BSE - Free Realtime Quote INR

Gujarat Fluorochemicals Limited (FLUOROCHEM.BO)

Compare
3,277.00
-323.55
(-8.99%)
As of 11:52:38 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20253,501.153,555.103,270.003,277.003,277.004,957
Jan 24, 20253,791.853,791.853,566.603,600.553,600.552,261
Jan 23, 20253,660.003,763.253,620.053,719.553,719.552,369
Jan 22, 20253,879.603,879.603,620.003,680.153,680.152,180
Jan 21, 20253,758.603,884.803,702.303,783.703,783.701,756
Jan 20, 20253,753.103,773.303,716.053,755.253,755.251,842
Jan 17, 20253,807.303,815.403,755.853,775.753,775.751,146
Jan 16, 20253,657.803,848.653,657.803,821.203,821.202,581
Jan 15, 20253,671.003,765.003,623.403,741.753,741.753,995
Jan 14, 20253,692.003,735.703,620.003,666.603,666.603,102
Jan 13, 20253,740.303,750.003,529.303,726.603,726.605,174
Jan 10, 20253,899.853,947.503,767.053,793.803,793.802,462
Jan 9, 20253,870.504,249.003,870.503,946.003,946.0018,648
Jan 8, 20253,900.003,960.603,878.803,904.803,904.801,803
Jan 7, 20253,960.003,988.003,896.353,926.853,926.851,827
Jan 6, 20254,121.704,121.703,850.003,871.103,871.106,353
Jan 3, 20254,249.304,249.304,102.554,121.704,121.703,437
Jan 2, 20254,154.654,247.504,154.654,233.254,233.252,787
Jan 1, 20254,163.454,258.304,160.004,239.404,239.401,714
Dec 31, 20244,118.904,226.254,007.054,135.004,135.002,966
Dec 30, 20244,320.004,320.004,104.304,129.004,129.006,242
Dec 27, 20244,394.654,445.354,355.254,396.404,396.402,707
Dec 26, 20244,353.004,367.204,315.004,357.904,357.901,294
Dec 24, 20244,400.004,441.804,300.004,344.654,344.651,568
Dec 23, 20244,350.004,399.004,287.254,353.654,353.651,459
Dec 20, 20244,351.004,357.954,283.154,320.804,320.802,052
Dec 19, 20244,300.004,353.004,230.054,317.204,317.201,688
Dec 18, 20244,370.404,377.554,307.904,318.854,318.851,409
Dec 17, 20244,317.004,423.304,317.004,370.404,370.401,437
Dec 16, 20244,300.054,407.954,300.054,377.554,377.553,325
Dec 13, 20244,471.854,471.854,315.254,334.754,334.756,728
Dec 12, 20244,450.054,454.354,303.554,375.304,375.302,398
Dec 11, 20244,366.054,521.354,366.054,475.204,475.202,937
Dec 10, 20244,439.954,473.154,325.054,448.154,448.153,655
Dec 9, 20244,366.104,444.154,336.304,395.554,395.554,673
Dec 6, 20244,349.954,391.004,304.854,357.904,357.9014,512
Dec 5, 20244,011.054,316.254,011.054,258.404,258.4012,289
Dec 4, 20244,040.004,086.454,030.004,058.804,058.802,657
Dec 3, 20244,097.954,127.204,040.954,052.404,052.404,460
Dec 2, 20243,960.054,077.003,960.054,054.904,054.905,417
Nov 29, 20243,976.403,983.053,899.053,958.453,958.452,511
Nov 28, 20243,865.953,980.003,865.953,962.053,962.056,704
Nov 27, 20243,900.003,906.553,818.153,871.903,871.903,561
Nov 26, 20243,899.953,938.003,839.603,866.903,866.902,131
Nov 25, 20243,911.203,960.003,775.153,875.903,875.909,129
Nov 22, 20243,830.903,885.003,740.003,812.953,812.956,227
Nov 21, 20243,900.003,900.003,760.603,833.603,833.6010,958
Nov 19, 20243,990.004,006.853,855.003,892.353,892.359,507
Nov 18, 20244,266.304,266.303,943.353,983.503,983.503,633
Nov 14, 20244,058.004,144.953,984.054,099.854,099.856,245
Nov 13, 20244,100.104,146.153,967.304,050.454,050.4556,819
Nov 12, 20244,298.004,298.004,115.654,138.754,138.752,722
Nov 11, 20244,155.054,263.654,060.054,229.204,229.208,540
Nov 8, 20244,228.004,305.754,150.204,173.954,173.9522,024
Nov 7, 20244,225.004,464.304,225.004,306.654,306.656,193
Nov 6, 20244,287.754,352.204,246.804,319.454,319.455,003
Nov 4, 20244,359.154,359.154,129.004,251.504,251.507,356
Nov 1, 20244,315.054,404.354,264.604,311.604,311.601,301
Oct 31, 20244,265.604,365.454,200.254,298.704,298.707,495
Oct 29, 20244,080.904,217.854,029.354,145.704,145.7011,458
Oct 28, 20244,158.204,215.004,052.354,074.304,074.303,418
Oct 25, 20244,274.004,346.854,095.904,146.304,146.305,075
Oct 24, 20244,392.504,495.004,260.054,274.154,274.157,588
Oct 23, 20244,712.954,712.954,333.254,386.854,386.8516,871
Oct 22, 20244,790.004,835.904,548.604,713.954,713.956,963
Oct 21, 20244,610.054,840.004,610.054,804.854,804.8513,349
Oct 18, 20244,710.054,726.304,570.954,708.454,708.4512,436
Oct 17, 20244,714.954,875.004,622.204,690.554,690.5532,365
Oct 16, 20244,629.004,717.604,555.004,671.054,671.0515,105
Oct 15, 20244,585.004,650.054,526.654,628.204,628.206,265
Oct 14, 20244,704.954,753.204,555.454,593.704,593.705,022
Oct 11, 20244,679.004,716.504,579.004,686.654,686.6512,706
Oct 10, 20244,444.454,696.854,403.004,663.504,663.5026,585
Oct 9, 20244,165.954,438.004,150.154,387.254,387.2512,461
Oct 8, 20243,895.154,156.003,895.154,123.054,123.057,806
Oct 7, 20244,099.954,099.953,886.603,997.353,997.355,337
Oct 4, 20244,270.004,272.004,005.104,063.954,063.9513,779
Oct 3, 20244,299.004,454.304,204.204,272.054,272.054,603
Oct 1, 20244,250.004,377.904,230.604,316.854,316.8511,447
Sep 30, 20244,300.254,353.604,197.004,273.554,273.552,903
Sep 27, 20244,261.504,310.004,175.004,297.304,297.303,484
Sep 26, 20244,248.204,287.954,211.254,248.204,248.203,586
Sep 25, 20244,258.254,346.854,228.104,255.154,255.153,487
Sep 24, 20244,398.004,442.954,251.804,298.304,298.308,991
Sep 23, 20244,260.054,443.004,260.054,398.704,398.7011,571
Sep 20, 2024 3.00 Dividend
Sep 20, 20244,241.404,462.854,151.454,248.304,248.3016,528
Sep 19, 20244,320.354,381.904,104.154,174.904,171.904,570
Sep 18, 20244,393.204,445.204,233.204,327.104,323.996,306
Sep 17, 20244,531.504,531.504,352.004,395.204,392.0414,047
Sep 16, 20244,425.004,516.054,373.204,485.504,482.289,568
Sep 13, 20244,286.554,446.154,210.854,385.304,382.1519,713
Sep 12, 20244,065.304,350.004,047.804,298.704,295.6118,347
Sep 11, 20243,905.004,048.103,864.354,032.154,029.2518,180
Sep 10, 20243,974.954,010.003,865.503,930.653,927.8319,915
Sep 9, 20243,760.004,007.903,760.003,975.653,972.7965,666
Sep 6, 20243,524.003,837.703,524.003,809.403,806.66106,670
Sep 5, 20243,185.603,550.003,172.403,526.753,524.2261,372
Sep 4, 20243,080.053,194.953,080.053,165.453,163.185,334
Sep 3, 20243,177.653,202.603,156.903,167.053,164.771,315
Sep 2, 20243,218.653,218.653,150.003,174.803,172.522,930
Aug 30, 20243,224.953,225.003,145.303,176.403,174.124,623
Aug 29, 20243,250.003,297.553,196.803,213.853,211.542,542
Aug 28, 20243,287.553,310.003,244.103,272.653,270.303,520
Aug 26, 20243,165.303,275.003,165.303,240.553,238.226,530
Aug 23, 20243,190.503,221.303,159.003,203.353,201.053,003
Aug 22, 20243,227.303,290.003,180.003,190.503,188.215,835
Aug 21, 20243,279.553,307.353,186.053,198.903,196.605,992
Aug 20, 20243,350.003,371.153,267.503,279.553,277.193,704
Aug 19, 20243,425.353,469.053,347.003,371.903,369.482,004
Aug 16, 20243,350.003,435.053,350.003,425.353,422.892,878
Aug 14, 20243,300.053,407.503,207.103,324.303,321.917,202
Aug 13, 20243,395.753,455.003,314.353,329.603,327.2111,957
Aug 12, 20243,345.803,416.653,345.803,395.753,393.313,209
Aug 9, 20243,495.453,495.453,356.603,413.953,411.5011,950
Aug 8, 20243,315.903,448.803,305.553,393.653,391.2112,747
Aug 7, 20243,293.753,340.003,265.453,313.853,311.472,971
Aug 6, 20243,243.003,321.803,240.003,268.503,266.152,704
Aug 5, 20243,200.053,320.053,174.553,202.553,200.2513,121
Aug 2, 20243,390.003,407.953,228.403,325.753,323.365,931
Aug 1, 20243,420.003,460.103,355.003,393.403,390.969,451
Jul 31, 20243,315.003,439.953,262.603,386.253,383.8215,057
Jul 30, 20243,285.003,321.353,262.353,274.953,272.604,730
Jul 29, 20243,255.853,388.053,231.853,287.853,285.4910,448
Jul 26, 20243,221.253,291.453,143.653,255.853,253.516,512
Jul 25, 20243,170.453,186.353,122.053,158.053,155.782,634
Jul 24, 20243,220.053,220.053,130.303,170.453,168.173,228
Jul 23, 20243,271.053,271.053,105.003,199.453,197.154,879
Jul 22, 20243,259.903,279.003,153.953,248.403,246.074,701
Jul 19, 20243,268.103,290.003,180.003,253.703,251.367,466
Jul 18, 20243,350.003,350.003,250.003,265.903,263.553,304
Jul 16, 20243,283.653,356.353,283.653,332.303,329.915,061
Jul 15, 20243,256.103,307.403,229.153,283.653,281.295,943
Jul 12, 20243,274.003,320.053,226.003,255.753,253.415,962
Jul 11, 20243,244.003,260.153,205.053,245.903,243.573,066
Jul 10, 20243,265.003,305.003,175.453,217.503,215.194,650
Jul 9, 20243,232.003,271.003,207.753,244.453,242.127,432
Jul 8, 20243,230.053,276.353,203.853,232.053,229.733,623
Jul 5, 20243,250.003,294.203,215.253,262.403,260.065,300
Jul 4, 20243,235.053,299.053,210.453,241.703,239.377,151
Jul 3, 20243,231.353,258.003,220.253,227.053,224.733,303
Jul 2, 20243,294.753,313.953,200.003,232.653,230.336,967
Jul 1, 20243,274.953,294.453,203.453,283.353,280.995,423
Jun 28, 20243,250.003,262.003,179.703,196.153,193.854,201
Jun 27, 20243,281.903,334.603,188.353,224.903,222.583,996
Jun 26, 20243,330.053,405.253,300.003,315.053,312.678,216
Jun 25, 20243,300.003,365.003,300.003,332.353,329.968,763
Jun 24, 20243,350.603,376.003,296.803,311.603,309.2210,396
Jun 21, 20243,479.953,479.953,333.303,376.953,374.52189,855
Jun 20, 20243,259.853,500.003,238.653,396.953,394.51476,409
Jun 19, 20243,170.003,273.003,141.003,252.453,250.114,553
Jun 18, 20243,268.703,273.403,146.053,189.653,187.368,951
Jun 14, 20243,300.003,316.653,248.003,268.703,266.353,009
Jun 13, 20243,260.003,298.003,221.903,287.803,285.446,224
Jun 12, 20243,189.503,368.003,128.853,223.603,221.2812,405
Jun 11, 20243,089.053,234.303,050.003,188.453,186.164,785
Jun 10, 20243,000.003,113.552,988.853,079.403,077.198,232
Jun 7, 20242,932.103,029.952,920.902,973.102,970.966,350
Jun 6, 20242,933.652,990.902,873.452,908.352,906.268,234
Jun 5, 20242,950.002,991.402,761.002,932.752,930.648,719
Jun 4, 20243,032.003,120.002,480.002,787.752,785.7516,435
Jun 3, 20243,179.753,186.403,051.703,078.453,076.247,038
May 31, 20243,050.003,078.453,003.803,042.703,040.512,713
May 30, 20243,099.953,150.003,035.003,046.103,043.916,613
May 29, 20243,125.203,160.003,070.103,081.453,079.243,028
May 28, 20243,217.953,217.953,110.003,128.653,126.405,287
May 27, 20243,244.953,245.003,153.353,206.503,204.203,136
May 24, 20243,146.053,246.003,140.153,227.103,224.784,990
May 23, 20243,174.953,185.603,140.003,160.253,157.984,676
May 22, 20243,170.003,174.503,105.103,159.703,157.433,046
May 21, 20243,250.003,250.003,168.053,181.903,179.613,094
May 17, 20243,230.003,248.703,200.003,238.153,235.823,321
May 16, 20243,209.453,238.003,185.003,219.853,217.542,363
May 15, 20243,240.003,274.653,176.203,209.503,207.193,840
May 14, 20243,224.003,287.953,195.453,256.603,254.265,364
May 13, 20243,285.903,285.903,201.953,222.353,220.032,667
May 10, 20243,182.253,293.753,146.453,282.803,280.446,105
May 9, 20243,328.603,333.403,180.003,192.253,189.965,212
May 8, 20243,480.003,494.003,287.603,309.403,307.024,691
May 7, 20243,591.003,609.403,453.753,502.603,500.0811,297
May 6, 20243,512.503,702.353,512.503,661.153,658.525,005
May 3, 20243,640.003,667.503,554.553,582.003,579.432,378
May 2, 20243,555.753,685.303,555.753,630.603,627.993,749
Apr 30, 20243,705.953,705.953,579.003,610.753,608.162,734
Apr 29, 20243,656.803,721.553,629.303,652.053,649.432,875
Apr 26, 20243,658.653,719.903,621.253,653.003,650.383,370
Apr 25, 20243,668.003,713.653,641.053,656.353,653.722,906
Apr 24, 20243,769.153,769.153,646.053,666.603,663.979,089
Apr 23, 20243,744.853,771.003,652.453,720.903,718.237,573
Apr 22, 20243,649.353,747.003,643.403,704.003,701.349,626
Apr 19, 20243,598.003,633.003,554.253,600.703,598.114,385
Apr 18, 20243,533.053,682.053,533.053,590.153,587.5711,270
Apr 16, 20243,560.153,573.003,488.503,537.453,534.913,245
Apr 15, 20243,540.053,595.503,414.653,566.453,563.895,430
Apr 12, 20243,478.903,600.003,402.103,581.753,579.187,302
Apr 10, 20243,269.853,496.003,224.053,474.653,472.1513,554
Apr 9, 20243,270.003,282.403,239.653,251.253,248.911,986
Apr 8, 20243,180.653,292.853,180.653,257.353,255.013,752
Apr 5, 20243,228.253,240.003,132.853,181.503,179.218,040
Apr 4, 20243,198.953,246.053,183.703,219.203,216.892,663
Apr 3, 20243,180.853,206.903,152.603,170.803,168.522,557
Apr 2, 20243,223.353,231.853,181.753,199.903,197.601,495
Apr 1, 20243,136.353,217.103,113.803,202.503,200.204,841
Mar 28, 20243,199.753,199.753,065.003,097.403,095.174,584
Mar 27, 20243,100.053,190.803,085.003,108.803,106.574,400
Mar 26, 20243,120.503,166.353,085.353,118.003,115.766,389
Mar 22, 20243,105.053,147.403,078.603,126.403,124.153,772
Mar 21, 20243,118.253,160.003,083.903,104.753,102.522,590
Mar 20, 20243,171.103,171.103,017.903,041.553,039.364,401
Mar 19, 20243,298.953,298.953,134.003,144.303,142.042,400
Mar 18, 20243,157.153,276.453,157.153,266.753,264.403,788
Mar 15, 20243,358.653,358.653,186.003,204.603,202.303,557
Mar 14, 20243,225.003,357.503,206.453,298.903,296.535,524
Mar 13, 20243,350.903,371.103,177.353,235.303,232.986,230
Mar 12, 20243,449.103,460.003,333.003,360.453,358.045,881
Mar 11, 20243,465.503,605.003,420.553,443.803,441.332,028
Mar 7, 20243,601.003,601.003,523.003,535.253,532.712,253
Mar 6, 20243,599.753,646.003,404.853,604.903,602.312,884
Mar 5, 20243,495.653,610.353,480.003,599.753,597.1610,079
Mar 4, 20243,698.653,698.653,460.603,494.803,492.293,953
Mar 1, 20243,701.603,832.053,646.903,670.603,667.965,169
Feb 29, 20243,748.953,748.953,610.003,689.703,687.053,462
Feb 28, 20243,650.053,726.853,581.003,704.603,701.944,408
Feb 27, 20243,710.003,750.003,669.903,694.553,691.904,134
Feb 26, 20243,639.353,719.303,631.503,697.103,694.444,525
Feb 23, 20243,519.953,647.003,503.003,583.503,580.924,782
Feb 22, 20243,536.303,543.003,482.003,509.353,506.831,306
Feb 21, 20243,597.953,599.003,521.003,536.303,533.761,365
Feb 20, 20243,411.003,606.953,411.003,521.753,519.223,294
Feb 19, 20243,539.953,539.953,455.253,477.803,475.303,501
Feb 16, 20243,505.103,558.603,441.003,457.503,455.02584,239
Feb 15, 20243,500.003,548.303,400.003,506.453,503.932,846
Feb 14, 20243,530.003,530.003,420.003,466.653,464.161,726
Feb 13, 20243,425.003,609.853,316.003,570.453,567.885,508
Feb 12, 20243,482.303,582.953,400.003,421.603,419.146,548
Feb 9, 20243,499.853,533.453,353.003,521.953,519.424,330
Feb 8, 20243,609.953,619.753,493.653,505.803,503.283,709
Feb 7, 20243,623.503,677.153,539.553,610.903,608.317,839
Feb 6, 20243,607.903,680.553,603.953,646.303,643.684,221
Feb 5, 20243,544.703,660.003,478.053,613.253,610.652,855
Feb 2, 20243,612.353,629.153,537.103,549.653,547.103,970
Feb 1, 20243,718.703,718.703,582.753,642.003,639.382,949
Jan 31, 20243,630.553,712.503,627.603,672.653,670.011,561
Jan 30, 20243,708.003,722.003,605.803,616.503,613.903,725
Jan 29, 20243,599.853,737.903,549.403,708.803,706.148,515

Related Tickers

BALAMINES.BO Balaji Amines Limited
1,623.50
-3.38%
 
VINATIORGA.BO Vinati Organics Limited
1,603.75
-5.13%
 
AARTIIND.BO Aarti Industries Limited
425.20
-3.18%
 
LINDEINDIA.NS Linde India Limited
5,605.55
-4.08%
 
ASIANPAINT.NS Asian Paints Limited
2,275.00
+0.56%