Gujarat Fluorochemicals Limited (NSE:FLUOROCHEM)
India
· Delayed Price · Currency is INR 3,384.70
+36.20 (1.08%)
At close: Dec 5, 2025
Gujarat Fluorochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,361.30 | 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 |
| Dec 1, 2025 | 3,420.00 | 3,434.00 | 3,376.90 | 3,396.20 | 3,396.20 | -0.80% | 56,237 |
| Nov 28, 2025 | 3,463.60 | 3,472.70 | 3,405.00 | 3,423.50 | 3,423.50 | -1.55% | 37,236 |
| Nov 27, 2025 | 3,459.90 | 3,500.00 | 3,406.40 | 3,477.40 | 3,477.40 | 0.93% | 49,894 |
| Nov 26, 2025 | 3,397.00 | 3,495.40 | 3,388.70 | 3,445.30 | 3,445.30 | 1.42% | 57,892 |
| Nov 25, 2025 | 3,395.50 | 3,438.90 | 3,383.00 | 3,397.00 | 3,397.00 | 0.04% | 95,282 |
| Nov 24, 2025 | 3,481.10 | 3,550.00 | 3,355.50 | 3,395.50 | 3,395.50 | -2.46% | 254,912 |
| Nov 21, 2025 | 3,485.80 | 3,533.00 | 3,438.00 | 3,481.10 | 3,481.10 | -0.13% | 41,617 |
| Nov 20, 2025 | 3,510.00 | 3,514.00 | 3,476.00 | 3,485.80 | 3,485.80 | -0.76% | 36,986 |
| Nov 19, 2025 | 3,567.50 | 3,570.70 | 3,500.90 | 3,512.60 | 3,512.60 | -1.54% | 42,736 |
| Nov 18, 2025 | 3,593.20 | 3,604.30 | 3,485.10 | 3,567.50 | 3,567.50 | -0.72% | 80,452 |
| Nov 17, 2025 | 3,556.00 | 3,609.90 | 3,544.70 | 3,593.20 | 3,593.20 | 1.03% | 40,344 |
| Nov 14, 2025 | 3,597.00 | 3,616.90 | 3,537.20 | 3,556.50 | 3,556.50 | -1.65% | 43,478 |
| Nov 13, 2025 | 3,717.00 | 3,717.00 | 3,600.10 | 3,616.10 | 3,616.10 | -2.25% | 56,887 |
| Nov 12, 2025 | 3,555.00 | 3,717.60 | 3,525.80 | 3,699.50 | 3,699.50 | 6.06% | 245,085 |
| Nov 11, 2025 | 3,550.00 | 3,574.00 | 3,467.10 | 3,488.20 | 3,488.20 | -2.27% | 56,093 |
| Nov 10, 2025 | 3,614.00 | 3,636.80 | 3,477.00 | 3,569.40 | 3,569.40 | -1.23% | 120,142 |
| Nov 7, 2025 | 3,638.80 | 3,638.80 | 3,577.00 | 3,614.00 | 3,614.00 | -0.89% | 30,857 |
| Nov 6, 2025 | 3,674.50 | 3,720.00 | 3,616.10 | 3,646.50 | 3,646.50 | -0.90% | 65,192 |
| Nov 4, 2025 | 3,728.30 | 3,746.60 | 3,655.00 | 3,679.80 | 3,679.80 | -1.30% | 48,084 |
| Nov 3, 2025 | 3,743.60 | 3,776.10 | 3,704.10 | 3,728.30 | 3,728.30 | -0.41% | 75,723 |
| Oct 31, 2025 | 3,680.00 | 3,780.00 | 3,660.00 | 3,743.60 | 3,743.60 | 2.62% | 180,563 |
| Oct 30, 2025 | 3,615.10 | 3,660.00 | 3,600.00 | 3,647.90 | 3,647.90 | 0.44% | 53,965 |
| Oct 29, 2025 | 3,593.60 | 3,650.90 | 3,568.00 | 3,632.10 | 3,632.10 | 1.07% | 65,823 |
| Oct 28, 2025 | 3,608.90 | 3,658.00 | 3,583.70 | 3,593.60 | 3,593.60 | -0.42% | 74,035 |
| Oct 27, 2025 | 3,694.90 | 3,700.00 | 3,555.10 | 3,608.90 | 3,608.90 | -2.63% | 149,039 |
| Oct 24, 2025 | 3,731.30 | 3,749.00 | 3,672.00 | 3,706.20 | 3,706.20 | -0.67% | 73,700 |
| Oct 23, 2025 | 3,760.00 | 3,773.90 | 3,708.80 | 3,731.30 | 3,731.30 | -0.63% | 66,654 |
| Oct 21, 2025 | 3,750.00 | 3,780.00 | 3,730.00 | 3,755.10 | 3,755.10 | 0.36% | 14,557 |
| Oct 20, 2025 | 3,726.00 | 3,765.50 | 3,693.80 | 3,741.80 | 3,741.80 | 0.63% | 71,067 |
| Oct 17, 2025 | 3,744.50 | 3,797.90 | 3,692.50 | 3,718.40 | 3,718.40 | -0.70% | 81,577 |
| Oct 16, 2025 | 3,619.90 | 3,774.90 | 3,610.20 | 3,744.50 | 3,744.50 | 3.56% | 217,828 |
| Oct 15, 2025 | 3,639.00 | 3,643.60 | 3,603.80 | 3,615.80 | 3,615.80 | -0.62% | 78,601 |
| Oct 14, 2025 | 3,671.50 | 3,696.70 | 3,625.00 | 3,638.40 | 3,638.40 | -1.21% | 55,014 |
| Oct 13, 2025 | 3,710.00 | 3,721.60 | 3,657.00 | 3,682.80 | 3,682.80 | -1.21% | 52,990 |
| Oct 10, 2025 | 3,789.10 | 3,792.80 | 3,717.00 | 3,728.00 | 3,728.00 | -1.64% | 46,875 |
| Oct 9, 2025 | 3,729.00 | 3,795.00 | 3,652.00 | 3,790.10 | 3,790.10 | 1.79% | 86,798 |
| Oct 8, 2025 | 3,714.00 | 3,739.00 | 3,670.10 | 3,723.30 | 3,723.30 | 0.75% | 55,584 |
| Oct 7, 2025 | 3,650.00 | 3,733.70 | 3,620.00 | 3,695.60 | 3,695.60 | 1.44% | 131,033 |
| Oct 6, 2025 | 3,700.00 | 3,723.80 | 3,605.00 | 3,643.30 | 3,643.30 | -1.57% | 157,645 |
| Oct 3, 2025 | 3,714.00 | 3,755.00 | 3,695.00 | 3,701.50 | 3,701.50 | -0.34% | 82,289 |
| Oct 1, 2025 | 3,713.80 | 3,719.40 | 3,648.00 | 3,714.00 | 3,714.00 | 0.17% | 59,852 |
| Sep 30, 2025 | 3,676.00 | 3,723.60 | 3,591.60 | 3,707.80 | 3,707.80 | 0.87% | 112,487 |
| Sep 29, 2025 | 3,720.10 | 3,735.70 | 3,665.00 | 3,675.90 | 3,675.90 | -0.08% | 64,059 |
| Sep 26, 2025 | 3,798.60 | 3,798.60 | 3,666.20 | 3,679.00 | 3,679.00 | -2.74% | 77,451 |
| Sep 25, 2025 | 3,793.40 | 3,809.30 | 3,721.30 | 3,782.50 | 3,782.50 | -0.29% | 129,717 |
| Sep 24, 2025 | 3,888.00 | 3,888.00 | 3,780.70 | 3,793.40 | 3,793.40 | -1.84% | 79,554 |