BSE - Delayed Quote INR

Gujarat Fluorochemicals Limited (FLUOROCHEM.BO)

3,747.40
+75.20
+(2.05%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20253,683.653,781.003,630.003,747.403,747.405,762
Jun 10, 20253,676.953,728.903,635.303,672.203,672.204,381
Jun 9, 20253,650.003,695.003,614.653,659.103,659.102,269
Jun 6, 20253,678.003,756.553,638.003,651.353,651.356,262
Jun 5, 20253,699.953,699.953,634.553,669.103,669.1012,742
Jun 4, 20253,665.103,717.803,640.103,675.753,675.752,287
Jun 3, 20253,600.503,685.653,596.153,623.703,623.701,971
Jun 2, 20253,519.303,597.953,519.303,568.303,568.302,892
May 30, 20253,727.203,776.053,540.003,555.353,555.359,831
May 29, 20253,825.953,838.003,736.553,752.453,752.455,659
May 28, 20254,016.954,016.953,743.103,825.953,825.9512,860
May 27, 20254,004.654,053.753,947.103,997.003,997.007,877
May 26, 20254,012.954,040.953,985.054,008.154,008.151,275
May 23, 20254,016.154,043.703,986.904,013.054,013.051,894
May 22, 20254,000.004,050.003,958.654,018.554,018.551,827
May 21, 20253,961.454,009.003,936.003,992.703,992.703,587
May 20, 20253,962.004,000.303,925.003,982.003,982.001,456
May 19, 20253,979.954,041.003,932.003,984.303,984.304,722
May 16, 20253,875.003,961.703,839.003,913.653,913.652,024
May 15, 20253,824.903,870.203,814.253,860.053,860.051,475
May 14, 20253,852.653,898.953,837.853,863.503,863.501,917
May 13, 20253,773.603,874.403,773.603,844.003,844.001,572
May 12, 20253,782.903,990.003,782.903,851.453,851.451,335
May 9, 20253,737.353,929.353,737.353,786.303,786.301,718
May 8, 20253,926.903,956.653,895.603,932.353,932.351,522
May 7, 20253,800.753,940.003,799.503,894.503,894.503,101
May 6, 20253,905.003,944.403,828.353,872.903,872.902,236
May 5, 20253,800.053,901.853,800.053,874.703,874.70903
May 2, 20253,858.603,885.003,779.553,874.153,874.153,303
Apr 30, 20253,923.953,951.703,821.003,877.353,877.351,517
Apr 29, 20253,935.553,956.353,874.603,924.553,924.551,088
Apr 28, 20253,959.153,992.353,870.003,911.853,911.853,209
Apr 25, 20253,926.004,006.353,833.253,982.353,982.351,399
Apr 24, 20253,960.154,003.153,942.603,962.053,962.052,431
Apr 23, 20253,971.553,994.953,913.103,964.453,964.45958
Apr 22, 20253,981.304,010.903,925.003,957.953,957.95919
Apr 21, 20253,965.703,982.803,921.803,973.903,973.901,631
Apr 17, 20253,950.003,993.553,893.903,969.303,969.302,370
Apr 16, 20253,915.003,963.003,890.903,935.003,935.001,616
Apr 15, 20253,912.403,940.003,876.403,921.153,921.151,280
Apr 11, 20253,883.953,910.803,728.203,867.153,867.154,207
Apr 9, 20253,652.003,692.853,633.403,680.203,680.201,844
Apr 8, 20253,512.353,753.153,512.353,715.703,715.702,096
Apr 7, 20253,100.003,734.953,100.003,687.803,687.804,848
Apr 4, 20253,835.103,875.403,675.003,845.003,845.001,884
Apr 3, 20253,816.653,950.003,816.653,871.753,871.752,206
Apr 2, 20253,985.003,985.003,900.003,941.803,941.802,715
Apr 1, 20254,023.454,040.503,983.704,023.904,023.901,451
Mar 28, 20254,078.954,080.003,968.704,021.404,021.403,013
Mar 27, 20253,949.854,032.103,937.554,005.804,005.803,582
Mar 26, 20253,925.254,021.953,925.253,967.453,967.451,776
Mar 25, 20254,010.954,019.003,924.903,983.603,983.604,204
Mar 24, 20253,885.904,022.203,842.603,985.453,985.455,454
Mar 21, 20254,097.604,097.603,907.003,938.703,938.702,857
Mar 20, 20253,879.954,013.003,790.003,999.053,999.052,781
Mar 19, 20253,869.953,869.953,780.003,836.003,836.001,446
Mar 18, 20253,876.603,876.603,816.103,838.753,838.752,419
Mar 17, 20253,891.853,919.103,784.503,846.703,846.701,293
Mar 13, 20253,833.253,850.003,778.153,836.753,836.751,176
Mar 12, 20253,830.053,884.253,699.303,838.053,838.0517,230
Mar 11, 20253,820.653,877.903,660.253,835.353,835.354,368
Mar 10, 20253,770.953,847.003,721.053,821.303,821.304,808
Mar 7, 20253,737.003,781.503,694.953,730.103,730.101,400
Mar 6, 20253,711.903,761.203,680.053,739.603,739.605,457
Mar 5, 20253,539.403,742.753,535.203,711.903,711.902,839
Mar 4, 20253,409.103,557.453,398.203,539.403,539.40688
Mar 3, 20253,515.203,563.203,286.853,435.403,435.404,046
Feb 28, 20253,645.603,654.403,547.003,581.403,581.403,562
Feb 27, 20253,778.553,778.553,590.203,714.353,714.351,192
Feb 25, 20253,700.003,730.153,670.703,686.353,686.35732
Feb 24, 20253,663.753,789.453,617.353,750.703,750.701,671
Feb 21, 20253,701.703,727.153,619.353,703.003,703.001,327
Feb 20, 20253,644.553,701.303,633.403,694.803,694.801,439
Feb 19, 20253,600.053,712.453,600.053,655.503,655.501,035
Feb 18, 20253,676.953,727.953,580.003,658.553,658.551,796
Feb 17, 20253,798.003,798.003,580.003,716.203,716.204,797
Feb 14, 20253,799.953,800.003,612.853,708.753,708.752,842
Feb 13, 20253,790.003,848.153,749.803,769.853,769.852,738
Feb 12, 20253,701.803,857.553,600.853,834.103,834.106,722
Feb 11, 20253,742.153,834.003,580.003,778.153,778.152,734
Feb 10, 20253,700.003,763.253,651.503,734.903,734.901,828
Feb 7, 20253,735.003,735.003,672.953,701.303,701.30634
Feb 6, 20253,724.953,728.053,665.653,704.403,704.401,813
Feb 5, 20253,759.953,759.953,648.103,679.853,679.856,773
Feb 4, 20253,620.303,729.503,618.903,716.603,716.603,064
Feb 3, 20253,490.203,642.103,468.553,609.553,609.554,953
Feb 1, 20253,655.803,655.803,486.003,570.553,570.554,912
Jan 31, 20253,598.703,615.953,535.003,578.053,578.052,121
Jan 30, 20253,711.503,711.503,536.853,591.603,591.602,702
Jan 29, 20253,344.053,604.903,300.003,533.553,533.5510,248
Jan 28, 20253,524.603,524.603,315.553,344.053,344.052,523
Jan 27, 20253,501.153,607.203,270.003,534.853,534.858,016
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 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

Related Tickers

LINDEINDIA.BO Linde India Limited
7,346.35
+0.67%
 
MANALIPETC.NS Manali Petrochemicals Limited
58.71
+1.21%
 
HPAL.NS HP Adhesives Limited
53.09
+1.98%
 
GULFOILLUB.NS Gulf Oil Lubricants India Limited
1,237.70
+0.25%