CFF Fluid Control Limited (BOM:543920)
India · Delayed Price · Currency is INR 1,109.20
+85.55 (8.36%)
At close: Sep 17, 2026
CFF Fluid Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,038.95 | 1,120.00 | 1,029.95 | 1,109.20 | 1,109.20 | 8.36% | 145,237 |
| Sep 16, 2026 | 990.00 | 1,048.00 | 870.00 | 1,023.65 | 1,023.65 | 5.00% | 113,640 |
| Sep 15, 2026 | 964.20 | 986.00 | 964.20 | 974.90 | 974.90 | 1.85% | 61,000 |
| Sep 11, 2026 | 970.00 | 975.05 | 952.25 | 957.20 | 957.20 | -2.52% | 28,000 |
| Sep 10, 2026 | 982.00 | 992.95 | 976.50 | 981.95 | 981.95 | 0.38% | 15,600 |
| Sep 9, 2026 | 996.50 | 997.00 | 975.00 | 978.20 | 978.20 | -1.35% | 22,600 |
| Sep 8, 2026 | 992.95 | 1,003.90 | 985.05 | 991.55 | 991.55 | -0.14% | 13,000 |
| Sep 7, 2026 | 981.05 | 1,015.00 | 975.00 | 992.95 | 992.95 | 0.37% | 22,200 |
| Sep 4, 2026 | 995.00 | 1,000.00 | 986.00 | 989.30 | 989.30 | -0.52% | 20,000 |
| Sep 3, 2026 | 1,012.00 | 1,015.00 | 991.00 | 994.50 | 994.50 | -1.84% | 26,600 |
| Sep 2, 2026 | 1,020.00 | 1,022.00 | 1,002.10 | 1,013.15 | 1,013.15 | -1.10% | 15,600 |
| Sep 1, 2026 | 1,039.70 | 1,039.70 | 1,022.00 | 1,024.40 | 1,024.40 | -1.51% | 11,000 |
| Aug 31, 2026 | 1,039.00 | 1,047.00 | 1,021.60 | 1,040.15 | 1,040.15 | 0.30% | 18,200 |
| Aug 28, 2026 | 1,023.00 | 1,048.50 | 1,010.00 | 1,037.05 | 1,037.05 | 1.27% | 20,800 |
| Aug 27, 2026 | 1,034.00 | 1,040.00 | 1,000.00 | 1,024.00 | 1,024.00 | -0.37% | 12,400 |
| Aug 26, 2026 | 1,047.00 | 1,054.95 | 983.10 | 1,027.80 | 1,027.80 | -1.75% | 30,200 |
| Aug 25, 2026 | 1,027.55 | 1,073.00 | 1,027.55 | 1,046.10 | 1,046.10 | 0.41% | 44,000 |
| Aug 24, 2026 | 980.00 | 1,048.50 | 980.00 | 1,041.85 | 1,041.85 | 6.08% | 54,000 |
| Aug 21, 2026 | 977.00 | 989.00 | 971.10 | 982.10 | 982.10 | -1.19% | 17,800 |
| Aug 20, 2026 | 977.95 | 1,009.00 | 975.00 | 993.95 | 993.95 | 2.09% | 19,800 |
| Aug 19, 2026 | 982.55 | 982.55 | 969.00 | 973.60 | 973.60 | -0.83% | 25,200 |
| Aug 18, 2026 | 980.00 | 1,000.00 | 970.05 | 981.75 | 981.75 | -0.72% | 30,600 |
| Aug 17, 2026 | 1,017.95 | 1,018.00 | 981.20 | 988.90 | 988.90 | -3.18% | 38,400 |
| Aug 14, 2026 | 1,034.00 | 1,034.00 | 1,001.50 | 1,021.35 | 1,021.35 | -0.21% | 15,600 |
| Aug 13, 2026 | 1,006.05 | 1,029.00 | 1,000.05 | 1,023.45 | 1,023.45 | 2.76% | 47,000 |
| Aug 12, 2026 | 1,015.25 | 1,025.00 | 982.45 | 996.00 | 996.00 | -1.90% | 19,400 |
| Aug 11, 2026 | 972.05 | 1,030.00 | 966.00 | 1,015.25 | 1,015.25 | 3.44% | 29,400 |
| Aug 10, 2026 | 985.05 | 1,009.90 | 980.55 | 981.50 | 981.50 | -1.61% | 32,400 |
| Aug 7, 2026 | 1,032.00 | 1,050.00 | 992.00 | 997.60 | 997.60 | -2.55% | 54,400 |
| Aug 6, 2026 | 1,011.50 | 1,030.00 | 1,001.05 | 1,023.70 | 1,023.70 | 0.91% | 38,000 |
| Aug 5, 2026 | 1,010.00 | 1,030.00 | 987.00 | 1,014.50 | 1,014.50 | 0.86% | 30,000 |
| Aug 4, 2026 | 1,017.00 | 1,017.00 | 990.05 | 1,005.85 | 1,005.85 | -1.06% | 23,800 |
| Aug 3, 2026 | 941.05 | 1,025.00 | 941.05 | 1,016.60 | 1,016.60 | 6.97% | 68,400 |
| Jul 31, 2026 | 949.90 | 965.00 | 940.50 | 950.40 | 950.40 | 0.78% | 24,400 |
| Jul 30, 2026 | 950.00 | 955.00 | 932.10 | 943.05 | 943.05 | -1.01% | 14,200 |
| Jul 29, 2026 | 931.45 | 969.00 | 931.45 | 952.65 | 952.65 | 2.28% | 27,000 |
| Jul 28, 2026 | 974.50 | 974.50 | 927.00 | 931.45 | 931.45 | -2.47% | 36,800 |
| Jul 27, 2026 | 968.80 | 985.00 | 940.60 | 955.00 | 955.00 | -0.55% | 27,000 |
| Jul 24, 2026 | 928.00 | 962.50 | 918.65 | 960.30 | 960.30 | 2.34% | 25,400 |
| Jul 23, 2026 | 965.00 | 969.50 | 932.00 | 939.10 | 938.35 | -2.44% | 40,000 |
| Jul 22, 2026 | 967.00 | 985.00 | 955.10 | 962.60 | 961.83 | -0.37% | 33,200 |
| Jul 21, 2026 | 957.80 | 1,008.95 | 957.80 | 966.15 | 965.38 | 1.45% | 67,200 |
| Jul 20, 2026 | 915.00 | 953.50 | 915.00 | 952.30 | 951.54 | 3.78% | 119,400 |
| Jul 17, 2026 | 914.85 | 918.70 | 909.00 | 917.60 | 916.87 | 0.80% | 153,600 |
| Jul 16, 2026 | 910.50 | 910.85 | 901.05 | 910.30 | 909.57 | 0.03% | 108,000 |
| Jul 15, 2026 | 834.95 | 913.95 | 834.95 | 910.05 | 909.32 | 11.21% | 85,800 |
| Jul 14, 2026 | 829.00 | 843.00 | 815.20 | 818.35 | 817.70 | -1.35% | 24,000 |
| Jul 13, 2026 | 830.00 | 839.50 | 820.00 | 829.55 | 828.89 | 0.51% | 22,400 |
| Jul 10, 2026 | 863.80 | 863.80 | 821.00 | 825.30 | 824.64 | -2.88% | 68,400 |
| Jul 9, 2026 | 860.00 | 881.00 | 845.05 | 849.80 | 849.12 | 0.41% | 36,600 |