Alufluoride

ALUF
🏛️ india →
412.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 514.80 514.80 500.30 510.10 0.0M
2023-12-28 518.70 518.70 499.60 505.05 0.0M
2023-12-27 519.40 519.40 502.25 509.80 0.0M
2023-12-26 521.00 521.00 500.00 505.10 0.0M
2023-12-22 529.00 529.70 516.25 516.60 0.0M
2023-12-21 482.00 523.90 482.00 517.85 0.0M
2023-12-20 526.00 530.50 487.00 494.50 0.0M
2023-12-19 525.50 533.70 522.00 524.55 0.0M
2023-12-18 538.00 538.00 525.55 527.65 0.0M
2023-12-15 528.85 542.00 525.20 526.65 0.0M
2023-12-14 536.90 536.90 521.05 527.45 0.0M
2023-12-13 539.00 542.00 526.25 529.15 0.0M
2023-12-12 534.00 544.80 527.05 531.20 0.0M
2023-12-11 523.30 534.00 519.95 532.10 0.0M
2023-12-08 529.95 539.85 520.20 523.30 0.0M
2023-12-07 525.00 525.00 514.95 519.75 0.0M
2023-12-06 518.05 529.70 513.05 518.15 0.0M
2023-12-05 533.00 534.40 515.20 518.05 0.0M
2023-12-04 524.95 534.95 519.00 528.30 0.0M
2023-12-01 527.90 531.90 511.25 517.80 0.0M
2023-11-30 534.95 534.95 517.10 523.00 0.0M
2023-11-29 543.00 547.00 528.00 531.55 0.0M
2023-11-28 544.40 544.40 528.00 533.25 0.0M
2023-11-24 561.95 561.95 540.00 543.30 0.0M
2023-11-23 544.50 559.95 544.50 552.65 0.0M
2023-11-22 569.80 569.80 530.00 558.75 0.0M
2023-11-21 587.00 587.00 562.00 564.45 0.0M
2023-11-20 538.00 577.00 535.00 573.60 0.1M
2023-11-17 537.90 537.90 521.00 531.60 0.0M
2023-11-16 534.90 539.80 515.50 533.05 0.0M
2023-11-15 537.10 544.80 520.25 525.45 0.0M
2023-11-13 542.00 548.00 533.20 537.35 0.0M
2023-11-12 534.70 545.00 523.40 540.50 0.0M
2023-11-10 537.80 539.00 515.05 520.85 0.0M
2023-11-09 530.00 542.80 515.20 522.35 0.0M
2023-11-08 553.90 553.90 532.05 535.80 0.0M
2023-11-07 526.75 554.00 520.05 536.35 0.1M
2023-11-06 530.00 534.80 507.00 517.50 0.1M
2023-11-03 465.00 538.25 464.00 523.05 0.2M
2023-11-02 444.80 466.30 441.95 458.05 0.0M
2023-11-01 426.00 446.00 420.00 432.60 0.0M
2023-10-31 430.00 436.85 424.25 425.30 0.0M
2023-10-30 435.90 440.00 426.40 429.75 0.0M
2023-10-27 432.00 445.00 420.50 431.25 0.0M
2023-10-26 420.00 427.00 406.40 426.05 0.0M
2023-10-25 432.00 440.00 401.10 419.35 0.0M
2023-10-23 443.00 443.00 425.00 428.55 0.0M
2023-10-20 436.45 443.00 432.10 435.85 0.0M
2023-10-19 438.00 441.85 421.20 436.45 0.0M
2023-10-18 444.95 446.00 437.75 441.20 0.0M
2023-10-17 454.00 454.10 440.05 441.35 0.0M
2023-10-16 433.05 448.80 433.05 445.20 0.0M
2023-10-13 435.30 445.00 433.00 438.85 0.0M
2023-10-12 435.00 449.95 435.00 441.30 0.0M
2023-10-11 454.50 454.50 436.10 440.00 0.0M
2023-10-10 433.10 460.00 433.10 448.10 0.0M
2023-10-09 443.90 443.90 430.20 433.05 0.0M
2023-10-06 451.90 452.80 442.00 448.60 0.0M
2023-10-05 438.00 449.65 438.00 446.40 0.0M
2023-10-04 442.70 443.00 428.00 437.70 0.0M
2023-10-03 433.00 443.00 433.00 433.75 0.0M
2023-09-29 436.00 446.50 435.05 439.05 0.0M
2023-09-28 450.00 451.90 424.00 429.40 0.0M
2023-09-27 430.00 450.00 429.00 446.05 0.0M
2023-09-26 435.90 441.00 429.10 433.90 0.0M
2023-09-25 431.30 439.85 422.65 428.95 0.0M
2023-09-22 444.90 444.90 421.00 431.20 0.0M
2023-09-21 439.00 445.95 434.00 437.30 0.0M
2023-09-20 452.00 452.00 430.10 438.15 0.0M
2023-09-18 458.00 458.90 442.25 445.75 0.0M
2023-09-15 456.95 460.00 447.55 451.85 0.0M
2023-09-14 460.00 467.95 439.05 445.80 0.0M
2023-09-13 441.70 459.00 434.00 454.45 0.0M
2023-09-12 469.70 484.00 431.00 434.15 0.0M
2023-09-11 488.00 488.00 455.15 462.90 0.0M
2023-09-08 467.70 495.00 467.70 472.90 0.0M
2023-09-07 448.05 464.00 448.05 455.60 0.0M
2023-09-06 469.00 469.00 448.00 454.15 0.0M
2023-09-05 477.00 477.00 455.00 463.55 0.0M
2023-09-04 495.90 495.90 465.10 469.40 0.0M
2023-09-01 433.75 515.00 423.50 483.70 0.1M
2023-08-31 440.30 450.00 429.00 432.30 0.0M
2023-08-30 439.10 444.95 435.95 438.20 0.0M
2023-08-29 417.00 437.40 415.00 433.05 0.0M
2023-08-28 415.15 424.75 413.00 415.30 0.0M
2023-08-25 423.00 429.90 412.65 419.25 0.0M
2023-08-24 434.60 434.60 421.25 423.55 0.0M
2023-08-23 435.00 440.00 423.05 427.35 0.0M
2023-08-22 410.10 434.85 410.10 432.65 0.0M
2023-08-21 431.25 439.95 409.00 415.70 0.0M
2023-08-18 438.90 438.95 430.00 431.25 0.0M
2023-08-17 440.00 447.80 430.10 432.65 0.0M
2023-08-16 435.05 448.95 431.60 441.10 0.0M
2023-08-14 463.00 463.00 434.55 438.60 0.0M
2023-08-11 469.80 474.40 450.00 452.05 0.0M
2023-08-10 474.70 475.00 456.60 466.10 0.0M
2023-08-09 470.00 472.00 460.00 470.10 0.0M
2023-08-08 484.00 484.00 448.15 458.65 0.0M
2023-08-07 485.00 487.90 474.00 476.75 0.0M
2023-08-04 462.00 475.00 462.00 468.00 0.0M
2023-08-03 446.90 464.90 433.95 457.40 0.0M
2023-08-02 475.40 476.30 431.60 446.80 0.0M
2023-08-01 429.20 472.00 429.20 466.95 0.1M
2023-07-31 410.20 439.90 410.20 429.20 0.1M
2023-07-28 392.60 404.55 387.00 399.90 0.0M
2023-07-27 403.15 406.80 388.20 392.60 0.0M
2023-07-26 415.00 417.00 399.10 403.15 0.0M
2023-07-25 417.80 421.00 405.00 416.90 0.0M
2023-07-24 411.95 418.45 405.00 410.90 0.0M
2023-07-21 400.00 412.55 392.10 404.90 0.0M
2023-07-20 408.00 415.00 391.25 399.30 0.0M
2023-07-19 391.70 405.00 391.70 401.80 0.0M
2023-07-18 405.00 408.50 385.10 397.00 0.0M
2023-07-17 409.70 409.70 395.20 400.00 0.0M
2023-07-14 423.65 423.65 401.20 406.35 0.0M
2023-07-13 419.30 424.55 405.60 412.40 0.0M
2023-07-12 409.00 414.30 404.00 413.10 0.0M
2023-07-11 399.00 415.00 397.30 407.05 0.0M
2023-07-10 403.00 404.95 393.80 397.10 0.0M
2023-07-07 409.00 413.00 395.00 402.55 0.0M
2023-07-06 414.15 420.00 405.50 407.75 0.0M
2023-07-05 416.80 421.50 400.10 413.80 0.0M
2023-07-04 424.50 424.50 405.00 408.35 0.0M
2023-07-03 424.00 424.00 405.00 413.90 0.0M
2023-06-30 422.05 429.90 415.65 418.05 0.0M
2023-06-28 428.00 439.00 410.95 415.10 0.1M
2023-06-27 373.55 429.00 369.90 416.85 0.1M
2023-06-26 354.90 369.95 353.95 367.05 0.0M
2023-06-23 347.00 353.90 336.35 343.85 0.0M
2023-06-22 354.00 362.00 344.70 347.35 0.0M
2023-06-21 370.00 372.95 350.00 354.20 0.0M
2023-06-20 361.00 369.80 355.10 363.70 0.0M
2023-06-19 370.00 375.00 361.15 363.30 0.0M
2023-06-16 362.05 380.00 361.00 363.90 0.0M
2023-06-15 377.00 389.40 361.00 362.70 0.1M
2023-06-14 336.20 375.00 336.20 371.55 0.1M
2023-06-13 318.25 334.00 318.25 330.95 0.0M
2023-06-12 322.90 323.00 317.00 320.45 0.0M
2023-06-09 322.50 324.95 317.55 318.35 0.0M
2023-06-08 324.45 324.60 318.50 319.30 0.0M
2023-06-07 325.00 327.30 320.55 322.95 0.0M
2023-06-06 318.00 325.00 315.55 324.10 0.0M
2023-06-05 323.00 327.45 318.05 320.65 0.0M
2023-06-02 325.30 325.30 320.00 321.40 0.0M
2023-06-01 323.70 323.70 317.00 321.40 0.0M
2023-05-31 323.95 327.10 313.05 315.95 0.0M
2023-05-30 320.95 330.95 315.90 322.20 0.0M
2023-05-29 338.60 338.60 323.05 324.00 0.0M
2023-05-26 338.90 341.90 326.15 334.45 0.0M
2023-05-25 351.30 352.00 319.00 328.85 0.0M
2023-05-24 343.00 355.00 331.00 346.35 0.1M
2023-05-23 329.00 345.00 329.00 343.45 0.0M
2023-05-22 347.60 347.60 327.00 334.40 0.0M
2023-05-19 329.30 340.00 319.05 334.05 0.0M
2023-05-18 321.00 328.00 320.00 325.25 0.0M
2023-05-17 318.00 325.00 318.00 323.50 0.0M
2023-05-16 327.80 328.90 318.00 319.15 0.0M
2023-05-15 319.00 324.70 315.05 322.70 0.0M
2023-05-12 321.00 328.70 319.00 319.80 0.0M
2023-05-11 330.00 330.00 321.40 323.55 0.0M
2023-05-10 327.00 334.70 321.00 321.65 0.0M
2023-05-09 335.95 336.45 326.20 327.35 0.0M
2023-05-08 326.65 336.80 320.00 331.95 0.0M
2023-05-05 336.70 336.70 325.00 326.65 0.0M
2023-05-04 330.00 341.30 330.00 332.80 0.0M
2023-05-03 331.65 338.40 331.65 333.60 0.0M
2023-05-02 354.40 355.10 332.00 334.95 0.0M
2023-04-28 339.80 357.00 337.05 345.35 0.0M
2023-04-27 339.00 339.00 333.00 334.50 0.0M
2023-04-26 343.05 347.60 326.00 333.05 0.0M
2023-04-25 335.60 345.00 331.00 339.60 0.0M
2023-04-24 325.35 339.50 323.00 335.20 0.0M
2023-04-21 319.90 320.95 313.00 318.70 0.0M
2023-04-20 323.00 324.20 315.00 315.30 0.0M
2023-04-19 318.55 322.45 312.05 319.95 0.0M
2023-04-18 318.00 321.80 314.00 318.55 0.0M
2023-04-17 317.95 320.00 306.70 314.25 0.0M
2023-04-13 314.95 317.50 311.00 313.45 0.0M
2023-04-12 314.95 317.85 311.10 315.80 0.0M
2023-04-11 307.00 314.35 300.00 312.75 0.0M
2023-04-10 315.00 318.10 307.15 311.00 0.0M
2023-04-06 315.50 319.90 310.50 311.95 0.0M
2023-04-05 309.90 317.00 303.95 312.95 0.0M
2023-04-03 307.35 312.00 300.00 303.85 0.0M
2023-03-31 302.05 302.95 298.15 299.70 0.0M
2023-03-29 305.25 305.25 300.00 301.25 0.0M
2023-03-28 307.40 307.80 303.00 303.00 0.0M
2023-03-27 296.20 309.50 296.20 299.60 0.0M
2023-03-24 312.85 312.85 306.50 308.45 0.0M
2023-03-23 307.00 313.95 305.00 309.65 0.0M
2023-03-22 305.00 314.00 305.00 308.90 0.0M
2023-03-21 312.85 314.10 309.50 310.45 0.0M
2023-03-20 309.20 316.20 301.70 307.40 0.0M
2023-03-17 306.80 312.40 305.70 309.20 0.0M
2023-03-16 291.15 306.95 291.15 304.35 0.0M
2023-03-15 298.40 302.90 296.10 299.10 0.0M
2023-03-14 297.00 302.65 287.00 293.40 0.0M
2023-03-13 314.95 314.95 297.20 298.20 0.0M
2023-03-10 313.20 313.20 302.05 308.75 0.0M
2023-03-09 311.35 313.90 306.10 311.50 0.0M
2023-03-08 311.85 311.85 301.00 305.90 0.0M
2023-03-06 313.50 314.80 306.10 307.55 0.0M
2023-03-03 317.00 319.30 305.20 309.70 0.0M
2023-03-02 314.00 319.00 311.45 316.65 0.0M
2023-03-01 311.00 318.70 306.10 311.25 0.0M
2023-02-28 300.50 313.00 300.50 304.60 0.0M
2023-02-27 305.55 312.00 300.05 306.40 0.0M
2023-02-24 314.90 315.00 304.10 305.55 0.0M
2023-02-23 320.90 320.90 301.00 306.05 0.0M
2023-02-22 322.60 322.60 310.00 312.05 0.0M
2023-02-21 330.00 330.00 316.00 316.75 0.0M
2023-02-20 329.80 329.80 318.00 320.95 0.0M
2023-02-17 340.00 340.00 325.40 328.90 0.0M
2023-02-16 345.00 348.70 332.15 335.35 0.0M
2023-02-15 325.10 345.00 324.05 339.90 0.0M
2023-02-14 325.25 327.00 318.00 322.05 0.0M
2023-02-13 316.05 323.00 316.05 319.00 0.0M
2023-02-10 315.30 322.00 315.30 319.80 0.0M
2023-02-09 327.00 327.00 315.60 319.55 0.0M
2023-02-08 321.90 329.70 316.25 321.40 0.0M
2023-02-07 320.50 324.95 311.25 317.75 0.0M
2023-02-06 310.05 324.00 310.05 316.40 0.0M
2023-02-03 323.75 323.75 306.40 309.80 0.0M
2023-02-02 318.00 318.00 311.00 313.95 0.0M
2023-02-01 324.05 328.30 303.15 310.90 0.0M
2023-01-31 329.80 329.80 319.00 322.75 0.0M
2023-01-30 312.40 325.00 304.10 318.20 0.1M
2023-01-27 316.40 316.40 300.05 305.45 0.0M
2023-01-25 302.10 318.00 302.10 308.65 0.0M
2023-01-24 318.40 318.40 305.10 310.20 0.0M
2023-01-23 300.00 315.00 300.00 312.20 0.0M
2023-01-20 300.60 304.00 296.50 300.35 0.0M
2023-01-19 302.45 303.60 300.00 301.40 0.0M
2023-01-18 305.00 305.50 297.80 300.35 0.0M
2023-01-17 306.20 306.20 293.50 303.80 0.0M
2023-01-16 295.05 305.95 295.00 301.15 0.0M
2023-01-13 303.70 303.70 298.60 300.25 0.0M
2023-01-12 308.10 308.10 296.10 301.25 0.0M
2023-01-11 299.40 301.80 292.20 299.60 0.0M
2023-01-10 299.75 306.00 297.00 299.40 0.0M
2023-01-09 308.15 308.15 295.55 299.70 0.0M
2023-01-06 300.00 304.90 296.15 302.20 0.0M
2023-01-05 309.80 309.80 295.00 300.15 0.0M
2023-01-04 306.75 309.90 301.00 302.85 0.0M
2023-01-03 302.00 310.00 300.65 306.75 0.0M
2023-01-02 304.95 304.95 291.55 298.10 0.0M