CFF Fluid Control Limited (BOM:543920)
India · Delayed Price · Currency is INR 1,023.70
+9.20 (0.91%)
At close: Aug 6, 2026
CFF Fluid Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 879.60 | 879.60 | 835.05 | 846.30 | 845.62 | -3.79% | 30,800 |
| Jul 7, 2026 | 891.00 | 891.50 | 868.00 | 879.60 | 878.90 | -1.36% | 24,800 |
| Jul 6, 2026 | 882.95 | 914.45 | 882.95 | 891.75 | 891.04 | 1.40% | 44,000 |
| Jul 3, 2026 | 880.00 | 883.90 | 861.05 | 879.40 | 878.70 | 0.61% | 23,400 |
| Jul 2, 2026 | 872.30 | 874.25 | 865.00 | 874.10 | 873.40 | 0.21% | 38,400 |
| Jul 1, 2026 | 878.00 | 883.00 | 856.45 | 872.30 | 871.60 | -1.27% | 48,200 |
| Jun 30, 2026 | 862.05 | 899.00 | 862.00 | 883.50 | 882.79 | 3.78% | 116,600 |
| Jun 29, 2026 | 848.95 | 859.95 | 837.20 | 851.35 | 850.67 | 2.38% | 33,000 |
| Jun 25, 2026 | 852.00 | 852.00 | 825.60 | 831.55 | 830.89 | -3.04% | 27,800 |
| Jun 24, 2026 | 860.80 | 867.60 | 835.00 | 857.60 | 856.92 | -0.37% | 25,800 |
| Jun 23, 2026 | 859.80 | 879.00 | 858.05 | 860.80 | 860.11 | 1.15% | 56,800 |
| Jun 22, 2026 | 804.00 | 858.90 | 804.00 | 851.05 | 850.37 | 5.92% | 68,800 |
| Jun 19, 2026 | 822.95 | 843.00 | 800.30 | 803.45 | 802.81 | -1.71% | 36,400 |
| Jun 18, 2026 | 771.00 | 827.95 | 771.00 | 817.40 | 816.75 | 6.74% | 68,400 |
| Jun 17, 2026 | 740.00 | 772.00 | 736.20 | 765.80 | 765.19 | 4.19% | 37,200 |
| Jun 16, 2026 | 745.00 | 748.95 | 732.10 | 735.00 | 734.41 | 0.69% | 11,000 |
| Jun 15, 2026 | 753.00 | 754.95 | 721.00 | 729.95 | 729.37 | -1.59% | 21,200 |
| Jun 12, 2026 | 733.00 | 755.00 | 727.00 | 741.75 | 741.16 | 4.67% | 20,800 |
| Jun 11, 2026 | 712.10 | 726.95 | 705.00 | 708.65 | 708.08 | -0.48% | 17,000 |
| Jun 10, 2026 | 719.90 | 722.50 | 706.20 | 712.05 | 711.48 | 0.58% | 12,200 |
| Jun 9, 2026 | 735.00 | 740.00 | 700.00 | 707.95 | 707.38 | -2.92% | 36,400 |
| Jun 8, 2026 | 735.00 | 735.00 | 715.05 | 729.25 | 728.67 | -1.03% | 11,200 |
| Jun 5, 2026 | 752.00 | 756.35 | 730.20 | 736.85 | 736.26 | -0.71% | 11,600 |
| Jun 4, 2026 | 724.90 | 755.00 | 724.85 | 742.10 | 741.51 | 2.95% | 25,600 |
| Jun 3, 2026 | 715.00 | 727.90 | 714.10 | 720.85 | 720.27 | 1.66% | 10,800 |
| Jun 2, 2026 | 700.00 | 723.50 | 697.00 | 709.05 | 708.48 | 1.29% | 32,000 |
| Jun 1, 2026 | 729.00 | 729.00 | 691.00 | 700.00 | 699.44 | -2.78% | 45,400 |
| May 29, 2026 | 734.00 | 743.95 | 711.00 | 720.05 | 719.47 | -0.30% | 28,600 |
| May 27, 2026 | 742.00 | 743.70 | 716.30 | 722.25 | 721.67 | -1.33% | 30,200 |
| May 26, 2026 | 749.00 | 764.00 | 726.30 | 732.00 | 731.42 | -2.90% | 36,800 |