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 |