CFF Fluid Control Limited (BOM:543920)
India · Delayed Price · Currency is INR 825.30
-24.50 (-2.88%)
At close: Jul 10, 2026
CFF Fluid Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 863.80 | 863.80 | 821.00 | 825.30 | 825.30 | -2.88% | 68,400 |
| Jul 9, 2026 | 860.00 | 881.00 | 845.05 | 849.80 | 849.80 | 0.41% | 36,600 |
| Jul 8, 2026 | 879.60 | 879.60 | 835.05 | 846.30 | 846.30 | -3.79% | 30,800 |
| Jul 7, 2026 | 891.00 | 891.50 | 868.00 | 879.60 | 879.60 | -1.36% | 24,800 |
| Jul 6, 2026 | 882.95 | 914.45 | 882.95 | 891.75 | 891.75 | 1.40% | 44,000 |
| Jul 3, 2026 | 880.00 | 883.90 | 861.05 | 879.40 | 879.40 | 0.61% | 23,400 |
| Jul 2, 2026 | 872.30 | 874.25 | 865.00 | 874.10 | 874.10 | 0.21% | 38,400 |
| Jul 1, 2026 | 878.00 | 883.00 | 856.45 | 872.30 | 872.30 | -1.27% | 48,200 |
| Jun 30, 2026 | 862.05 | 899.00 | 862.00 | 883.50 | 883.50 | 3.78% | 116,600 |
| Jun 29, 2026 | 848.95 | 859.95 | 837.20 | 851.35 | 851.35 | 2.38% | 33,000 |
| Jun 25, 2026 | 852.00 | 852.00 | 825.60 | 831.55 | 831.55 | -3.04% | 27,800 |
| Jun 24, 2026 | 860.80 | 867.60 | 835.00 | 857.60 | 857.60 | -0.37% | 25,800 |
| Jun 23, 2026 | 859.80 | 879.00 | 858.05 | 860.80 | 860.80 | 1.15% | 56,800 |
| Jun 22, 2026 | 804.00 | 858.90 | 804.00 | 851.05 | 851.05 | 5.92% | 68,800 |
| Jun 19, 2026 | 822.95 | 843.00 | 800.30 | 803.45 | 803.45 | -1.71% | 36,400 |
| 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 |