BSE - Delayed Quote INR
Fluidomat Limited (FLUIDOM.BO)
775.85
-8.30
(-1.06%)
At close: May 9 at 3:28:19 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 725.05 | 799.00 | 725.05 | 775.85 | 775.85 | 3,595 |
| May 8, 2025 | 805.00 | 805.00 | 775.00 | 784.15 | 784.15 | 1,106 |
| May 7, 2025 | 795.00 | 800.05 | 760.00 | 792.95 | 792.95 | 1,858 |
| May 6, 2025 | 823.30 | 823.30 | 776.60 | 790.50 | 790.50 | 2,812 |
| May 5, 2025 | 815.00 | 840.00 | 810.05 | 823.35 | 823.35 | 1,643 |
| May 2, 2025 | 825.00 | 855.00 | 816.60 | 824.40 | 824.40 | 1,166 |
| Apr 30, 2025 | 862.00 | 872.45 | 828.00 | 836.35 | 836.35 | 1,797 |
| Apr 29, 2025 | 889.55 | 907.95 | 867.00 | 872.45 | 872.45 | 1,650 |
| Apr 28, 2025 | 858.90 | 899.95 | 843.55 | 889.55 | 889.55 | 5,961 |
| Apr 25, 2025 | 830.00 | 865.00 | 800.00 | 859.15 | 859.15 | 6,199 |
| Apr 24, 2025 | 810.10 | 855.20 | 810.10 | 845.55 | 845.55 | 1,677 |
| Apr 23, 2025 | 849.00 | 849.00 | 832.05 | 839.80 | 839.80 | 2,120 |
| Apr 22, 2025 | 833.20 | 848.00 | 830.80 | 841.40 | 841.40 | 3,134 |
| Apr 21, 2025 | 817.50 | 840.00 | 817.50 | 833.20 | 833.20 | 1,985 |
| Apr 17, 2025 | 828.00 | 828.00 | 801.60 | 817.50 | 817.50 | 1,242 |
| Apr 16, 2025 | 812.50 | 832.95 | 803.10 | 821.75 | 821.75 | 1,832 |
| Apr 15, 2025 | 816.00 | 816.00 | 790.00 | 812.50 | 812.50 | 2,286 |
| Apr 11, 2025 | 832.95 | 832.95 | 777.00 | 788.65 | 788.65 | 1,832 |
| Apr 9, 2025 | 818.00 | 818.00 | 773.10 | 794.75 | 794.75 | 2,425 |
| Apr 8, 2025 | 806.95 | 826.00 | 766.05 | 802.15 | 802.15 | 2,625 |
| Apr 7, 2025 | 787.55 | 787.55 | 787.55 | 787.55 | 787.55 | 3,182 |
| Apr 4, 2025 | 864.00 | 864.00 | 810.00 | 829.00 | 829.00 | 1,263 |
| Apr 3, 2025 | 810.00 | 851.00 | 810.00 | 844.95 | 844.95 | 1,724 |
| Apr 2, 2025 | 804.60 | 830.00 | 785.00 | 823.15 | 823.15 | 2,590 |
| Apr 1, 2025 | 795.00 | 819.95 | 765.60 | 804.90 | 804.90 | 2,048 |
| Mar 28, 2025 | 835.85 | 839.00 | 783.00 | 795.85 | 795.85 | 3,191 |
| Mar 27, 2025 | 830.00 | 830.00 | 803.00 | 805.85 | 805.85 | 963 |
| Mar 26, 2025 | 845.00 | 845.00 | 801.05 | 806.80 | 806.80 | 1,848 |
| Mar 25, 2025 | 860.00 | 869.00 | 820.00 | 824.95 | 824.95 | 3,772 |
| Mar 24, 2025 | 838.75 | 859.00 | 825.00 | 845.55 | 845.55 | 2,654 |
| Mar 21, 2025 | 798.85 | 838.75 | 791.00 | 832.25 | 832.25 | 4,648 |
| Mar 20, 2025 | 775.05 | 810.85 | 775.05 | 798.85 | 798.85 | 4,144 |
| Mar 19, 2025 | 773.00 | 794.00 | 768.00 | 775.00 | 775.00 | 4,024 |
| Mar 18, 2025 | 768.00 | 775.00 | 760.00 | 769.65 | 769.65 | 2,543 |
| Mar 17, 2025 | 772.00 | 773.90 | 742.30 | 764.85 | 764.85 | 1,649 |
| Mar 13, 2025 | 779.00 | 779.00 | 752.00 | 755.20 | 755.20 | 1,452 |
| Mar 12, 2025 | 732.00 | 769.00 | 732.00 | 759.55 | 759.55 | 1,374 |
| Mar 11, 2025 | 744.50 | 772.00 | 714.55 | 733.25 | 733.25 | 1,269 |
| Mar 10, 2025 | 780.00 | 788.00 | 738.60 | 744.50 | 744.50 | 3,127 |
| Mar 7, 2025 | 770.55 | 790.30 | 761.00 | 772.30 | 772.30 | 1,990 |
| Mar 6, 2025 | 809.00 | 811.00 | 751.10 | 790.30 | 790.30 | 6,090 |
| Mar 5, 2025 | 741.00 | 776.90 | 741.00 | 776.90 | 776.90 | 2,057 |
| Mar 4, 2025 | 732.00 | 764.95 | 710.00 | 739.95 | 739.95 | 2,687 |
| Mar 3, 2025 | 722.00 | 742.40 | 718.85 | 732.80 | 732.80 | 4,880 |
| Feb 28, 2025 | 742.00 | 761.00 | 742.00 | 756.65 | 756.65 | 2,233 |
| Feb 27, 2025 | 780.05 | 803.90 | 771.00 | 778.95 | 778.95 | 2,181 |
| Feb 25, 2025 | 780.00 | 811.00 | 779.05 | 790.10 | 790.10 | 4,396 |
| Feb 24, 2025 | 787.00 | 810.00 | 777.50 | 779.05 | 779.05 | 5,168 |
| Feb 21, 2025 | 836.95 | 836.95 | 781.00 | 786.40 | 786.40 | 1,881 |
| Feb 20, 2025 | 794.00 | 804.95 | 755.00 | 799.05 | 799.05 | 1,925 |
| Feb 19, 2025 | 773.35 | 800.00 | 735.00 | 766.65 | 766.65 | 6,261 |
| Feb 18, 2025 | 800.00 | 800.00 | 764.10 | 773.35 | 773.35 | 8,311 |
| Feb 17, 2025 | 746.00 | 814.95 | 746.00 | 804.30 | 804.30 | 3,396 |
| Feb 14, 2025 | 840.00 | 840.00 | 778.85 | 780.00 | 780.00 | 5,302 |
| Feb 13, 2025 | 814.50 | 855.20 | 794.00 | 819.80 | 819.80 | 6,646 |
| Feb 12, 2025 | 814.50 | 814.50 | 814.50 | 814.50 | 814.50 | 6,169 |
| Feb 11, 2025 | 902.45 | 902.45 | 857.35 | 857.35 | 857.35 | 1,808 |
| Feb 10, 2025 | 904.00 | 922.00 | 885.00 | 902.45 | 902.45 | 1,694 |
| Feb 7, 2025 | 913.00 | 949.90 | 913.00 | 922.40 | 922.40 | 3,159 |
| Feb 6, 2025 | 886.85 | 931.15 | 870.45 | 913.00 | 913.00 | 3,175 |
| Feb 5, 2025 | 895.00 | 896.55 | 875.00 | 886.85 | 886.85 | 6,384 |
| Feb 4, 2025 | 864.00 | 896.00 | 864.00 | 887.30 | 887.30 | 3,542 |
| Feb 3, 2025 | 889.00 | 889.00 | 836.00 | 853.90 | 853.90 | 1,498 |
| Feb 1, 2025 | 906.95 | 906.95 | 860.00 | 867.75 | 867.75 | 2,209 |
| Jan 31, 2025 | 864.00 | 901.45 | 838.05 | 899.15 | 899.15 | 4,341 |
| Jan 30, 2025 | 839.95 | 864.55 | 839.95 | 859.95 | 859.95 | 5,862 |
| Jan 29, 2025 | 800.00 | 823.40 | 799.95 | 823.40 | 823.40 | 5,548 |
| Jan 28, 2025 | 761.05 | 798.30 | 758.65 | 784.20 | 784.20 | 5,885 |
| Jan 27, 2025 | 842.15 | 842.25 | 798.45 | 798.55 | 798.55 | 7,341 |
| Jan 24, 2025 | 885.00 | 894.95 | 840.45 | 840.45 | 840.45 | 3,070 |
| Jan 23, 2025 | 891.00 | 916.95 | 879.00 | 884.65 | 884.65 | 2,702 |
| Jan 22, 2025 | 876.65 | 910.00 | 832.85 | 873.60 | 873.60 | 14,018 |
| Jan 21, 2025 | 897.80 | 900.00 | 871.00 | 876.65 | 876.65 | 4,949 |
| Jan 20, 2025 | 914.70 | 923.90 | 870.60 | 897.90 | 897.90 | 3,844 |
| Jan 17, 2025 | 918.55 | 918.55 | 888.00 | 914.70 | 914.70 | 3,854 |
| Jan 16, 2025 | 917.00 | 932.00 | 890.00 | 918.55 | 918.55 | 3,526 |
| Jan 15, 2025 | 916.65 | 916.95 | 880.00 | 895.65 | 895.65 | 2,027 |
| Jan 14, 2025 | 898.00 | 915.00 | 875.05 | 898.30 | 898.30 | 4,013 |
| Jan 13, 2025 | 922.00 | 922.00 | 883.00 | 883.00 | 883.00 | 7,562 |
| Jan 10, 2025 | 943.05 | 969.95 | 922.05 | 929.45 | 929.45 | 5,861 |
| Jan 9, 2025 | 979.75 | 979.75 | 922.00 | 962.25 | 962.25 | 8,461 |
| Jan 8, 2025 | 950.05 | 995.00 | 950.05 | 970.50 | 970.50 | 5,944 |
| Jan 7, 2025 | 1,005.50 | 1,039.95 | 940.00 | 964.80 | 964.80 | 18,531 |
| Jan 6, 2025 | 1,080.00 | 1,080.00 | 1,005.50 | 1,005.50 | 1,005.50 | 35,564 |
| Jan 3, 2025 | 1,083.00 | 1,181.40 | 1,083.00 | 1,117.20 | 1,117.20 | 50,848 |
| Jan 2, 2025 | 1,020.00 | 1,080.00 | 1,010.20 | 1,074.00 | 1,074.00 | 19,639 |
| Jan 1, 2025 | 995.00 | 1,019.95 | 991.05 | 1,010.15 | 1,010.15 | 6,425 |
| Dec 31, 2024 | 1,014.25 | 1,028.90 | 964.80 | 986.25 | 986.25 | 7,671 |
| Dec 30, 2024 | 973.00 | 1,028.95 | 950.00 | 1,014.25 | 1,014.25 | 12,367 |