NSE:CFEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.50	48.50	46.00	47.51	47.51	0.93%	8,283
Sep 22, 2026	49.75	49.75	47.00	47.32	47.07	-3.11%	11,513
Sep 21, 2026	48.00	49.29	44.80	48.84	48.58	4.03%	47,219
Sep 18, 2026	46.99	47.00	44.00	46.95	46.70	1.58%	32,553
Sep 17, 2026	44.00	46.99	44.00	46.22	45.98	0.48%	11,128
Sep 16, 2026	47.00	47.49	43.15	46.00	45.76	-2.97%	66,304
Sep 15, 2026	50.00	52.80	47.05	47.41	47.16	-3.83%	171,314
Sep 11, 2026	42.66	49.41	42.00	49.30	49.04	9.75%	493,522
Sep 10, 2026	43.00	46.38	40.32	44.92	44.68	16.22%	1,072,863
Sep 9, 2026	32.50	38.65	32.05	38.65	38.45	19.99%	147,540
Sep 8, 2026	31.56	32.75	31.50	32.21	32.04	-0.83%	6,645
Sep 7, 2026	31.85	32.75	31.85	32.48	32.31	-	13,840
Sep 4, 2026	32.10	32.67	31.41	32.48	32.31	1.34%	14,038
Sep 3, 2026	31.80	32.75	31.80	32.05	31.88	0.79%	14,389
Sep 2, 2026	31.90	32.75	31.00	31.80	31.63	2.98%	18,100
Sep 1, 2026	30.00	31.90	29.00	30.88	30.72	5.00%	69,410
Aug 31, 2026	30.80	32.00	28.16	29.41	29.25	-5.13%	20,524
Aug 28, 2026	32.00	32.00	31.00	31.00	30.84	-1.99%	17,757
Aug 27, 2026	32.80	33.12	31.52	31.63	31.46	-3.24%	13,940
Aug 26, 2026	30.15	35.20	30.15	32.69	32.52	8.75%	40,133
Aug 25, 2026	31.00	31.60	30.01	30.06	29.90	-0.20%	6,212
Aug 24, 2026	32.00	32.00	30.00	30.12	29.96	-0.40%	8,461
Aug 21, 2026	30.35	31.65	30.21	30.24	30.08	-2.86%	10,806
Aug 20, 2026	31.95	31.95	30.12	31.13	30.97	2.07%	6,062
Aug 19, 2026	31.63	31.63	30.05	30.50	30.34	4.88%	10,228
Aug 18, 2026	31.85	31.85	24.36	29.08	28.93	-3.58%	11,548