Price Data Selection & Download
Stallion India Fluorochemicals Share Price All Time Records & Statistics (Jan 2025 - Aug 2026)
314 daily OHLCV records on NSE from Jan. 2025 to Aug. 2026.
Share Price All Time High
₹293.55
October 03, 2025
NSE Exchange
Share Price All Time Low
₹60.00
March 03, 2025
NSE Exchange
Highest Volume Trading Day
26,382,822
July 21, 2026 • ₹245.32
NSE Exchange
Share Price History Data (Jan 2025 - Aug 2026)
STALLION daily open, high, low, close and volume (OHLCV) on NSE — 141 records.
Total Records
141
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-07 | ₹269.70 | ₹273.60 | ₹251.55 | ₹256.50 | 2,007,602 |
| 2026-08-06 | ₹269.80 | ₹279.00 | ₹265.55 | ₹270.20 | 2,104,762 |
| 2026-08-05 | ₹271.20 | ₹274.10 | ₹263.30 | ₹267.95 | 1,776,246 |
| 2026-08-04 | ₹263.40 | ₹269.80 | ₹260.30 | ₹268.55 | 1,701,004 |
| 2026-08-03 | ₹264.90 | ₹278.10 | ₹261.45 | ₹265.45 | 4,439,437 |
| 2026-07-31 | ₹244.25 | ₹262.58 | ₹243.41 | ₹260.12 | 4,660,278 |
| 2026-07-30 | ₹244.28 | ₹248.74 | ₹239.76 | ₹244.25 | 1,611,510 |
| 2026-07-29 | ₹249.03 | ₹249.03 | ₹239.40 | ₹244.34 | 2,244,067 |
| 2026-07-28 | ₹256.80 | ₹257.86 | ₹246.00 | ₹249.69 | 2,102,738 |
| 2026-07-27 | ₹243.90 | ₹257.90 | ₹234.05 | ₹255.50 | 4,447,620 |
| 2026-07-24 | ₹250.50 | ₹251.30 | ₹240.00 | ₹241.90 | 2,228,655 |
| 2026-07-23 | ₹250.63 | ₹260.80 | ₹245.02 | ₹253.22 | 5,237,510 |
| 2026-07-22 | ₹247.09 | ₹253.00 | ₹239.20 | ₹250.63 | 9,900,632 |
| 2026-07-21 | ₹218.71 | ₹249.50 | ₹217.00 | ₹245.32 | 26,382,822 |
| 2026-07-20 | ₹214.76 | ₹221.00 | ₹212.90 | ₹217.10 | 1,792,243 |
| 2026-07-17 | ₹212.03 | ₹215.80 | ₹208.50 | ₹214.76 | 1,719,792 |
| 2026-07-16 | ₹213.50 | ₹218.70 | ₹211.09 | ₹212.04 | 2,364,917 |
| 2026-07-15 | ₹204.26 | ₹214.50 | ₹204.26 | ₹210.56 | 4,764,841 |
| 2026-07-14 | ₹208.10 | ₹211.36 | ₹200.90 | ₹203.13 | 2,096,559 |
| 2026-07-13 | ₹200.80 | ₹213.28 | ₹200.15 | ₹209.88 | 4,422,397 |
| 2026-07-10 | ₹184.50 | ₹212.60 | ₹184.50 | ₹204.88 | 16,334,635 |
| 2026-07-09 | ₹179.80 | ₹185.40 | ₹179.80 | ₹182.12 | 558,184 |
| 2026-07-08 | ₹182.10 | ₹186.00 | ₹178.20 | ₹179.82 | 911,349 |
| 2026-07-07 | ₹190.08 | ₹190.79 | ₹180.12 | ₹182.78 | 1,449,518 |
| 2026-07-06 | ₹198.00 | ₹199.95 | ₹188.75 | ₹189.59 | 1,010,095 |
| 2026-07-03 | ₹187.38 | ₹199.40 | ₹185.12 | ₹195.78 | 3,034,575 |
| 2026-07-02 | ₹183.98 | ₹191.45 | ₹183.19 | ₹185.31 | 937,627 |
| 2026-07-01 | ₹187.75 | ₹187.75 | ₹181.26 | ₹182.27 | 582,705 |
| 2026-06-30 | ₹179.00 | ₹186.75 | ₹179.00 | ₹184.24 | 815,055 |
| 2026-06-29 | ₹182.50 | ₹184.94 | ₹177.66 | ₹178.88 | 775,239 |
| 2026-06-25 | ₹189.70 | ₹192.49 | ₹181.41 | ₹182.05 | 1,256,945 |
| 2026-06-24 | ₹192.99 | ₹194.84 | ₹187.00 | ₹189.13 | 1,233,237 |
| 2026-06-23 | ₹198.90 | ₹201.95 | ₹190.81 | ₹192.99 | 1,967,652 |
| 2026-06-22 | ₹190.00 | ₹205.30 | ₹187.50 | ₹198.01 | 5,154,619 |
| 2026-06-19 | ₹192.00 | ₹194.42 | ₹185.01 | ₹188.73 | 1,606,745 |
| 2026-06-18 | ₹188.98 | ₹196.00 | ₹188.98 | ₹191.39 | 1,393,741 |
| 2026-06-17 | ₹193.20 | ₹194.74 | ₹186.97 | ₹188.00 | 1,077,135 |
| 2026-06-16 | ₹195.00 | ₹202.00 | ₹191.53 | ₹192.42 | 2,193,530 |
| 2026-06-15 | ₹188.95 | ₹196.97 | ₹186.05 | ₹193.00 | 2,430,852 |
| 2026-06-12 | ₹176.59 | ₹184.70 | ₹176.59 | ₹183.55 | 1,288,362 |
| 2026-06-11 | ₹179.88 | ₹184.75 | ₹170.58 | ₹172.51 | 1,727,739 |
| 2026-06-10 | ₹188.45 | ₹189.60 | ₹178.80 | ₹180.68 | 990,867 |
| 2026-06-09 | ₹181.22 | ₹188.90 | ₹178.50 | ₹186.84 | 1,515,753 |
| 2026-06-08 | ₹186.00 | ₹188.00 | ₹176.20 | ₹178.73 | 1,858,807 |
| 2026-06-05 | ₹195.00 | ₹197.46 | ₹187.21 | ₹189.90 | 1,591,903 |
| 2026-06-04 | ₹195.95 | ₹197.86 | ₹191.61 | ₹193.42 | 3,057,678 |
| 2026-06-03 | ₹179.49 | ₹195.02 | ₹178.79 | ₹193.50 | 7,695,544 |
| 2026-06-02 | ₹175.88 | ₹182.00 | ₹173.25 | ₹177.91 | 1,448,568 |
| 2026-06-01 | ₹174.37 | ₹183.99 | ₹174.13 | ₹176.70 | 1,339,271 |
| 2026-05-29 | ₹180.73 | ₹180.73 | ₹171.60 | ₹173.50 | 1,593,261 |
| 2026-05-27 | ₹182.00 | ₹185.00 | ₹177.31 | ₹180.73 | 2,205,539 |
| 2026-05-26 | ₹176.80 | ₹188.60 | ₹176.01 | ₹181.14 | 3,228,738 |
| 2026-05-25 | ₹169.90 | ₹180.00 | ₹169.00 | ₹175.87 | 2,903,782 |
| 2026-05-22 | ₹170.75 | ₹172.73 | ₹165.05 | ₹166.80 | 1,484,038 |
| 2026-05-21 | ₹168.90 | ₹176.00 | ₹166.92 | ₹168.89 | 3,633,459 |
| 2026-05-20 | ₹164.98 | ₹169.29 | ₹160.77 | ₹165.39 | 3,103,295 |
| 2026-05-19 | ₹143.09 | ₹167.80 | ₹143.09 | ₹165.75 | 9,061,109 |
| 2026-05-18 | ₹140.10 | ₹143.92 | ₹133.01 | ₹143.08 | 1,195,225 |
| 2026-05-15 | ₹137.63 | ₹145.90 | ₹137.00 | ₹141.01 | 1,083,224 |
| 2026-05-14 | ₹139.61 | ₹142.62 | ₹133.71 | ₹137.62 | 1,415,478 |
| 2026-05-13 | ₹148.55 | ₹152.00 | ₹132.25 | ₹139.96 | 3,123,246 |
| 2026-05-12 | ₹152.34 | ₹156.34 | ₹146.50 | ₹147.29 | 945,579 |
| 2026-05-11 | ₹159.46 | ₹159.46 | ₹150.10 | ₹152.34 | 1,000,700 |
| 2026-05-08 | ₹166.25 | ₹166.90 | ₹157.30 | ₹160.95 | 895,083 |
| 2026-05-07 | ₹165.80 | ₹169.80 | ₹163.41 | ₹166.49 | 1,259,993 |
| 2026-05-06 | ₹159.80 | ₹165.00 | ₹158.50 | ₹164.01 | 1,203,733 |
| 2026-05-05 | ₹159.95 | ₹160.50 | ₹155.50 | ₹157.67 | 564,380 |
| 2026-05-04 | ₹151.15 | ₹164.78 | ₹151.15 | ₹159.71 | 2,104,313 |
| 2026-04-30 | ₹153.75 | ₹154.60 | ₹144.80 | ₹150.04 | 1,175,241 |
| 2026-04-29 | ₹160.45 | ₹162.80 | ₹154.00 | ₹155.30 | 1,282,105 |
| 2026-04-28 | ₹161.20 | ₹167.00 | ₹157.29 | ₹160.45 | 1,765,734 |
| 2026-04-27 | ₹159.00 | ₹164.27 | ₹157.54 | ₹160.66 | 1,108,546 |
| 2026-04-24 | ₹160.40 | ₹161.45 | ₹155.00 | ₹157.81 | 889,947 |
| 2026-04-23 | ₹161.00 | ₹162.80 | ₹157.80 | ₹159.54 | 1,072,466 |
| 2026-04-22 | ₹162.44 | ₹167.80 | ₹162.00 | ₹162.92 | 1,667,266 |
| 2026-04-21 | ₹156.67 | ₹169.50 | ₹155.01 | ₹162.44 | 3,448,306 |
| 2026-04-20 | ₹162.40 | ₹162.40 | ₹153.50 | ₹155.12 | 2,229,191 |
| 2026-04-17 | ₹148.01 | ₹166.99 | ₹147.76 | ₹160.00 | 4,609,752 |
| 2026-04-16 | ₹144.00 | ₹149.30 | ₹140.11 | ₹147.03 | 2,091,671 |
| 2026-04-15 | ₹146.79 | ₹147.41 | ₹141.00 | ₹142.63 | 1,691,785 |
| 2026-04-13 | ₹132.20 | ₹145.32 | ₹130.00 | ₹140.81 | 2,510,394 |
| 2026-04-10 | ₹131.88 | ₹143.30 | ₹129.81 | ₹136.92 | 2,688,866 |
| 2026-04-09 | ₹135.17 | ₹138.40 | ₹130.58 | ₹131.23 | 1,676,057 |
| 2026-04-08 | ₹128.45 | ₹141.37 | ₹126.71 | ₹135.17 | 5,484,658 |
| 2026-04-07 | ₹116.64 | ₹122.47 | ₹116.64 | ₹121.41 | 2,120,715 |
| 2026-04-06 | ₹111.31 | ₹117.34 | ₹110.10 | ₹116.64 | 1,421,832 |
| 2026-04-02 | ₹104.75 | ₹112.32 | ₹102.65 | ₹111.76 | 1,230,615 |
| 2026-04-01 | ₹106.90 | ₹107.59 | ₹104.45 | ₹106.98 | 455,270 |
| 2026-03-30 | ₹104.00 | ₹109.90 | ₹101.55 | ₹102.47 | 1,082,256 |
| 2026-03-27 | ₹110.00 | ₹110.01 | ₹105.12 | ₹105.70 | 2,097,395 |
| 2026-03-25 | ₹109.51 | ₹113.29 | ₹109.51 | ₹110.61 | 621,318 |
| 2026-03-24 | ₹110.10 | ₹111.00 | ₹104.92 | ₹109.31 | 1,217,797 |
| 2026-03-23 | ₹110.80 | ₹111.99 | ₹108.96 | ₹108.96 | 548,652 |
| 2026-03-20 | ₹114.75 | ₹117.49 | ₹112.41 | ₹114.69 | 809,021 |
| 2026-03-19 | ₹115.93 | ₹115.93 | ₹112.39 | ₹112.39 | 811,380 |
| 2026-03-18 | ₹114.90 | ₹119.48 | ₹114.90 | ₹118.30 | 920,076 |
| 2026-03-17 | ₹115.80 | ₹118.90 | ₹113.31 | ₹114.09 | 1,015,149 |
| 2026-03-16 | ₹110.10 | ₹114.00 | ₹107.52 | ₹113.42 | 991,851 |
| 2026-03-13 | ₹114.70 | ₹117.39 | ₹109.18 | ₹109.37 | 2,093,907 |
| 2026-03-12 | ₹109.44 | ₹115.00 | ₹104.65 | ₹114.92 | 1,761,619 |
| 2026-03-11 | ₹105.50 | ₹111.50 | ₹105.00 | ₹109.53 | 2,653,244 |
| 2026-03-10 | ₹102.39 | ₹106.92 | ₹99.32 | ₹106.89 | 9,163,749 |
| 2026-03-09 | ₹101.83 | ₹101.83 | ₹101.83 | ₹101.83 | 160,269 |
| 2026-03-06 | ₹107.18 | ₹107.18 | ₹107.18 | ₹107.18 | 214,259 |
| 2026-03-05 | ₹112.82 | ₹112.82 | ₹112.82 | ₹112.82 | 311,810 |
| 2026-03-04 | ₹118.75 | ₹122.49 | ₹118.75 | ₹118.75 | 751,799 |
| 2026-03-02 | ₹121.45 | ₹134.20 | ₹121.42 | ₹124.99 | 2,193,682 |
| 2026-02-27 | ₹118.01 | ₹128.06 | ₹117.20 | ₹127.81 | 1,622,722 |
| 2026-02-26 | ₹128.82 | ₹129.58 | ₹121.97 | ₹121.97 | 693,890 |
| 2026-02-25 | ₹121.00 | ₹128.49 | ₹120.01 | ₹128.38 | 1,727,751 |
| 2026-02-24 | ₹122.38 | ₹122.38 | ₹122.38 | ₹122.38 | 553,663 |
| 2026-02-23 | ₹128.82 | ₹128.82 | ₹128.82 | ₹128.82 | 96,222 |
| 2026-02-20 | ₹141.00 | ₹141.01 | ₹135.59 | ₹135.59 | 324,091 |
| 2026-02-19 | ₹147.40 | ₹148.54 | ₹140.50 | ₹142.72 | 311,888 |
| 2026-02-18 | ₹146.50 | ₹152.91 | ₹145.00 | ₹146.07 | 611,357 |
| 2026-02-17 | ₹153.11 | ₹156.88 | ₹149.26 | ₹149.30 | 1,029,964 |
| 2026-02-16 | ₹162.20 | ₹162.20 | ₹157.11 | ₹157.11 | 327,767 |
| 2026-02-13 | ₹170.99 | ₹172.70 | ₹165.16 | ₹165.37 | 496,218 |
| 2026-02-12 | ₹170.48 | ₹175.00 | ₹164.01 | ₹173.85 | 742,764 |
| 2026-02-11 | ₹157.20 | ₹167.71 | ₹153.35 | ₹167.42 | 2,108,589 |
| 2026-02-10 | ₹164.33 | ₹164.33 | ₹157.37 | ₹159.73 | 1,670,298 |
| 2026-02-09 | ₹172.00 | ₹184.09 | ₹167.26 | ₹184.09 | 657,476 |
| 2026-02-06 | ₹178.70 | ₹181.70 | ₹175.33 | ₹175.33 | 438,855 |
| 2026-02-05 | ₹187.00 | ₹187.09 | ₹181.53 | ₹184.55 | 178,407 |
| 2026-02-04 | ₹190.00 | ₹190.00 | ₹179.09 | ₹187.26 | 460,058 |
| 2026-02-03 | ₹186.14 | ₹186.14 | ₹180.83 | ₹186.14 | 431,906 |
| 2026-02-02 | ₹172.20 | ₹181.26 | ₹169.26 | ₹177.28 | 447,169 |
| 2026-02-01 | ₹179.50 | ₹191.75 | ₹175.75 | ₹175.80 | 567,142 |
| 2026-01-30 | ₹189.25 | ₹193.00 | ₹185.00 | ₹185.00 | 607,413 |
| 2026-01-29 | ₹203.00 | ₹208.75 | ₹191.61 | ₹194.73 | 1,131,022 |
| 2026-01-28 | ₹192.00 | ₹198.81 | ₹191.00 | ₹198.81 | 221,773 |
| 2026-01-27 | ₹199.96 | ₹199.99 | ₹187.53 | ₹189.35 | 385,119 |
| 2026-01-23 | ₹206.65 | ₹209.80 | ₹194.19 | ₹197.40 | 465,264 |
| 2026-01-22 | ₹197.99 | ₹204.41 | ₹195.00 | ₹204.41 | 247,851 |
| 2026-01-21 | ₹198.10 | ₹204.86 | ₹194.62 | ₹194.68 | 508,458 |
| 2026-01-20 | ₹216.69 | ₹221.00 | ₹204.86 | ₹204.86 | 365,567 |
| 2026-01-19 | ₹210.01 | ₹226.27 | ₹209.01 | ₹215.64 | 455,975 |
| 2026-01-16 | ₹220.40 | ₹225.70 | ₹213.20 | ₹215.50 | 203,482 |
| 2026-01-14 | ₹202.60 | ₹216.09 | ₹202.60 | ₹216.09 | 223,717 |
| 2026-01-13 | ₹211.10 | ₹214.70 | ₹201.15 | ₹205.80 | 200,791 |
| 2026-01-12 | ₹213.50 | ₹219.11 | ₹204.11 | ₹210.61 | 379,105 |
Stallion India Fluorochemicals Share Price Performance Analysis (Jan 2025 - Aug 2026)
STALLION price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.79%
₹210.61 → ₹256.50
Year to Date
Price Volatility
24.14%
Medium Volatility
Year to Date
Average Daily Volume
2,043,838
Year to Date Average
NSE Exchange
Stallion India Fluorochemicals Share Price History – Frequently Asked Questions
Common questions about STALLION historical data and records. Browse STALLION income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Stallion India Fluorochemicals (STALLION)?
The all-time high share price of Stallion India Fluorochemicals was ₹293.55 recorded on October 03, 2025 on the NSE exchange.
What is the all-time low share price of Stallion India Fluorochemicals (STALLION)?
The all-time low share price of Stallion India Fluorochemicals was ₹60.0 recorded on March 03, 2025 on the NSE exchange.
How can I download STALLION historical share price data?
You can download Stallion India 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 STALLION shares?
The highest trading volume day for Stallion India Fluorochemicals was 26,382,822 shares traded on July 21, 2026 on the NSE exchange, with share price at ₹245.32.