Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India
· Delayed Price · Currency is INR 3,361.40
-28.20 (-0.83%)
Apr 29, 2026, 3:30 PM IST
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,420.00 | 3,435.20 | 3,366.60 | 3,384.00 | - | -0.17% | 12,426 |
| Apr 28, 2026 | 3,434.00 | 3,449.70 | 3,378.00 | 3,389.60 | 3,389.60 | -0.49% | 64,483 |
| Apr 27, 2026 | 3,425.00 | 3,479.80 | 3,371.10 | 3,406.40 | 3,406.40 | 0.68% | 90,724 |
| Apr 24, 2026 | 3,330.00 | 3,399.00 | 3,267.00 | 3,383.30 | 3,383.30 | 2.11% | 210,272 |
| Apr 23, 2026 | 3,273.40 | 3,355.00 | 3,265.00 | 3,313.30 | 3,313.30 | 1.22% | 314,700 |
| Apr 22, 2026 | 3,268.90 | 3,302.20 | 3,250.50 | 3,273.40 | 3,273.40 | 0.18% | 23,066 |
| Apr 21, 2026 | 3,279.90 | 3,302.50 | 3,259.60 | 3,267.40 | 3,267.40 | -0.13% | 30,817 |
| Apr 20, 2026 | 3,354.80 | 3,374.70 | 3,251.00 | 3,271.80 | 3,271.80 | -2.47% | 40,556 |
| Apr 17, 2026 | 3,412.00 | 3,412.00 | 3,336.00 | 3,354.80 | 3,354.80 | -0.65% | 113,271 |
| Apr 16, 2026 | 3,393.80 | 3,412.10 | 3,340.00 | 3,376.70 | 3,376.70 | -0.07% | 130,813 |
| Apr 15, 2026 | 3,375.00 | 3,398.40 | 3,345.80 | 3,379.10 | 3,379.10 | 1.08% | 37,994 |
| Apr 13, 2026 | 3,300.00 | 3,378.60 | 3,201.90 | 3,342.90 | 3,342.90 | -0.11% | 38,712 |
| Apr 10, 2026 | 3,313.80 | 3,366.20 | 3,282.10 | 3,346.60 | 3,346.60 | 1.12% | 17,771 |
| Apr 9, 2026 | 3,302.30 | 3,399.00 | 3,272.80 | 3,309.60 | 3,309.60 | -0.28% | 45,033 |
| Apr 8, 2026 | 3,273.10 | 3,369.80 | 3,265.00 | 3,318.90 | 3,318.90 | 2.56% | 34,797 |
| Apr 7, 2026 | 3,165.00 | 3,303.00 | 3,161.00 | 3,236.10 | 3,236.10 | 1.31% | 35,781 |
| Apr 6, 2026 | 3,240.00 | 3,240.00 | 3,142.80 | 3,194.10 | 3,194.10 | -0.29% | 28,004 |
| Apr 2, 2026 | 3,175.00 | 3,224.70 | 3,110.00 | 3,203.50 | 3,203.50 | -0.97% | 35,497 |
| Apr 1, 2026 | 3,150.00 | 3,249.80 | 3,033.00 | 3,234.80 | 3,234.80 | 6.82% | 76,130 |
| Mar 30, 2026 | 3,054.70 | 3,054.70 | 2,925.10 | 3,028.30 | 3,028.30 | -1.29% | 98,115 |
| Mar 27, 2026 | 3,258.10 | 3,258.10 | 3,030.00 | 3,067.90 | 3,067.90 | -5.79% | 155,308 |
| Mar 25, 2026 | 3,230.90 | 3,335.00 | 3,191.40 | 3,256.60 | 3,256.60 | 1.80% | 144,726 |
| Mar 24, 2026 | 3,284.00 | 3,300.00 | 3,181.00 | 3,199.10 | 3,199.10 | -1.51% | 82,170 |
| Mar 23, 2026 | 3,175.10 | 3,271.70 | 3,076.10 | 3,248.20 | 3,248.20 | 2.02% | 126,206 |
| Mar 20, 2026 | 3,160.00 | 3,199.00 | 3,135.10 | 3,183.90 | 3,183.90 | 0.76% | 51,364 |
| Mar 19, 2026 | 3,050.00 | 3,296.90 | 3,040.30 | 3,159.90 | 3,159.90 | 0.54% | 393,352 |
| Mar 18, 2026 | 2,991.50 | 3,190.00 | 2,955.00 | 3,142.80 | 3,142.80 | 5.06% | 89,948 |
| Mar 17, 2026 | 3,078.70 | 3,078.70 | 2,972.00 | 2,991.50 | 2,991.50 | -2.83% | 114,379 |
| Mar 16, 2026 | 3,055.30 | 3,109.50 | 2,980.50 | 3,078.70 | 3,078.70 | 0.26% | 82,568 |
| Mar 13, 2026 | 3,174.00 | 3,183.80 | 2,991.00 | 3,070.60 | 3,070.60 | -3.60% | 91,908 |
| Mar 12, 2026 | 3,207.10 | 3,212.80 | 3,164.40 | 3,185.30 | 3,185.30 | -1.86% | 48,527 |
| Mar 11, 2026 | 3,295.40 | 3,300.00 | 3,211.10 | 3,245.60 | 3,245.60 | -1.51% | 35,839 |
| Mar 10, 2026 | 3,339.50 | 3,339.50 | 3,262.00 | 3,295.40 | 3,295.40 | 0.17% | 61,112 |
| Mar 9, 2026 | 3,200.00 | 3,307.00 | 3,116.20 | 3,289.70 | 3,289.70 | 1.33% | 67,341 |
| Mar 6, 2026 | 3,273.40 | 3,299.00 | 3,230.00 | 3,246.40 | 3,246.40 | -0.82% | 27,599 |
| Mar 5, 2026 | 3,338.80 | 3,345.00 | 3,258.00 | 3,273.40 | 3,273.40 | -1.96% | 32,330 |
| Mar 4, 2026 | 3,254.90 | 3,355.00 | 3,216.70 | 3,338.80 | 3,338.80 | 0.66% | 65,397 |
| Mar 2, 2026 | 3,370.00 | 3,415.40 | 3,275.00 | 3,316.80 | 3,316.80 | -4.78% | 41,055 |
| Feb 27, 2026 | 3,425.00 | 3,514.20 | 3,396.00 | 3,483.30 | 3,483.30 | 1.01% | 39,905 |
| Feb 26, 2026 | 3,490.50 | 3,490.50 | 3,413.10 | 3,448.60 | 3,448.60 | -1.31% | 48,900 |
| Feb 25, 2026 | 3,534.60 | 3,534.60 | 3,435.10 | 3,494.50 | 3,494.50 | -1.25% | 66,039 |
| Feb 24, 2026 | 3,451.80 | 3,550.00 | 3,424.10 | 3,538.60 | 3,538.60 | 1.17% | 36,860 |
| Feb 23, 2026 | 3,424.70 | 3,510.00 | 3,381.20 | 3,497.80 | 3,497.80 | 2.10% | 51,983 |
| Feb 20, 2026 | 3,395.00 | 3,438.00 | 3,381.00 | 3,425.70 | 3,425.70 | 0.42% | 21,597 |
| Feb 19, 2026 | 3,390.00 | 3,438.90 | 3,367.60 | 3,411.40 | 3,411.40 | 0.51% | 47,333 |
| Feb 18, 2026 | 3,371.00 | 3,416.80 | 3,337.70 | 3,394.10 | 3,394.10 | 0.22% | 25,329 |
| Feb 17, 2026 | 3,316.20 | 3,409.80 | 3,291.30 | 3,386.80 | 3,386.80 | 2.13% | 37,098 |
| Feb 16, 2026 | 3,398.70 | 3,398.70 | 3,285.10 | 3,316.20 | 3,316.20 | -2.41% | 111,498 |
| Feb 13, 2026 | 3,347.10 | 3,418.90 | 3,247.00 | 3,398.00 | 3,398.00 | 0.35% | 102,500 |
| Feb 12, 2026 | 3,499.50 | 3,499.50 | 3,304.70 | 3,386.20 | 3,386.20 | -3.00% | 106,642 |
| Feb 11, 2026 | 3,469.00 | 3,515.00 | 3,445.60 | 3,490.80 | 3,490.80 | 0.63% | 36,402 |
| Feb 10, 2026 | 3,600.00 | 3,600.00 | 3,452.50 | 3,469.00 | 3,469.00 | -1.26% | 42,662 |
| Feb 9, 2026 | 3,428.00 | 3,542.00 | 3,406.90 | 3,513.20 | 3,513.20 | 2.49% | 65,878 |
| Feb 6, 2026 | 3,370.00 | 3,430.00 | 3,335.00 | 3,428.00 | 3,428.00 | 1.23% | 67,422 |
| Feb 5, 2026 | 3,360.50 | 3,395.00 | 3,302.00 | 3,386.20 | 3,386.20 | 0.93% | 38,544 |
| Feb 4, 2026 | 3,262.30 | 3,365.00 | 3,188.00 | 3,355.00 | 3,355.00 | 2.84% | 77,442 |
| Feb 3, 2026 | 3,225.00 | 3,395.00 | 3,185.70 | 3,262.30 | 3,262.30 | 7.45% | 389,191 |
| Feb 2, 2026 | 2,970.00 | 3,045.00 | 2,918.00 | 3,036.10 | 3,036.10 | 2.23% | 70,965 |
| Feb 1, 2026 | 3,079.80 | 3,079.80 | 2,929.20 | 2,970.00 | 2,970.00 | -2.73% | 18,046 |
| Jan 30, 2026 | 2,980.40 | 3,086.90 | 2,960.80 | 3,053.50 | 3,053.50 | 2.45% | 101,248 |
| Jan 29, 2026 | 3,037.90 | 3,038.00 | 2,956.50 | 2,980.40 | 2,980.40 | -1.15% | 56,112 |
| Jan 28, 2026 | 3,022.70 | 3,045.00 | 2,916.60 | 3,015.20 | 3,015.20 | 0.10% | 144,627 |
| Jan 27, 2026 | 3,106.80 | 3,106.80 | 2,998.90 | 3,012.20 | 3,012.20 | -3.68% | 61,924 |
| Jan 23, 2026 | 3,260.00 | 3,262.70 | 3,085.10 | 3,127.20 | 3,127.20 | -3.78% | 81,929 |
| Jan 22, 2026 | 3,260.00 | 3,273.30 | 3,241.00 | 3,250.10 | 3,250.10 | 0.26% | 30,586 |
| Jan 21, 2026 | 3,255.00 | 3,255.00 | 3,152.50 | 3,241.60 | 3,241.60 | -0.56% | 73,870 |
| Jan 20, 2026 | 3,348.70 | 3,348.70 | 3,206.90 | 3,259.80 | 3,259.80 | -2.67% | 151,386 |
| Jan 19, 2026 | 3,385.30 | 3,388.50 | 3,333.00 | 3,349.20 | 3,349.20 | -1.92% | 20,935 |
| Jan 16, 2026 | 3,404.00 | 3,432.50 | 3,352.70 | 3,414.60 | 3,414.60 | 0.49% | 70,968 |
| Jan 14, 2026 | 3,470.00 | 3,488.40 | 3,372.50 | 3,397.80 | 3,397.80 | -1.64% | 46,601 |
| Jan 13, 2026 | 3,469.80 | 3,522.80 | 3,434.40 | 3,454.50 | 3,454.50 | -0.12% | 56,594 |
| Jan 12, 2026 | 3,430.10 | 3,480.60 | 3,395.00 | 3,458.70 | 3,458.70 | 0.42% | 46,515 |
| Jan 9, 2026 | 3,462.00 | 3,474.00 | 3,416.80 | 3,444.10 | 3,444.10 | -1.33% | 42,243 |
| Jan 8, 2026 | 3,490.00 | 3,516.90 | 3,421.00 | 3,490.50 | 3,490.50 | -0.51% | 41,818 |
| Jan 7, 2026 | 3,492.40 | 3,526.00 | 3,480.00 | 3,508.50 | 3,508.50 | 0.46% | 27,082 |
| Jan 6, 2026 | 3,569.90 | 3,577.70 | 3,475.00 | 3,492.40 | 3,492.40 | -2.57% | 36,261 |
| Jan 5, 2026 | 3,648.00 | 3,655.80 | 3,558.00 | 3,584.40 | 3,584.40 | -1.74% | 53,574 |
| Jan 2, 2026 | 3,674.90 | 3,694.90 | 3,630.80 | 3,648.00 | 3,648.00 | -0.73% | 30,084 |
| Jan 1, 2026 | 3,665.40 | 3,697.70 | 3,657.50 | 3,674.90 | 3,674.90 | 0.23% | 40,208 |
| Dec 31, 2025 | 3,658.00 | 3,690.00 | 3,645.00 | 3,666.30 | 3,666.30 | -0.32% | 259,793 |
| Dec 30, 2025 | 3,639.80 | 3,711.00 | 3,600.00 | 3,678.10 | 3,678.10 | 0.65% | 50,817 |
| Dec 29, 2025 | 3,614.00 | 3,675.60 | 3,599.80 | 3,654.30 | 3,654.30 | 0.73% | 140,141 |
| Dec 26, 2025 | 3,635.50 | 3,675.00 | 3,594.50 | 3,627.70 | 3,627.70 | -0.21% | 174,140 |
| Dec 24, 2025 | 3,629.00 | 3,671.50 | 3,600.80 | 3,635.40 | 3,635.40 | 0.18% | 37,011 |
| Dec 23, 2025 | 3,609.90 | 3,640.00 | 3,575.60 | 3,629.00 | 3,629.00 | 0.93% | 37,273 |
| Dec 22, 2025 | 3,627.90 | 3,649.00 | 3,567.30 | 3,595.50 | 3,595.50 | -0.45% | 36,028 |
| Dec 19, 2025 | 3,510.00 | 3,626.00 | 3,503.80 | 3,611.90 | 3,611.90 | 2.05% | 55,301 |
| Dec 18, 2025 | 3,525.40 | 3,569.70 | 3,480.00 | 3,539.20 | 3,539.20 | 0.05% | 36,140 |
| Dec 17, 2025 | 3,509.90 | 3,600.90 | 3,471.00 | 3,537.30 | 3,537.30 | 0.41% | 38,156 |
| Dec 16, 2025 | 3,522.00 | 3,535.00 | 3,465.00 | 3,522.70 | 3,522.70 | -0.12% | 26,943 |
| Dec 15, 2025 | 3,479.90 | 3,543.30 | 3,424.80 | 3,527.10 | 3,527.10 | 1.76% | 49,733 |
| Dec 12, 2025 | 3,490.00 | 3,506.10 | 3,450.10 | 3,466.00 | 3,466.00 | -0.37% | 21,660 |
| Dec 11, 2025 | 3,524.20 | 3,535.30 | 3,460.00 | 3,478.90 | 3,478.90 | -1.65% | 48,320 |
| Dec 10, 2025 | 3,494.00 | 3,550.00 | 3,415.10 | 3,537.10 | 3,537.10 | 1.48% | 93,920 |
| Dec 9, 2025 | 3,301.00 | 3,540.50 | 3,229.50 | 3,485.40 | 3,485.40 | 5.05% | 157,190 |
| Dec 8, 2025 | 3,387.00 | 3,387.10 | 3,225.10 | 3,317.90 | 3,317.90 | -1.97% | 87,937 |
| Dec 5, 2025 | 3,361.30 | 3,420.00 | 3,335.20 | 3,384.70 | 3,384.70 | 1.08% | 73,105 |
| Dec 4, 2025 | 3,363.40 | 3,380.00 | 3,333.30 | 3,348.50 | 3,348.50 | -0.45% | 38,510 |
| Dec 3, 2025 | 3,422.60 | 3,430.00 | 3,351.00 | 3,363.80 | 3,363.80 | -1.72% | 41,392 |
| Dec 2, 2025 | 3,396.20 | 3,439.70 | 3,384.90 | 3,422.60 | 3,422.60 | 0.78% | 29,284 |