Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Gujarat Fluorochemicals Ltd. (FLUOROCHEM) Historical Prices

IN:FLUOROCHEM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,250.254,294.004,175.004,250.704,250.70-0.81%9,5380.47
Oct 29, 20264,317.504,317.604,230.004,285.604,285.60+0.64%56,7752.89
Oct 28, 20264,230.004,322.304,220.004,258.304,258.30+0.57%1,5610.08
Oct 27, 20264,169.454,277.054,169.454,234.004,234.00+0.96%2,1770.11
Oct 26, 20264,200.754,258.004,124.454,193.804,193.80-1.08%4,3050.22
Oct 23, 20264,291.904,291.904,086.554,239.704,239.70-1.58%10,5640.52
Oct 22, 20264,291.204,337.604,232.454,307.604,307.60-1.62%8,2210.41
Oct 21, 20264,432.054,437.254,304.404,378.454,378.45-1.64%5,0330.25
Oct 20, 20264,451.454,512.604,364.254,451.454,451.45+0.00%00.00
Oct 19, 20264,440.004,512.604,364.254,451.454,451.45+1.16%3,8390.18
Oct 16, 20264,532.004,532.004,374.554,400.554,400.55-2.65%10,5800.49
Oct 15, 20264,631.004,650.004,488.054,520.304,520.30-2.39%22,0991.04
Oct 14, 20264,554.004,678.004,553.454,631.004,631.00+1.75%8,1730.38
Oct 13, 20264,635.004,636.004,501.704,551.504,551.50-1.01%10,9130.51
Oct 12, 20264,524.004,619.904,488.504,598.004,598.00+2.74%10,4870.49
Oct 09, 20264,450.004,506.104,415.004,475.454,475.45+0.85%9,3530.44
Oct 08, 20264,559.004,580.004,425.104,437.854,437.85-2.61%2,1580.10
Oct 07, 20264,532.854,644.004,532.854,556.654,556.65-0.75%2,7720.13
Oct 06, 20264,462.304,645.954,428.104,591.304,591.30+3.73%4,6710.22
Oct 05, 20264,424.604,484.004,343.404,426.304,426.30+1.96%2,6790.13
Oct 02, 20264,341.104,413.004,230.004,341.104,341.10+0.00%00.00
Oct 01, 20264,409.904,413.004,230.004,341.104,341.10-1.53%24,4271.17
Sep 30, 20264,420.004,450.004,360.504,408.704,408.70-0.15%4,8700.23
Sep 29, 20264,414.004,473.704,360.004,415.354,415.35-0.56%3,2350.15
Sep 28, 20264,475.754,475.754,384.104,440.054,440.05+0.03%2,4030.11
Sep 25, 20264,480.804,502.154,405.704,438.904,438.90-1.19%2,4940.12
Sep 24, 20264,463.554,534.154,438.554,492.554,492.55+0.49%2,6680.11
Sep 23, 20264,482.604,528.654,463.504,470.554,470.55-0.44%1,6080.07
Sep 22, 20264,556.154,620.004,481.004,490.204,490.20-1.54%2,7840.12
Sep 21, 20264,605.504,605.504,521.254,560.454,560.45-0.54%4,4520.19
Sep 18, 20264,460.054,610.304,460.054,585.254,585.25+2.48%6,0230.25
Sep 17, 20264,565.654,613.054,435.204,474.304,474.30-1.37%4,7660.20
Sep 16, 20264,610.004,610.004,455.004,539.254,536.25-1.27%2,5990.11
Sep 15, 20264,805.254,833.404,568.004,597.754,594.71-3.65%5,8000.24
Sep 14, 20264,771.754,811.704,734.004,771.754,768.60+0.00%00.00
Sep 11, 20264,766.254,811.704,734.004,771.754,768.60-0.77%7,9070.31
Sep 10, 20264,722.404,884.004,722.404,809.004,805.82+1.16%48,9881.86
Sep 09, 20264,691.854,765.104,665.054,753.804,750.66+1.61%13,7600.53
Sep 08, 20264,540.004,687.554,490.004,678.504,675.41+3.32%3,4210.13
Sep 07, 20264,550.054,606.954,475.004,528.304,525.31-0.55%5,8160.22
Sep 04, 20264,810.904,848.004,465.004,553.454,550.44-2.94%16,3630.63
Sep 03, 20264,733.004,827.854,679.454,691.604,688.50-0.84%72,4352.93
Sep 02, 20264,784.604,784.604,685.004,731.254,728.12-0.17%1,6230.07
Sep 01, 20264,700.104,818.604,685.004,739.454,736.32+1.04%24,3401.00
Aug 31, 20264,736.554,825.004,671.554,690.754,687.65-1.74%11,0470.46
Aug 28, 20264,670.504,793.204,642.804,773.904,770.74+2.15%4,1990.17
Aug 27, 20264,700.004,727.104,654.854,673.604,670.51-1.09%1,3480.06
Aug 26, 20264,640.004,752.854,576.954,725.004,721.88+2.59%183,1098.08
Aug 25, 20264,663.204,670.004,591.104,605.704,602.66-0.32%42,3631.93
Aug 24, 20264,563.954,688.454,560.004,620.304,617.25-0.10%96,6094.69