CFF Fluid Control Limited (BOM:543920)
India · Delayed Price · Currency is INR 523.60
+3.85 (0.74%)
At close: Mar 10, 2026
CFF Fluid Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 524.95 | 525.00 | 518.50 | 523.60 | 523.60 | 0.74% | 14,800 |
| Mar 9, 2026 | 529.00 | 529.00 | 510.20 | 519.75 | 519.75 | -3.69% | 30,400 |
| Mar 6, 2026 | 534.00 | 570.00 | 534.00 | 539.65 | 539.65 | 1.68% | 41,600 |
| Mar 5, 2026 | 522.00 | 531.90 | 507.55 | 530.75 | 530.75 | 2.70% | 14,000 |
| Mar 4, 2026 | 519.75 | 524.45 | 514.00 | 516.80 | 516.80 | -1.92% | 21,400 |
| Mar 2, 2026 | 531.60 | 535.00 | 520.00 | 526.90 | 526.90 | -0.88% | 23,600 |
| Feb 27, 2026 | 526.00 | 544.95 | 520.00 | 531.60 | 531.60 | 1.09% | 13,400 |
| Feb 26, 2026 | 523.00 | 534.00 | 521.50 | 525.85 | 525.85 | 0.54% | 23,400 |
| Feb 25, 2026 | 522.50 | 529.50 | 520.00 | 523.05 | 523.05 | -0.75% | 23,000 |
| Feb 24, 2026 | 531.00 | 537.90 | 527.00 | 527.00 | 527.00 | -2.77% | 11,600 |
| Feb 23, 2026 | 529.20 | 552.00 | 529.20 | 542.00 | 542.00 | 2.29% | 21,800 |
| Feb 20, 2026 | 532.40 | 540.00 | 529.20 | 529.85 | 529.85 | -0.48% | 5,800 |
| Feb 19, 2026 | 532.00 | 537.65 | 528.20 | 532.40 | 532.40 | -0.10% | 5,400 |
| Feb 18, 2026 | 530.00 | 542.90 | 525.20 | 532.95 | 532.95 | 0.99% | 10,600 |
| Feb 17, 2026 | 526.00 | 534.95 | 518.00 | 527.75 | 527.75 | -0.10% | 12,400 |
| Feb 16, 2026 | 526.00 | 538.00 | 525.50 | 528.30 | 528.30 | -0.22% | 19,400 |
| Feb 13, 2026 | 540.05 | 540.05 | 527.50 | 529.45 | 529.45 | -3.07% | 11,600 |
| Feb 12, 2026 | 541.20 | 549.95 | 522.50 | 546.20 | 546.20 | 0.28% | 12,600 |
| Feb 11, 2026 | 545.00 | 548.00 | 541.00 | 544.65 | 544.65 | -0.53% | 10,800 |
| Feb 10, 2026 | 534.20 | 552.00 | 534.20 | 547.55 | 547.55 | 2.59% | 14,600 |
| Feb 9, 2026 | 531.00 | 535.00 | 525.05 | 533.75 | 533.75 | 2.29% | 23,800 |
| Feb 6, 2026 | 524.80 | 533.95 | 519.00 | 521.80 | 521.80 | -0.57% | 7,400 |
| Feb 5, 2026 | 529.20 | 534.95 | 523.05 | 524.80 | 524.80 | -0.83% | 12,600 |
| Feb 4, 2026 | 537.35 | 537.35 | 524.00 | 529.20 | 529.20 | -1.52% | 22,600 |
| Feb 3, 2026 | 543.90 | 561.95 | 535.00 | 537.35 | 537.35 | 1.72% | 15,200 |
| Feb 2, 2026 | 548.00 | 548.00 | 516.00 | 528.25 | 528.25 | -4.29% | 31,600 |
| Feb 1, 2026 | 559.00 | 572.00 | 539.95 | 551.95 | 551.95 | 1.02% | 39,600 |
| Jan 30, 2026 | 537.00 | 548.00 | 525.75 | 546.35 | 546.35 | 2.91% | 22,400 |
| Jan 29, 2026 | 555.00 | 555.00 | 525.00 | 530.90 | 530.90 | -1.95% | 16,800 |
| Jan 28, 2026 | 538.45 | 547.85 | 528.15 | 541.45 | 541.45 | 2.58% | 10,400 |
| Jan 27, 2026 | 547.95 | 557.75 | 524.00 | 527.85 | 527.85 | -2.63% | 29,000 |
| Jan 23, 2026 | 554.45 | 564.00 | 536.20 | 542.10 | 542.10 | -1.33% | 13,200 |
| Jan 22, 2026 | 540.00 | 557.95 | 540.00 | 549.40 | 549.40 | 4.29% | 6,800 |
| Jan 21, 2026 | 543.00 | 545.05 | 520.00 | 526.80 | 526.80 | -3.18% | 20,800 |
| Jan 20, 2026 | 560.50 | 567.50 | 541.00 | 544.10 | 544.10 | -3.86% | 16,400 |
| Jan 19, 2026 | 560.50 | 570.00 | 560.00 | 565.95 | 565.95 | -1.25% | 10,000 |
| Jan 16, 2026 | 564.95 | 582.00 | 564.95 | 573.10 | 573.10 | 0.97% | 6,000 |
| Jan 14, 2026 | 575.00 | 596.45 | 560.50 | 567.60 | 567.60 | -1.14% | 16,200 |
| Jan 13, 2026 | 587.00 | 587.00 | 571.00 | 574.15 | 574.15 | -0.10% | 5,600 |
| Jan 12, 2026 | 585.20 | 585.20 | 562.20 | 574.75 | 574.75 | -1.30% | 8,800 |
| Jan 9, 2026 | 570.00 | 592.60 | 570.00 | 582.30 | 582.30 | 2.85% | 10,800 |
| Jan 8, 2026 | 580.00 | 585.00 | 562.05 | 566.15 | 566.15 | -3.96% | 17,600 |
| Jan 7, 2026 | 600.00 | 601.00 | 580.00 | 589.50 | 589.50 | -0.38% | 12,800 |
| Jan 6, 2026 | 592.35 | 596.95 | 581.05 | 591.75 | 591.75 | -1.28% | 11,400 |
| Jan 5, 2026 | 600.00 | 606.95 | 590.00 | 599.45 | 599.45 | 1.72% | 30,600 |
| Jan 2, 2026 | 574.00 | 591.50 | 565.00 | 589.30 | 589.30 | 3.93% | 36,600 |
| Jan 1, 2026 | 554.75 | 570.00 | 552.60 | 567.00 | 567.00 | 4.13% | 19,600 |
| Dec 31, 2025 | 549.00 | 549.90 | 541.00 | 544.50 | 544.50 | -1.14% | 15,200 |
| Dec 30, 2025 | 551.00 | 559.90 | 548.00 | 550.80 | 550.80 | -0.92% | 12,200 |
| Dec 29, 2025 | 554.00 | 566.00 | 547.05 | 555.90 | 555.90 | 1.01% | 23,600 |