Price Data Selection & Download
Gujarat Fluorochemicals Share Price All Time Records & Statistics (Oct 2019 - May 2026)
1630 daily OHLCV records on NSE from Oct. 2019 to May 2026. Explore FLUOROCHEM investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹4880.95
October 17, 2024
NSE Exchange
Share Price All Time Low
₹217.35
March 25, 2020
NSE Exchange
Highest Volume Trading Day
3,641,535
December 05, 2022 • ₹3249.05
NSE Exchange
Share Price History Data (Oct 2019 - May 2026)
FLUOROCHEM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3666.00 | ₹3707.00 | ₹3566.00 | ₹3682.10 | 326,228 |
| 2026-05-26 | ₹3836.00 | ₹3868.90 | ₹3760.60 | ₹3784.20 | 71,471 |
| 2026-05-25 | ₹3830.00 | ₹3874.90 | ₹3806.20 | ₹3832.40 | 61,989 |
| 2026-05-22 | ₹3850.00 | ₹3850.00 | ₹3790.20 | ₹3834.00 | 143,553 |
| 2026-05-21 | ₹3750.00 | ₹3846.00 | ₹3728.30 | ₹3827.40 | 120,954 |
| 2026-05-20 | ₹3700.10 | ₹3780.00 | ₹3692.00 | ₹3750.80 | 39,527 |
| 2026-05-19 | ₹3680.50 | ₹3794.00 | ₹3679.20 | ₹3748.10 | 67,665 |
| 2026-05-18 | ₹3713.50 | ₹3775.00 | ₹3628.50 | ₹3694.50 | 114,982 |
| 2026-05-15 | ₹3680.00 | ₹3729.00 | ₹3653.70 | ₹3713.50 | 35,906 |
| 2026-05-14 | ₹3760.00 | ₹3763.00 | ₹3647.30 | ₹3691.50 | 50,581 |
| 2026-05-13 | ₹3660.00 | ₹3770.30 | ₹3625.20 | ₹3683.90 | 55,469 |
| 2026-05-12 | ₹3739.90 | ₹3749.90 | ₹3555.20 | ₹3644.90 | 103,779 |
| 2026-05-11 | ₹3764.00 | ₹3769.70 | ₹3693.10 | ₹3737.30 | 60,419 |
| 2026-05-08 | ₹3790.00 | ₹3826.20 | ₹3740.00 | ₹3769.10 | 78,743 |
| 2026-05-07 | ₹3847.30 | ₹3878.00 | ₹3761.20 | ₹3798.40 | 104,897 |
| 2026-05-06 | ₹3747.90 | ₹3847.40 | ₹3718.60 | ₹3810.70 | 173,531 |
| 2026-05-05 | ₹3750.00 | ₹3800.00 | ₹3713.00 | ₹3745.20 | 174,603 |
| 2026-05-04 | ₹3615.00 | ₹3795.00 | ₹3610.00 | ₹3750.80 | 457,613 |
| 2026-04-30 | ₹3347.20 | ₹3624.00 | ₹3345.10 | ₹3602.00 | 507,417 |
| 2026-04-29 | ₹3420.00 | ₹3435.20 | ₹3341.00 | ₹3361.40 | 71,841 |
| 2026-04-28 | ₹3434.00 | ₹3449.70 | ₹3378.00 | ₹3389.60 | 64,483 |
| 2026-04-27 | ₹3425.00 | ₹3479.80 | ₹3371.10 | ₹3406.40 | 90,724 |
| 2026-04-24 | ₹3330.00 | ₹3399.00 | ₹3267.00 | ₹3383.30 | 210,272 |
| 2026-04-23 | ₹3273.40 | ₹3355.00 | ₹3265.00 | ₹3313.30 | 314,700 |
| 2026-04-22 | ₹3268.90 | ₹3302.20 | ₹3250.50 | ₹3273.40 | 23,066 |
| 2026-04-21 | ₹3279.90 | ₹3302.50 | ₹3259.60 | ₹3267.40 | 30,817 |
| 2026-04-20 | ₹3354.80 | ₹3374.70 | ₹3251.00 | ₹3271.80 | 40,556 |
| 2026-04-17 | ₹3412.00 | ₹3412.00 | ₹3336.00 | ₹3354.80 | 113,271 |
| 2026-04-16 | ₹3393.80 | ₹3412.10 | ₹3340.00 | ₹3376.70 | 130,813 |
| 2026-04-15 | ₹3375.00 | ₹3398.40 | ₹3345.80 | ₹3379.10 | 37,994 |
| 2026-04-13 | ₹3300.00 | ₹3378.60 | ₹3201.90 | ₹3342.90 | 38,712 |
| 2026-04-10 | ₹3313.80 | ₹3366.20 | ₹3282.10 | ₹3346.60 | 17,771 |
| 2026-04-09 | ₹3302.30 | ₹3399.00 | ₹3272.80 | ₹3309.60 | 45,033 |
| 2026-04-08 | ₹3273.10 | ₹3369.80 | ₹3265.00 | ₹3318.90 | 34,797 |
| 2026-04-07 | ₹3165.00 | ₹3303.00 | ₹3161.00 | ₹3236.10 | 35,781 |
| 2026-04-06 | ₹3240.00 | ₹3240.00 | ₹3142.80 | ₹3194.10 | 28,004 |
| 2026-04-02 | ₹3175.00 | ₹3224.70 | ₹3110.00 | ₹3203.50 | 35,497 |
| 2026-04-01 | ₹3150.00 | ₹3249.80 | ₹3033.00 | ₹3234.80 | 76,130 |
| 2026-03-30 | ₹3054.70 | ₹3054.70 | ₹2925.10 | ₹3028.30 | 98,115 |
| 2026-03-27 | ₹3258.10 | ₹3258.10 | ₹3030.00 | ₹3067.90 | 155,308 |
| 2026-03-25 | ₹3230.90 | ₹3335.00 | ₹3191.40 | ₹3256.60 | 144,726 |
| 2026-03-24 | ₹3284.00 | ₹3300.00 | ₹3181.00 | ₹3199.10 | 82,170 |
| 2026-03-23 | ₹3175.10 | ₹3271.70 | ₹3076.10 | ₹3248.20 | 126,206 |
| 2026-03-20 | ₹3160.00 | ₹3199.00 | ₹3135.10 | ₹3183.90 | 51,364 |
| 2026-03-19 | ₹3050.00 | ₹3296.90 | ₹3040.30 | ₹3159.90 | 393,352 |
| 2026-03-18 | ₹2991.50 | ₹3190.00 | ₹2955.00 | ₹3142.80 | 89,948 |
| 2026-03-17 | ₹3078.70 | ₹3078.70 | ₹2972.00 | ₹2991.50 | 114,379 |
| 2026-03-16 | ₹3055.30 | ₹3109.50 | ₹2980.50 | ₹3078.70 | 82,568 |
| 2026-03-13 | ₹3174.00 | ₹3183.80 | ₹2991.00 | ₹3070.60 | 91,908 |
| 2026-03-12 | ₹3207.10 | ₹3212.80 | ₹3164.40 | ₹3185.30 | 48,527 |
| 2026-03-11 | ₹3295.40 | ₹3300.00 | ₹3211.10 | ₹3245.60 | 35,839 |
| 2026-03-10 | ₹3339.50 | ₹3339.50 | ₹3262.00 | ₹3295.40 | 61,112 |
| 2026-03-09 | ₹3200.00 | ₹3307.00 | ₹3116.20 | ₹3289.70 | 67,341 |
| 2026-03-06 | ₹3273.40 | ₹3299.00 | ₹3230.00 | ₹3246.40 | 27,599 |
| 2026-03-05 | ₹3338.80 | ₹3345.00 | ₹3258.00 | ₹3273.40 | 32,330 |
| 2026-03-04 | ₹3254.90 | ₹3355.00 | ₹3216.70 | ₹3338.80 | 65,397 |
| 2026-03-02 | ₹3370.00 | ₹3415.40 | ₹3275.00 | ₹3316.80 | 41,055 |
| 2026-02-27 | ₹3425.00 | ₹3514.20 | ₹3396.00 | ₹3483.30 | 39,905 |
| 2026-02-26 | ₹3490.50 | ₹3490.50 | ₹3413.10 | ₹3448.60 | 48,900 |
| 2026-02-25 | ₹3534.60 | ₹3534.60 | ₹3435.10 | ₹3494.50 | 66,039 |
| 2026-02-24 | ₹3451.80 | ₹3550.00 | ₹3424.10 | ₹3538.60 | 36,860 |
| 2026-02-23 | ₹3424.70 | ₹3510.00 | ₹3381.20 | ₹3497.80 | 51,983 |
| 2026-02-20 | ₹3395.00 | ₹3438.00 | ₹3381.00 | ₹3425.70 | 21,597 |
| 2026-02-19 | ₹3390.00 | ₹3438.90 | ₹3367.60 | ₹3411.40 | 47,333 |
| 2026-02-18 | ₹3371.00 | ₹3416.80 | ₹3337.70 | ₹3394.10 | 25,329 |
| 2026-02-17 | ₹3316.20 | ₹3409.80 | ₹3291.30 | ₹3386.80 | 37,098 |
| 2026-02-16 | ₹3398.70 | ₹3398.70 | ₹3285.10 | ₹3316.20 | 111,498 |
| 2026-02-13 | ₹3347.10 | ₹3418.90 | ₹3247.00 | ₹3398.00 | 102,500 |
| 2026-02-12 | ₹3499.50 | ₹3499.50 | ₹3304.70 | ₹3386.20 | 106,642 |
| 2026-02-11 | ₹3469.00 | ₹3515.00 | ₹3445.60 | ₹3490.80 | 36,402 |
| 2026-02-10 | ₹3600.00 | ₹3600.00 | ₹3452.50 | ₹3469.00 | 42,662 |
| 2026-02-09 | ₹3428.00 | ₹3542.00 | ₹3406.90 | ₹3513.20 | 65,878 |
| 2026-02-06 | ₹3370.00 | ₹3430.00 | ₹3335.00 | ₹3428.00 | 67,422 |
| 2026-02-05 | ₹3360.50 | ₹3395.00 | ₹3302.00 | ₹3386.20 | 38,544 |
| 2026-02-04 | ₹3262.30 | ₹3365.00 | ₹3188.00 | ₹3355.00 | 77,442 |
| 2026-02-03 | ₹3225.00 | ₹3395.00 | ₹3185.70 | ₹3262.30 | 389,191 |
| 2026-02-02 | ₹2970.00 | ₹3045.00 | ₹2918.00 | ₹3036.10 | 70,965 |
| 2026-02-01 | ₹3079.80 | ₹3079.80 | ₹2929.20 | ₹2970.00 | 18,046 |
| 2026-01-30 | ₹2980.40 | ₹3086.90 | ₹2960.80 | ₹3053.50 | 101,248 |
| 2026-01-29 | ₹3037.90 | ₹3038.00 | ₹2956.50 | ₹2980.40 | 56,112 |
| 2026-01-28 | ₹3022.70 | ₹3045.00 | ₹2916.60 | ₹3015.20 | 144,627 |
| 2026-01-27 | ₹3106.80 | ₹3106.80 | ₹2998.90 | ₹3012.20 | 61,924 |
| 2026-01-23 | ₹3260.00 | ₹3262.70 | ₹3085.10 | ₹3127.20 | 81,929 |
| 2026-01-22 | ₹3260.00 | ₹3273.30 | ₹3241.00 | ₹3250.10 | 30,586 |
| 2026-01-21 | ₹3255.00 | ₹3255.00 | ₹3152.50 | ₹3241.60 | 73,870 |
| 2026-01-20 | ₹3348.70 | ₹3348.70 | ₹3206.90 | ₹3259.80 | 151,386 |
| 2026-01-19 | ₹3385.30 | ₹3388.50 | ₹3333.00 | ₹3349.20 | 20,935 |
| 2026-01-16 | ₹3404.00 | ₹3432.50 | ₹3352.70 | ₹3414.60 | 70,968 |
| 2026-01-14 | ₹3470.00 | ₹3488.40 | ₹3372.50 | ₹3397.80 | 46,601 |
| 2026-01-13 | ₹3469.80 | ₹3522.80 | ₹3434.40 | ₹3454.50 | 56,594 |
| 2026-01-12 | ₹3430.10 | ₹3480.60 | ₹3395.00 | ₹3458.70 | 46,515 |
| 2026-01-09 | ₹3462.00 | ₹3474.00 | ₹3416.80 | ₹3444.10 | 42,243 |
| 2026-01-08 | ₹3490.00 | ₹3516.90 | ₹3421.00 | ₹3490.50 | 41,818 |
| 2026-01-07 | ₹3492.40 | ₹3526.00 | ₹3480.00 | ₹3508.50 | 27,082 |
| 2026-01-06 | ₹3569.90 | ₹3577.70 | ₹3475.00 | ₹3492.40 | 36,261 |
| 2026-01-05 | ₹3648.00 | ₹3655.80 | ₹3558.00 | ₹3584.40 | 53,574 |
| 2026-01-02 | ₹3674.90 | ₹3694.90 | ₹3630.80 | ₹3648.00 | 30,084 |
| 2026-01-01 | ₹3665.40 | ₹3697.70 | ₹3657.50 | ₹3674.90 | 40,208 |
Gujarat Fluorochemicals Share Price Performance Analysis (Oct 2019 - May 2026)
FLUOROCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.20%
₹3674.90 → ₹3682.10
Year to Date
Price Volatility
6.59%
Low Volatility
Year to Date
Average Daily Volume
88,935
Year to Date Average
NSE Exchange
Gujarat Fluorochemicals Share Price History – Frequently Asked Questions
Common questions about FLUOROCHEM historical data and records. For live price, key ratios and fundamentals, see Gujarat Fluorochemicals stock price NSE.
What is the all-time high share price of Gujarat Fluorochemicals (FLUOROCHEM)?
The all-time high share price of Gujarat Fluorochemicals was ₹4880.95 recorded on October 17, 2024 on the NSE exchange.
What is the all-time low share price of Gujarat Fluorochemicals (FLUOROCHEM)?
The all-time low share price of Gujarat Fluorochemicals was ₹217.35 recorded on March 25, 2020 on the NSE exchange.
How can I download FLUOROCHEM historical share price data?
You can download Gujarat Fluorochemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FLUOROCHEM shares?
The highest trading volume day for Gujarat Fluorochemicals was 3,641,535 shares traded on December 05, 2022 on the NSE exchange, with share price at ₹3249.05.