CFF Fluid Control Limited (BOM:543920)
India · Delayed Price · Currency is INR 1,071.70
-9.00 (-0.83%)
At close: Nov 9, 2026
CFF Fluid Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,088.00 | 1,107.90 | 1,055.60 | 1,071.70 | 1,071.70 | -0.83% | 28,180 |
| Nov 8, 2026 | 1,072.00 | 1,113.85 | 1,056.00 | 1,080.70 | 1,080.70 | 3.49% | 30,675 |
| Nov 6, 2026 | 1,090.00 | 1,090.00 | 1,011.00 | 1,044.25 | 1,044.25 | -1.19% | 50,015 |
| Nov 5, 2026 | 998.70 | 1,075.00 | 998.70 | 1,056.85 | 1,056.85 | 7.51% | 51,096 |
| Nov 4, 2026 | 989.00 | 999.80 | 952.00 | 983.00 | 983.00 | 0.21% | 18,595 |
| Nov 3, 2026 | 896.95 | 991.00 | 895.00 | 980.90 | 980.90 | 10.08% | 52,802 |
| Nov 2, 2026 | 925.00 | 935.00 | 875.00 | 891.10 | 891.10 | -2.95% | 36,611 |
| Oct 30, 2026 | 964.10 | 979.45 | 910.00 | 918.20 | 918.20 | -4.56% | 22,806 |
| Oct 29, 2026 | 992.00 | 994.95 | 942.10 | 962.05 | 962.05 | -1.59% | 15,970 |
| Oct 28, 2026 | 978.00 | 999.90 | 965.00 | 977.60 | 977.60 | -0.23% | 12,636 |
| Oct 27, 2026 | 984.00 | 1,023.75 | 970.00 | 979.90 | 979.90 | 0.81% | 21,077 |
| Oct 26, 2026 | 970.00 | 986.85 | 955.00 | 972.05 | 972.05 | -0.32% | 14,875 |
| Oct 23, 2026 | 980.00 | 1,007.00 | 910.00 | 975.15 | 975.15 | 0.76% | 48,183 |
| Oct 22, 2026 | 970.00 | 999.90 | 960.00 | 967.75 | 967.75 | -0.69% | 37,248 |
| Oct 21, 2026 | 1,045.00 | 1,049.00 | 966.05 | 974.45 | 974.45 | -6.43% | 47,049 |
| Oct 19, 2026 | 1,088.00 | 1,088.00 | 1,035.00 | 1,041.40 | 1,041.40 | -3.37% | 14,563 |
| Oct 16, 2026 | 1,080.00 | 1,099.80 | 1,045.60 | 1,077.75 | 1,077.75 | -0.25% | 30,889 |
| Oct 15, 2026 | 1,102.00 | 1,115.00 | 1,063.05 | 1,080.45 | 1,080.45 | -0.72% | 24,862 |
| Oct 14, 2026 | 1,069.85 | 1,110.60 | 1,057.50 | 1,088.25 | 1,088.25 | 2.93% | 35,911 |
| Oct 13, 2026 | 1,089.70 | 1,089.70 | 1,036.10 | 1,057.25 | 1,057.25 | -1.82% | 24,695 |
| Oct 12, 2026 | 1,053.30 | 1,089.20 | 1,036.15 | 1,076.80 | 1,076.80 | 3.25% | 36,253 |
| Oct 9, 2026 | 1,050.15 | 1,068.90 | 1,026.00 | 1,042.90 | 1,042.90 | 0.65% | 20,686 |
| Oct 8, 2026 | 1,095.00 | 1,121.00 | 1,028.00 | 1,036.15 | 1,036.15 | -3.13% | 35,715 |
| Oct 7, 2026 | 1,082.00 | 1,097.50 | 1,050.00 | 1,069.65 | 1,069.65 | -1.10% | 32,482 |
| Oct 6, 2026 | 1,075.00 | 1,125.00 | 1,073.10 | 1,081.55 | 1,081.55 | 0.65% | 46,824 |
| Oct 5, 2026 | 1,070.00 | 1,134.00 | 1,069.95 | 1,074.55 | 1,074.55 | 1.48% | 35,205 |
| Oct 1, 2026 | 1,097.00 | 1,097.00 | 1,036.10 | 1,058.90 | 1,058.90 | -3.01% | 44,235 |
| Sep 30, 2026 | 1,097.90 | 1,103.95 | 1,069.95 | 1,091.75 | 1,091.75 | -0.30% | 17,531 |
| Sep 29, 2026 | 1,081.80 | 1,107.75 | 1,036.00 | 1,095.00 | 1,095.00 | 1.22% | 43,925 |
| Sep 28, 2026 | 1,101.00 | 1,134.65 | 1,071.10 | 1,081.80 | 1,081.80 | -2.17% | 35,537 |
| Sep 25, 2026 | 1,124.00 | 1,139.90 | 1,086.00 | 1,105.80 | 1,105.80 | -1.04% | 18,534 |
| Sep 24, 2026 | 1,114.00 | 1,148.00 | 1,080.00 | 1,117.45 | 1,117.45 | 1.24% | 43,051 |
| Sep 23, 2026 | 1,096.50 | 1,120.00 | 1,093.75 | 1,103.75 | 1,103.75 | 2.28% | 24,070 |
| Sep 22, 2026 | 1,077.00 | 1,098.00 | 1,058.05 | 1,079.10 | 1,079.10 | 1.54% | 25,820 |
| Sep 21, 2026 | 1,108.50 | 1,108.50 | 1,056.00 | 1,062.70 | 1,062.70 | -2.25% | 36,356 |
| Sep 18, 2026 | 1,124.95 | 1,144.80 | 1,055.00 | 1,087.20 | 1,087.20 | -1.98% | 93,770 |
| Sep 17, 2026 | 1,038.95 | 1,120.00 | 1,029.95 | 1,109.20 | 1,109.20 | 8.36% | 145,490 |
| 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 |