CFF Fluid Control Limited (BOM:543920)
India · Delayed Price · Currency is INR 803.45
-13.95 (-1.71%)
At close: Jun 19, 2026
CFF Fluid Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 771.00 | 827.95 | 771.00 | 817.40 | 817.40 | 6.74% | 68,400 |
| Jun 17, 2026 | 740.00 | 772.00 | 736.20 | 765.80 | 765.80 | 4.19% | 37,200 |
| Jun 16, 2026 | 745.00 | 748.95 | 732.10 | 735.00 | 735.00 | 0.69% | 11,000 |
| Jun 15, 2026 | 753.00 | 754.95 | 721.00 | 729.95 | 729.95 | -1.59% | 21,200 |
| Jun 12, 2026 | 733.00 | 755.00 | 727.00 | 741.75 | 741.75 | 4.67% | 20,800 |
| Jun 11, 2026 | 712.10 | 726.95 | 705.00 | 708.65 | 708.65 | -0.48% | 17,000 |
| Jun 10, 2026 | 719.90 | 722.50 | 706.20 | 712.05 | 712.05 | 0.58% | 12,200 |
| Jun 9, 2026 | 735.00 | 740.00 | 700.00 | 707.95 | 707.95 | -2.92% | 36,400 |
| Jun 8, 2026 | 735.00 | 735.00 | 715.05 | 729.25 | 729.25 | -1.03% | 11,200 |
| Jun 5, 2026 | 752.00 | 756.35 | 730.20 | 736.85 | 736.85 | -0.71% | 11,600 |
| Jun 4, 2026 | 724.90 | 755.00 | 724.85 | 742.10 | 742.10 | 2.95% | 25,600 |
| Jun 3, 2026 | 715.00 | 727.90 | 714.10 | 720.85 | 720.85 | 1.66% | 10,800 |
| Jun 2, 2026 | 700.00 | 723.50 | 697.00 | 709.05 | 709.05 | 1.29% | 32,000 |
| Jun 1, 2026 | 729.00 | 729.00 | 691.00 | 700.00 | 700.00 | -2.78% | 45,400 |
| May 29, 2026 | 734.00 | 743.95 | 711.00 | 720.05 | 720.05 | -0.30% | 28,600 |
| May 27, 2026 | 742.00 | 743.70 | 716.30 | 722.25 | 722.25 | -1.33% | 30,200 |
| May 26, 2026 | 749.00 | 764.00 | 726.30 | 732.00 | 732.00 | -2.90% | 36,800 |
| May 25, 2026 | 768.00 | 773.95 | 747.10 | 753.90 | 753.90 | -0.76% | 14,600 |
| May 22, 2026 | 770.00 | 775.90 | 754.10 | 759.65 | 759.65 | -1.27% | 12,600 |
| May 21, 2026 | 785.00 | 790.00 | 766.05 | 769.40 | 769.40 | -0.63% | 17,200 |
| May 20, 2026 | 770.00 | 778.00 | 745.00 | 774.30 | 774.30 | 0.58% | 22,200 |
| May 19, 2026 | 748.00 | 779.25 | 737.25 | 769.85 | 769.85 | 4.83% | 45,800 |
| May 18, 2026 | 750.00 | 750.00 | 725.90 | 734.35 | 734.35 | -2.25% | 19,600 |
| May 15, 2026 | 736.10 | 760.00 | 736.10 | 751.25 | 751.25 | 0.68% | 18,200 |
| May 14, 2026 | 748.00 | 751.00 | 720.20 | 746.15 | 746.15 | 1.90% | 22,000 |
| May 13, 2026 | 729.00 | 745.90 | 711.00 | 732.25 | 732.25 | 1.04% | 38,000 |
| May 12, 2026 | 758.00 | 758.00 | 707.05 | 724.70 | 724.70 | -4.36% | 66,600 |
| May 11, 2026 | 791.25 | 799.90 | 753.30 | 757.70 | 757.70 | -4.43% | 47,000 |
| May 8, 2026 | 790.75 | 809.00 | 790.75 | 792.85 | 792.85 | -0.17% | 15,000 |
| May 7, 2026 | 819.00 | 819.00 | 790.75 | 794.20 | 794.20 | -1.23% | 23,600 |
| May 6, 2026 | 840.00 | 840.00 | 773.00 | 804.05 | 804.05 | -4.49% | 108,600 |
| May 5, 2026 | 820.00 | 860.00 | 820.00 | 841.85 | 841.85 | 2.70% | 48,400 |
| May 4, 2026 | 849.00 | 850.00 | 805.00 | 819.70 | 819.70 | -1.67% | 37,600 |
| Apr 30, 2026 | 854.00 | 854.00 | 810.10 | 833.65 | 833.65 | -0.90% | 38,200 |
| Apr 29, 2026 | 835.00 | 849.00 | 816.55 | 841.25 | 841.25 | 2.99% | 32,200 |
| Apr 28, 2026 | 834.00 | 834.85 | 812.00 | 816.80 | 816.80 | -2.12% | 18,200 |
| Apr 27, 2026 | 842.80 | 853.85 | 806.00 | 834.45 | 834.45 | 0.45% | 47,200 |
| Apr 24, 2026 | 784.70 | 845.90 | 777.05 | 830.75 | 830.75 | 6.57% | 142,600 |
| Apr 23, 2026 | 773.00 | 787.00 | 753.05 | 779.55 | 779.55 | 1.98% | 48,600 |
| Apr 22, 2026 | 762.00 | 774.00 | 735.55 | 764.40 | 764.40 | 2.76% | 45,400 |
| Apr 21, 2026 | 734.00 | 755.00 | 734.00 | 743.85 | 743.85 | 1.33% | 19,600 |
| Apr 20, 2026 | 740.05 | 774.50 | 730.00 | 734.10 | 734.10 | -5.09% | 33,200 |
| Apr 17, 2026 | 741.00 | 779.00 | 741.00 | 773.50 | 773.50 | 4.48% | 94,600 |
| Apr 16, 2026 | 702.95 | 744.00 | 695.00 | 740.30 | 740.30 | 6.57% | 89,400 |
| Apr 15, 2026 | 717.90 | 725.00 | 688.00 | 694.65 | 694.65 | -2.02% | 49,800 |
| Apr 13, 2026 | 645.05 | 719.00 | 631.00 | 709.00 | 709.00 | 7.16% | 102,200 |
| Apr 10, 2026 | 643.20 | 667.00 | 638.25 | 661.65 | 661.65 | 4.18% | 65,200 |
| Apr 9, 2026 | 623.00 | 645.00 | 606.00 | 635.10 | 635.10 | 3.47% | 62,200 |
| Apr 8, 2026 | 600.00 | 626.00 | 600.00 | 613.80 | 613.80 | 4.25% | 33,000 |
| Apr 7, 2026 | 594.95 | 595.00 | 575.50 | 588.80 | 588.80 | -0.29% | 19,400 |