Skip to main content
Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India flag India · Delayed Price · Currency is INR
3,289.70
+43.30 (1.33%)
At close: Mar 9, 2026

Gujarat Fluorochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,200.003,307.003,116.203,289.703,289.701.33%67,341
Mar 6, 20263,273.403,299.003,230.003,246.403,246.40-0.82%27,599
Mar 5, 20263,338.803,345.003,258.003,273.403,273.40-1.96%32,330
Mar 4, 20263,254.903,355.003,216.703,338.803,338.800.66%65,397
Mar 2, 20263,370.003,415.403,275.003,316.803,316.80-4.78%41,055
Feb 27, 20263,425.003,514.203,396.003,483.303,483.301.01%39,905
Feb 26, 20263,490.503,490.503,413.103,448.603,448.60-1.31%48,900
Feb 25, 20263,534.603,534.603,435.103,494.503,494.50-1.25%66,039
Feb 24, 20263,451.803,550.003,424.103,538.603,538.601.17%36,860
Feb 23, 20263,424.703,510.003,381.203,497.803,497.802.10%51,983
Feb 20, 20263,395.003,438.003,381.003,425.703,425.700.42%21,597
Feb 19, 20263,390.003,438.903,367.603,411.403,411.400.51%47,333
Feb 18, 20263,371.003,416.803,337.703,394.103,394.100.22%25,329
Feb 17, 20263,316.203,409.803,291.303,386.803,386.802.13%37,098
Feb 16, 20263,398.703,398.703,285.103,316.203,316.20-2.41%111,498
Feb 13, 20263,347.103,418.903,247.003,398.003,398.000.35%102,500
Feb 12, 20263,499.503,499.503,304.703,386.203,386.20-3.00%106,642
Feb 11, 20263,469.003,515.003,445.603,490.803,490.800.63%36,402
Feb 10, 20263,600.003,600.003,452.503,469.003,469.00-1.26%42,662
Feb 9, 20263,428.003,542.003,406.903,513.203,513.202.49%65,878
Feb 6, 20263,370.003,430.003,335.003,428.003,428.001.23%67,422
Feb 5, 20263,360.503,395.003,302.003,386.203,386.200.93%38,544
Feb 4, 20263,262.303,365.003,188.003,355.003,355.002.84%77,442
Feb 3, 20263,225.003,395.003,185.703,262.303,262.307.45%389,191
Feb 2, 20262,970.003,045.002,918.003,036.103,036.102.23%70,965
Feb 1, 20263,079.803,079.802,929.202,970.002,970.00-2.73%18,046
Jan 30, 20262,980.403,086.902,960.803,053.503,053.502.45%101,248
Jan 29, 20263,037.903,038.002,956.502,980.402,980.40-1.15%56,112
Jan 28, 20263,022.703,045.002,916.603,015.203,015.200.10%144,627
Jan 27, 20263,106.803,106.802,998.903,012.203,012.20-3.68%61,924
Jan 23, 20263,260.003,262.703,085.103,127.203,127.20-3.78%81,929
Jan 22, 20263,260.003,273.303,241.003,250.103,250.100.26%30,586
Jan 21, 20263,255.003,255.003,152.503,241.603,241.60-0.56%73,870
Jan 20, 20263,348.703,348.703,206.903,259.803,259.80-2.67%151,386
Jan 19, 20263,385.303,388.503,333.003,349.203,349.20-1.92%20,935
Jan 16, 20263,404.003,432.503,352.703,414.603,414.600.49%70,968
Jan 14, 20263,470.003,488.403,372.503,397.803,397.80-1.64%46,601
Jan 13, 20263,469.803,522.803,434.403,454.503,454.50-0.12%56,594
Jan 12, 20263,430.103,480.603,395.003,458.703,458.700.42%46,515
Jan 9, 20263,462.003,474.003,416.803,444.103,444.10-1.33%42,243
Jan 8, 20263,490.003,516.903,421.003,490.503,490.50-0.51%41,818
Jan 7, 20263,492.403,526.003,480.003,508.503,508.500.46%27,082
Jan 6, 20263,569.903,577.703,475.003,492.403,492.40-2.57%36,261
Jan 5, 20263,648.003,655.803,558.003,584.403,584.40-1.74%53,574
Jan 2, 20263,674.903,694.903,630.803,648.003,648.00-0.73%30,084
Jan 1, 20263,665.403,697.703,657.503,674.903,674.900.23%40,208
Dec 31, 20253,658.003,690.003,645.003,666.303,666.30-0.32%259,793
Dec 30, 20253,639.803,711.003,600.003,678.103,678.100.65%50,817
Dec 29, 20253,614.003,675.603,599.803,654.303,654.300.73%140,141
Dec 26, 20253,635.503,675.003,594.503,627.703,627.70-0.21%174,140
Dec 24, 20253,629.003,671.503,600.803,635.403,635.400.18%37,011
Dec 23, 20253,609.903,640.003,575.603,629.003,629.000.93%37,273
Dec 22, 20253,627.903,649.003,567.303,595.503,595.50-0.45%36,028
Dec 19, 20253,510.003,626.003,503.803,611.903,611.902.05%55,301
Dec 18, 20253,525.403,569.703,480.003,539.203,539.200.05%36,140
Dec 17, 20253,509.903,600.903,471.003,537.303,537.300.41%38,156
Dec 16, 20253,522.003,535.003,465.003,522.703,522.70-0.12%26,943
Dec 15, 20253,479.903,543.303,424.803,527.103,527.101.76%49,733
Dec 12, 20253,490.003,506.103,450.103,466.003,466.00-0.37%21,660
Dec 11, 20253,524.203,535.303,460.003,478.903,478.90-1.65%48,320
Dec 10, 20253,494.003,550.003,415.103,537.103,537.101.48%93,920
Dec 9, 20253,301.003,540.503,229.503,485.403,485.405.05%157,190
Dec 8, 20253,387.003,387.103,225.103,317.903,317.90-1.97%87,937
Dec 5, 20253,361.303,420.003,335.203,384.703,384.701.08%73,105
Dec 4, 20253,363.403,380.003,333.303,348.503,348.50-0.45%38,510
Dec 3, 20253,422.603,430.003,351.003,363.803,363.80-1.72%41,392
Dec 2, 20253,396.203,439.703,384.903,422.603,422.600.78%29,284
Dec 1, 20253,420.003,434.003,376.903,396.203,396.20-0.80%56,237
Nov 28, 20253,463.603,472.703,405.003,423.503,423.50-1.55%37,236
Nov 27, 20253,459.903,500.003,406.403,477.403,477.400.93%49,894
Nov 26, 20253,397.003,495.403,388.703,445.303,445.301.42%57,892
Nov 25, 20253,395.503,438.903,383.003,397.003,397.000.04%95,282
Nov 24, 20253,481.103,550.003,355.503,395.503,395.50-2.46%254,912
Nov 21, 20253,485.803,533.003,438.003,481.103,481.10-0.13%41,617
Nov 20, 20253,510.003,514.003,476.003,485.803,485.80-0.76%36,986
Nov 19, 20253,567.503,570.703,500.903,512.603,512.60-1.54%42,736
Nov 18, 20253,593.203,604.303,485.103,567.503,567.50-0.72%80,452
Nov 17, 20253,556.003,609.903,544.703,593.203,593.201.03%40,344
Nov 14, 20253,597.003,616.903,537.203,556.503,556.50-1.65%43,478
Nov 13, 20253,717.003,717.003,600.103,616.103,616.10-2.25%56,887
Nov 12, 20253,555.003,717.603,525.803,699.503,699.506.06%245,085
Nov 11, 20253,550.003,574.003,467.103,488.203,488.20-2.27%56,093
Nov 10, 20253,614.003,636.803,477.003,569.403,569.40-1.23%120,142
Nov 7, 20253,638.803,638.803,577.003,614.003,614.00-0.89%30,857
Nov 6, 20253,674.503,720.003,616.103,646.503,646.50-0.90%65,192
Nov 4, 20253,728.303,746.603,655.003,679.803,679.80-1.30%48,084
Nov 3, 20253,743.603,776.103,704.103,728.303,728.30-0.41%75,723
Oct 31, 20253,680.003,780.003,660.003,743.603,743.602.62%180,563
Oct 30, 20253,615.103,660.003,600.003,647.903,647.900.44%53,965
Oct 29, 20253,593.603,650.903,568.003,632.103,632.101.07%65,823
Oct 28, 20253,608.903,658.003,583.703,593.603,593.60-0.42%74,035
Oct 27, 20253,694.903,700.003,555.103,608.903,608.90-2.63%149,039
Oct 24, 20253,731.303,749.003,672.003,706.203,706.20-0.67%73,700
Oct 23, 20253,760.003,773.903,708.803,731.303,731.30-0.63%66,654
Oct 21, 20253,750.003,780.003,730.003,755.103,755.100.36%14,557
Oct 20, 20253,726.003,765.503,693.803,741.803,741.800.63%71,067
Oct 17, 20253,744.503,797.903,692.503,718.403,718.40-0.70%81,577
Oct 16, 20253,619.903,774.903,610.203,744.503,744.503.56%217,828
Oct 15, 20253,639.003,643.603,603.803,615.803,615.80-0.62%78,601
Oct 14, 20253,671.503,696.703,625.003,638.403,638.40-1.21%55,014