CFF Fluid Control Limited (BOM:543920)
India · Delayed Price · Currency is INR 546.60
+9.25 (1.72%)
At close: Mar 30, 2026
CFF Fluid Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 560.00 | 595.00 | 560.00 | 577.70 | 577.70 | 5.69% | 22,600 |
| Mar 30, 2026 | 527.55 | 560.00 | 521.30 | 546.60 | 546.60 | 1.72% | 40,000 |
| Mar 27, 2026 | 545.05 | 560.00 | 520.00 | 537.35 | 537.35 | -2.72% | 58,400 |
| Mar 25, 2026 | 564.00 | 570.00 | 551.05 | 552.40 | 552.40 | -2.14% | 20,000 |
| Mar 24, 2026 | 545.20 | 580.00 | 538.00 | 564.50 | 564.50 | 3.02% | 26,800 |
| Mar 23, 2026 | 561.00 | 561.95 | 500.00 | 547.95 | 547.95 | -3.29% | 44,200 |
| Mar 20, 2026 | 569.80 | 574.00 | 555.85 | 566.60 | 566.60 | 3.55% | 18,000 |
| Mar 19, 2026 | 541.15 | 560.00 | 537.10 | 547.20 | 547.20 | -2.42% | 25,800 |
| Mar 18, 2026 | 531.90 | 571.00 | 524.00 | 560.75 | 560.75 | 6.31% | 50,800 |
| Mar 17, 2026 | 505.00 | 531.00 | 498.00 | 527.45 | 527.45 | 4.62% | 64,600 |
| Mar 16, 2026 | 516.00 | 518.90 | 488.00 | 504.15 | 504.15 | -2.33% | 86,200 |
| Mar 13, 2026 | 524.60 | 529.65 | 508.10 | 516.20 | 516.20 | -4.10% | 69,400 |
| Mar 12, 2026 | 524.80 | 545.45 | 518.90 | 538.25 | 538.25 | 1.89% | 41,400 |
| Mar 11, 2026 | 525.00 | 530.00 | 518.00 | 528.25 | 528.25 | 0.89% | 13,600 |
| 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 |