Aug 12, 2025 | 3,459.95 | 3,459.95 | 3,387.55 | 3,434.10 | 3,431.39 | 0.19% | 3,001 |
| Aug 11, 2025 | 3,486.50 | 3,486.50 | 3,410.00 | 3,427.65 | 3,424.94 | -1.85% | 3,179 |
| Aug 8, 2025 | 3,577.75 | 3,593.65 | 3,463.00 | 3,492.40 | 3,489.64 | -2.75% | 10,252 |
| Aug 7, 2025 | 3,649.15 | 3,649.15 | 3,511.00 | 3,591.05 | 3,588.22 | -1.29% | 4,568 |
| Aug 6, 2025 | 3,513.90 | 3,757.75 | 3,513.90 | 3,637.90 | 3,635.03 | 4.04% | 43,576 |
| Aug 5, 2025 | 3,542.85 | 3,581.10 | 3,407.30 | 3,496.50 | 3,493.74 | -0.55% | 8,416 |
| Aug 4, 2025 | 3,481.05 | 3,538.00 | 3,451.85 | 3,515.80 | 3,513.03 | 0.52% | 1,892 |
| Aug 1, 2025 | 3,508.05 | 3,581.85 | 3,481.10 | 3,497.45 | 3,494.69 | -2.58% | 809 |
| Jul 31, 2025 | 3,532.10 | 3,629.45 | 3,507.90 | 3,590.05 | 3,587.22 | -0.03% | 1,770 |
| Jul 30, 2025 | 3,540.00 | 3,600.00 | 3,529.65 | 3,590.95 | 3,588.12 | 1.56% | 2,018 |
| Jul 29, 2025 | 3,467.05 | 3,555.05 | 3,453.85 | 3,535.85 | 3,533.06 | 1.70% | 1,531 |
| Jul 28, 2025 | 3,536.25 | 3,536.25 | 3,456.40 | 3,476.80 | 3,474.06 | -0.84% | 1,005 |
| Jul 25, 2025 | 3,548.90 | 3,551.25 | 3,500.50 | 3,506.10 | 3,503.33 | -1.77% | 737 |
| Jul 24, 2025 | 3,550.05 | 3,600.00 | 3,543.00 | 3,569.30 | 3,566.48 | -0.40% | 915 |
| Jul 23, 2025 | 3,579.35 | 3,617.80 | 3,543.00 | 3,583.60 | 3,580.77 | 0.27% | 4,688 |
| Jul 22, 2025 | 3,590.30 | 3,635.25 | 3,538.40 | 3,573.85 | 3,571.03 | 0.10% | 1,839 |
| Jul 21, 2025 | 3,574.95 | 3,585.55 | 3,427.10 | 3,570.45 | 3,567.63 | 2.07% | 5,194 |
| Jul 18, 2025 | 3,430.05 | 3,604.00 | 3,430.05 | 3,497.95 | 3,495.19 | 1.56% | 14,610 |
| Jul 17, 2025 | 3,427.15 | 3,456.90 | 3,421.70 | 3,444.10 | 3,441.38 | 0.49% | 1,706 |
| Jul 16, 2025 | 3,422.60 | 3,462.30 | 3,422.55 | 3,427.15 | 3,424.44 | -0.57% | 586 |
| Jul 15, 2025 | 3,426.45 | 3,475.00 | 3,407.10 | 3,446.75 | 3,444.03 | 0.99% | 4,043 |
| Jul 14, 2025 | 3,533.95 | 3,533.95 | 3,357.00 | 3,412.85 | 3,410.16 | 0.87% | 3,730 |