CFF Fluid Control Limited (BOM:543920)
India · Delayed Price · Currency is INR 526.80
-17.30 (-3.18%)
At close: Jan 21, 2026
CFF Fluid Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 546.05 | 553.80 | 537.05 | 550.35 | 550.35 | 0.90% | 15,200 |
| Dec 24, 2025 | 550.10 | 562.00 | 543.00 | 545.45 | 545.45 | -1.64% | 20,400 |
| Dec 23, 2025 | 574.00 | 574.00 | 540.50 | 554.55 | 554.55 | -3.14% | 34,200 |
| Dec 22, 2025 | 559.00 | 574.85 | 559.00 | 572.55 | 572.55 | 2.57% | 14,000 |
| Dec 19, 2025 | 555.00 | 559.95 | 546.00 | 558.20 | 558.20 | 2.27% | 26,800 |
| Dec 18, 2025 | 531.60 | 554.65 | 528.00 | 545.80 | 545.80 | 1.45% | 22,600 |
| Dec 17, 2025 | 551.00 | 561.00 | 445.00 | 538.00 | 538.00 | -3.01% | 26,200 |
| Dec 16, 2025 | 563.90 | 565.00 | 544.80 | 554.70 | 554.70 | -1.00% | 20,800 |
| Dec 15, 2025 | 572.90 | 572.90 | 556.60 | 560.30 | 560.30 | -0.90% | 24,400 |
| Dec 12, 2025 | 580.00 | 580.00 | 560.30 | 565.40 | 565.40 | -1.56% | 12,600 |
| Dec 11, 2025 | 581.85 | 594.95 | 565.00 | 574.35 | 574.35 | -3.45% | 25,800 |
| Dec 10, 2025 | 608.95 | 608.95 | 580.00 | 594.85 | 594.85 | -0.86% | 9,200 |
| Dec 9, 2025 | 575.00 | 602.95 | 535.00 | 600.00 | 600.00 | 3.16% | 38,000 |
| Dec 8, 2025 | 619.00 | 619.00 | 550.55 | 581.60 | 581.60 | -4.26% | 31,600 |
| Dec 5, 2025 | 610.00 | 614.00 | 602.20 | 607.50 | 607.50 | 0.49% | 16,400 |
| Dec 4, 2025 | 611.00 | 614.00 | 602.15 | 604.55 | 604.55 | -0.94% | 12,800 |
| Dec 3, 2025 | 610.00 | 612.40 | 600.00 | 610.30 | 610.30 | -0.02% | 25,000 |
| Dec 2, 2025 | 606.00 | 612.00 | 601.05 | 610.40 | 610.40 | 0.06% | 25,000 |
| Dec 1, 2025 | 618.55 | 620.00 | 608.50 | 610.05 | 610.05 | -0.96% | 14,400 |
| Nov 28, 2025 | 619.90 | 625.95 | 611.00 | 615.95 | 615.95 | 0.38% | 16,400 |
| Nov 27, 2025 | 625.00 | 630.00 | 612.00 | 613.60 | 613.60 | -1.35% | 15,600 |
| Nov 26, 2025 | 614.00 | 628.50 | 614.00 | 622.00 | 622.00 | 0.88% | 15,400 |
| Nov 25, 2025 | 615.50 | 627.95 | 608.00 | 616.60 | 616.60 | 0.31% | 24,800 |
| Nov 24, 2025 | 620.00 | 630.00 | 611.25 | 614.70 | 614.70 | -1.01% | 25,200 |
| Nov 21, 2025 | 622.00 | 631.10 | 617.50 | 620.95 | 620.95 | -1.11% | 28,400 |
| Nov 20, 2025 | 625.05 | 636.20 | 625.00 | 627.90 | 627.90 | 0.55% | 20,200 |
| Nov 19, 2025 | 642.00 | 648.00 | 624.00 | 624.45 | 623.95 | -2.68% | 33,200 |
| Nov 18, 2025 | 670.00 | 670.00 | 635.60 | 641.65 | 641.14 | -3.32% | 38,600 |
| Nov 17, 2025 | 685.00 | 685.00 | 656.00 | 663.65 | 663.12 | -2.51% | 53,400 |
| Nov 14, 2025 | 657.40 | 711.00 | 650.00 | 680.75 | 680.20 | 3.55% | 105,200 |
| Nov 13, 2025 | 678.90 | 678.90 | 654.00 | 657.40 | 656.87 | -1.62% | 22,600 |