Stallion India Fluorochemicals Limited (NSE:STALLION)
India
· Delayed Price · Currency is INR 106.89
+5.06 (4.97%)
Mar 10, 2026, 3:30 PM IST
NSE:STALLION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -4.99% | 160,269 |
| Mar 6, 2026 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | -5.00% | 214,259 |
| Mar 5, 2026 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | -4.99% | 311,810 |
| Mar 4, 2026 | 118.75 | 122.49 | 118.75 | 118.75 | 118.75 | -4.99% | 751,799 |
| Mar 2, 2026 | 121.45 | 134.20 | 121.42 | 124.99 | 124.99 | -2.21% | 2,193,682 |
| Feb 27, 2026 | 118.01 | 128.06 | 117.20 | 127.81 | 127.81 | 4.79% | 1,622,722 |
| Feb 26, 2026 | 128.82 | 129.58 | 121.97 | 121.97 | 121.97 | -4.99% | 693,890 |
| Feb 25, 2026 | 121.00 | 128.49 | 120.01 | 128.38 | 128.38 | 4.90% | 1,727,751 |
| Feb 24, 2026 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | -5.00% | 553,663 |
| Feb 23, 2026 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | -4.99% | 96,222 |
| Feb 20, 2026 | 141.00 | 141.01 | 135.59 | 135.59 | 135.59 | -5.00% | 324,091 |
| Feb 19, 2026 | 147.40 | 148.54 | 140.50 | 142.72 | 142.72 | -2.29% | 311,888 |
| Feb 18, 2026 | 146.50 | 152.91 | 145.00 | 146.07 | 146.07 | -2.16% | 611,357 |
| Feb 17, 2026 | 153.11 | 156.88 | 149.26 | 149.30 | 149.30 | -4.97% | 1,029,964 |
| Feb 16, 2026 | 162.20 | 162.20 | 157.11 | 157.11 | 157.11 | -4.99% | 327,767 |
| Feb 13, 2026 | 170.99 | 172.70 | 165.16 | 165.37 | 165.37 | -4.88% | 496,218 |
| Feb 12, 2026 | 170.48 | 175.00 | 164.01 | 173.85 | 173.85 | 3.84% | 742,764 |
| Feb 11, 2026 | 157.20 | 167.71 | 153.35 | 167.42 | 167.42 | -10.89% | 2,108,589 |
| Feb 10, 2026 | 193.29 | 193.29 | 185.10 | 187.88 | 159.76 | 2.06% | 1,420,079 |
| Feb 9, 2026 | 172.00 | 184.09 | 167.26 | 184.09 | 156.53 | 5.00% | 657,476 |
| Feb 6, 2026 | 178.70 | 181.70 | 175.33 | 175.33 | 149.08 | -5.00% | 438,855 |
| Feb 5, 2026 | 187.00 | 187.09 | 181.53 | 184.55 | 156.92 | -1.45% | 178,407 |
| Feb 4, 2026 | 190.00 | 190.00 | 179.09 | 187.26 | 159.23 | 0.60% | 460,058 |
| Feb 3, 2026 | 186.14 | 186.14 | 180.83 | 186.14 | 158.28 | 5.00% | 431,906 |
| Feb 2, 2026 | 172.20 | 181.26 | 169.26 | 177.28 | 150.74 | 0.84% | 447,169 |
| Feb 1, 2026 | 179.50 | 191.75 | 175.75 | 175.80 | 149.48 | -4.97% | 567,142 |
| Jan 30, 2026 | 189.25 | 193.00 | 185.00 | 185.00 | 157.31 | -5.00% | 607,413 |
| Jan 29, 2026 | 203.00 | 208.75 | 191.61 | 194.73 | 165.58 | -2.05% | 1,131,022 |
| Jan 28, 2026 | 192.00 | 198.81 | 191.00 | 198.81 | 169.05 | 5.00% | 221,773 |
| Jan 27, 2026 | 199.96 | 199.99 | 187.53 | 189.35 | 161.01 | -4.08% | 385,119 |
| Jan 23, 2026 | 206.65 | 209.80 | 194.19 | 197.40 | 167.85 | -3.43% | 465,264 |
| Jan 22, 2026 | 197.99 | 204.41 | 195.00 | 204.41 | 173.81 | 5.00% | 247,851 |
| Jan 21, 2026 | 198.10 | 204.86 | 194.62 | 194.68 | 165.54 | -4.97% | 508,458 |
| Jan 20, 2026 | 216.69 | 221.00 | 204.86 | 204.86 | 174.19 | -5.00% | 365,567 |
| Jan 19, 2026 | 210.01 | 226.27 | 209.01 | 215.64 | 183.36 | 0.06% | 455,975 |
| Jan 16, 2026 | 220.40 | 225.70 | 213.20 | 215.50 | 183.24 | -0.27% | 203,482 |
| Jan 14, 2026 | 202.60 | 216.09 | 202.60 | 216.09 | 183.74 | 5.00% | 223,717 |
| Jan 13, 2026 | 211.10 | 214.70 | 201.15 | 205.80 | 174.99 | -2.28% | 200,791 |
| Jan 12, 2026 | 213.50 | 219.11 | 204.11 | 210.61 | 179.08 | -1.97% | 379,105 |
| Jan 9, 2026 | 220.01 | 224.98 | 214.81 | 214.85 | 182.69 | -4.98% | 233,073 |
| Jan 8, 2026 | 238.00 | 238.00 | 225.84 | 226.11 | 192.26 | -4.88% | 217,423 |
| Jan 7, 2026 | 233.00 | 239.95 | 223.25 | 237.72 | 202.14 | 2.07% | 292,081 |
| Jan 6, 2026 | 232.57 | 244.78 | 232.57 | 232.91 | 198.05 | -4.86% | 433,369 |
| Jan 5, 2026 | 253.30 | 253.30 | 244.81 | 244.81 | 208.16 | -5.00% | 279,193 |
| Jan 2, 2026 | 259.15 | 259.15 | 244.00 | 257.69 | 219.12 | 4.41% | 629,613 |
| Jan 1, 2026 | 230.00 | 246.81 | 226.00 | 246.81 | 209.87 | 5.00% | 309,767 |
| Dec 31, 2025 | 256.89 | 256.89 | 233.00 | 235.06 | 199.87 | -3.92% | 676,937 |
| Dec 30, 2025 | 241.00 | 244.66 | 238.83 | 244.66 | 208.04 | 5.00% | 253,953 |
| Dec 29, 2025 | 227.30 | 233.01 | 226.40 | 233.01 | 198.13 | 5.00% | 514,098 |
| Dec 26, 2025 | 211.36 | 221.92 | 211.36 | 221.92 | 188.70 | 5.00% | 334,853 |
| Dec 24, 2025 | 205.23 | 215.00 | 196.20 | 211.36 | 179.72 | 2.99% | 347,150 |
| Dec 23, 2025 | 205.90 | 208.99 | 202.18 | 205.23 | 174.51 | 1.37% | 178,718 |
| Dec 22, 2025 | 192.50 | 204.39 | 188.10 | 202.46 | 172.15 | 3.64% | 283,891 |
| Dec 19, 2025 | 204.36 | 209.80 | 194.15 | 195.35 | 166.11 | -4.41% | 297,500 |
| Dec 18, 2025 | 213.83 | 217.59 | 203.14 | 204.36 | 173.77 | -4.43% | 290,970 |
| Dec 17, 2025 | 195.43 | 215.99 | 195.43 | 213.83 | 181.82 | 3.95% | 530,255 |
| Dec 16, 2025 | 205.71 | 205.71 | 205.71 | 205.71 | 174.92 | -5.00% | 91,069 |
| Dec 15, 2025 | 221.00 | 223.00 | 216.53 | 216.53 | 184.12 | -5.00% | 154,976 |
| Dec 12, 2025 | 235.98 | 235.98 | 215.60 | 227.92 | 193.80 | 1.41% | 1,051,827 |
| Dec 11, 2025 | 224.00 | 224.75 | 219.40 | 224.75 | 191.11 | 5.00% | 249,480 |
| Dec 10, 2025 | 209.80 | 214.05 | 206.09 | 214.05 | 182.01 | 5.00% | 245,616 |
| Dec 9, 2025 | 196.00 | 203.86 | 186.09 | 203.86 | 173.34 | 5.00% | 563,656 |
| Dec 8, 2025 | 194.16 | 194.16 | 190.55 | 194.16 | 165.10 | 5.00% | 320,847 |
| Dec 5, 2025 | 184.92 | 184.92 | 181.27 | 184.92 | 157.24 | 5.00% | 248,629 |
| Dec 4, 2025 | 166.70 | 176.12 | 162.09 | 176.12 | 149.76 | 5.00% | 381,622 |
| Dec 3, 2025 | 171.81 | 172.90 | 165.15 | 167.74 | 142.63 | -3.51% | 350,685 |
| Dec 2, 2025 | 163.81 | 174.97 | 159.00 | 173.84 | 147.82 | 4.32% | 872,273 |
| Dec 1, 2025 | 160.50 | 174.50 | 160.50 | 166.64 | 141.70 | -1.37% | 1,110,493 |
| Nov 28, 2025 | 168.95 | 175.50 | 168.95 | 168.95 | 143.66 | -5.00% | 335,095 |
| Nov 27, 2025 | 178.10 | 184.10 | 177.85 | 177.85 | 151.23 | -4.99% | 463,696 |
| Nov 26, 2025 | 196.40 | 196.60 | 186.80 | 187.20 | 159.18 | -4.78% | 578,739 |
| Nov 25, 2025 | 178.50 | 196.60 | 177.90 | 196.60 | 167.17 | 4.99% | 849,498 |
| Nov 24, 2025 | 197.00 | 197.00 | 187.25 | 187.25 | 159.22 | -5.00% | 262,674 |
| Nov 21, 2025 | 201.50 | 204.00 | 196.90 | 197.10 | 167.60 | -4.90% | 382,964 |
| Nov 20, 2025 | 202.00 | 214.60 | 194.65 | 207.25 | 176.23 | 1.15% | 840,423 |
| Nov 19, 2025 | 215.00 | 215.00 | 204.55 | 204.90 | 174.23 | -4.83% | 424,645 |
| Nov 18, 2025 | 223.00 | 223.00 | 211.00 | 215.30 | 183.07 | -3.04% | 453,431 |
| Nov 17, 2025 | 209.00 | 223.00 | 203.00 | 222.05 | 188.81 | 4.40% | 565,682 |
| Nov 14, 2025 | 215.05 | 218.70 | 211.35 | 212.70 | 180.86 | -4.38% | 685,930 |
| Nov 13, 2025 | 239.00 | 242.80 | 222.45 | 222.45 | 189.15 | -5.00% | 1,135,599 |
| Nov 12, 2025 | 218.30 | 234.15 | 213.00 | 234.15 | 199.10 | 5.00% | 995,920 |
| Nov 11, 2025 | 201.80 | 223.00 | 201.80 | 223.00 | 189.62 | 4.99% | 1,962,394 |
| Nov 10, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 180.61 | -4.99% | 123,995 |
| Nov 7, 2025 | 223.55 | 223.55 | 223.55 | 223.55 | 190.09 | -4.99% | 76,961 |
| Nov 6, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 200.08 | -4.99% | 101,036 |
| Nov 4, 2025 | 251.00 | 268.00 | 247.65 | 247.65 | 210.58 | -4.99% | 1,477,539 |
| Nov 3, 2025 | 260.65 | 273.00 | 260.65 | 260.65 | 221.63 | -4.99% | 849,979 |
| Oct 31, 2025 | 274.35 | 292.70 | 274.35 | 274.35 | 233.28 | -4.99% | 827,005 |
| Oct 30, 2025 | 294.80 | 299.80 | 288.75 | 288.75 | 245.53 | -5.00% | 386,660 |
| Oct 29, 2025 | 285.00 | 303.95 | 285.00 | 303.95 | 258.45 | 4.99% | 1,507,561 |
| Oct 28, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 246.16 | -4.99% | 193,567 |
| Oct 27, 2025 | 304.70 | 304.70 | 304.70 | 304.70 | 259.09 | -4.99% | 86,032 |
| Oct 24, 2025 | 320.70 | 320.70 | 320.70 | 320.70 | 272.69 | -4.99% | 133,810 |
| Oct 23, 2025 | 337.55 | 346.45 | 337.55 | 337.55 | 287.02 | -5.00% | 617,623 |
| Oct 21, 2025 | 355.30 | 355.30 | 355.30 | 355.30 | 302.12 | -5.00% | 107,729 |
| Oct 20, 2025 | 383.65 | 383.65 | 374.00 | 374.00 | 318.02 | -4.99% | 772,719 |
| Oct 17, 2025 | 404.50 | 423.80 | 393.65 | 393.65 | 334.72 | -5.00% | 4,424,576 |
| Oct 16, 2025 | 395.95 | 414.60 | 382.30 | 414.35 | 352.33 | 4.93% | 7,919,890 |
| Oct 15, 2025 | 366.00 | 394.90 | 357.55 | 394.90 | 335.79 | 10.00% | 11,872,630 |
| Oct 14, 2025 | 340.00 | 369.00 | 325.40 | 359.00 | 305.26 | 6.35% | 11,839,680 |