Stallion India Fluorochemicals Limited (NSE:STALLION)
India
· Delayed Price · Currency is INR 155.30
-5.15 (-3.21%)
Apr 29, 2026, 3:30 PM IST
NSE:STALLION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 160.45 | 162.80 | 154.00 | 155.30 | 155.30 | -3.21% | 1,282,105 |
| Apr 28, 2026 | 161.20 | 167.00 | 157.29 | 160.45 | 160.45 | -0.13% | 1,765,734 |
| Apr 27, 2026 | 159.00 | 164.27 | 157.54 | 160.66 | 160.66 | 1.81% | 1,108,546 |
| Apr 24, 2026 | 160.40 | 161.45 | 155.00 | 157.81 | 157.81 | -1.08% | 889,947 |
| Apr 23, 2026 | 161.00 | 162.80 | 157.80 | 159.54 | 159.54 | -2.07% | 1,072,466 |
| Apr 22, 2026 | 162.44 | 167.80 | 162.00 | 162.92 | 162.92 | 0.30% | 1,667,266 |
| Apr 21, 2026 | 156.67 | 169.50 | 155.01 | 162.44 | 162.44 | 4.72% | 3,448,306 |
| Apr 20, 2026 | 162.40 | 162.40 | 153.50 | 155.12 | 155.12 | -3.05% | 2,229,191 |
| Apr 17, 2026 | 148.01 | 166.99 | 147.76 | 160.00 | 160.00 | 8.82% | 4,609,752 |
| Apr 16, 2026 | 144.00 | 149.30 | 140.11 | 147.03 | 147.03 | 3.08% | 2,091,671 |
| Apr 15, 2026 | 146.79 | 147.41 | 141.00 | 142.63 | 142.63 | 1.29% | 1,691,785 |
| Apr 13, 2026 | 132.20 | 145.32 | 130.00 | 140.81 | 140.81 | 2.84% | 2,510,394 |
| Apr 10, 2026 | 131.88 | 143.30 | 129.81 | 136.92 | 136.92 | 4.34% | 2,688,866 |
| Apr 9, 2026 | 135.17 | 138.40 | 130.58 | 131.23 | 131.23 | -2.91% | 1,676,057 |
| Apr 8, 2026 | 128.45 | 141.37 | 126.71 | 135.17 | 135.17 | 11.33% | 5,484,658 |
| Apr 7, 2026 | 116.64 | 122.47 | 116.64 | 121.41 | 121.41 | 4.09% | 2,120,715 |
| Apr 6, 2026 | 111.31 | 117.34 | 110.10 | 116.64 | 116.64 | 4.37% | 1,421,832 |
| Apr 2, 2026 | 104.75 | 112.32 | 102.65 | 111.76 | 111.76 | 4.47% | 1,230,615 |
| Apr 1, 2026 | 106.90 | 107.59 | 104.45 | 106.98 | 106.98 | 4.40% | 455,270 |
| Mar 30, 2026 | 104.00 | 109.90 | 101.55 | 102.47 | 102.47 | -3.06% | 1,082,256 |
| Mar 27, 2026 | 110.00 | 110.01 | 105.12 | 105.70 | 105.70 | -4.44% | 2,097,395 |
| Mar 25, 2026 | 109.51 | 113.29 | 109.51 | 110.61 | 110.61 | 1.19% | 621,318 |
| Mar 24, 2026 | 110.10 | 111.00 | 104.92 | 109.31 | 109.31 | 0.32% | 1,217,797 |
| Mar 23, 2026 | 110.80 | 111.99 | 108.96 | 108.96 | 108.96 | -5.00% | 548,652 |
| Mar 20, 2026 | 114.75 | 117.49 | 112.41 | 114.69 | 114.69 | 2.05% | 809,021 |
| Mar 19, 2026 | 115.93 | 115.93 | 112.39 | 112.39 | 112.39 | -5.00% | 811,380 |
| Mar 18, 2026 | 114.90 | 119.48 | 114.90 | 118.30 | 118.30 | 3.69% | 920,076 |
| Mar 17, 2026 | 115.80 | 118.90 | 113.31 | 114.09 | 114.09 | 0.59% | 1,015,149 |
| Mar 16, 2026 | 110.10 | 114.00 | 107.52 | 113.42 | 113.42 | 3.70% | 991,851 |
| Mar 13, 2026 | 114.70 | 117.39 | 109.18 | 109.37 | 109.37 | -4.83% | 2,093,907 |
| Mar 12, 2026 | 109.44 | 115.00 | 104.65 | 114.92 | 114.92 | 4.92% | 1,761,619 |
| Mar 11, 2026 | 105.50 | 111.50 | 105.00 | 109.53 | 109.53 | 2.47% | 2,653,244 |
| Mar 10, 2026 | 102.39 | 106.92 | 99.32 | 106.89 | 106.89 | 4.97% | 9,163,749 |
| 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 |