BSE - Delayed Quote INR
CFF Fluid Control Ltd (CFF.BO)
604.75
-20.95
(-3.35%)
At close: June 13 at 3:24:45 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 615.00 | 625.00 | 600.00 | 604.75 | 604.75 | 16,000 |
| Jun 12, 2025 | 640.00 | 648.00 | 624.00 | 625.70 | 625.70 | 15,600 |
| Jun 11, 2025 | 649.00 | 655.00 | 636.80 | 645.45 | 645.45 | 22,800 |
| Jun 10, 2025 | 649.00 | 649.00 | 620.10 | 644.45 | 644.45 | 12,200 |
| Jun 9, 2025 | 625.95 | 652.00 | 625.00 | 645.70 | 645.70 | 20,000 |
| Jun 6, 2025 | 634.75 | 654.25 | 620.00 | 625.95 | 625.95 | 55,600 |
| Jun 5, 2025 | 650.00 | 654.80 | 605.00 | 623.25 | 623.25 | 45,000 |
| Jun 4, 2025 | 598.00 | 625.90 | 595.00 | 625.90 | 625.90 | 21,400 |
| Jun 3, 2025 | 577.90 | 596.10 | 577.90 | 596.10 | 596.10 | 31,400 |
| Jun 2, 2025 | 555.15 | 582.85 | 555.10 | 567.75 | 567.75 | 33,200 |
| May 30, 2025 | 566.10 | 566.10 | 555.10 | 555.10 | 555.10 | 26,000 |
| May 29, 2025 | 566.10 | 566.10 | 555.00 | 555.00 | 555.00 | 97,400 |
| May 28, 2025 | 545.35 | 555.95 | 545.35 | 555.00 | 555.00 | 12,200 |
| May 27, 2025 | 550.00 | 550.00 | 545.05 | 545.30 | 545.30 | 7,600 |
| May 26, 2025 | 558.00 | 558.00 | 546.00 | 555.25 | 555.25 | 6,200 |
| May 23, 2025 | 560.95 | 560.95 | 555.20 | 555.25 | 555.25 | 12,600 |
| May 22, 2025 | 547.00 | 555.00 | 547.00 | 550.00 | 550.00 | 7,400 |
| May 21, 2025 | 546.10 | 549.00 | 546.10 | 549.00 | 549.00 | 12,800 |
| May 20, 2025 | 555.00 | 555.00 | 553.95 | 553.95 | 553.95 | 3,400 |
| May 19, 2025 | 545.00 | 564.95 | 545.00 | 555.25 | 555.25 | 18,000 |
| May 16, 2025 | 566.30 | 566.30 | 555.25 | 555.25 | 555.25 | 12,200 |
| May 15, 2025 | 561.80 | 561.80 | 555.25 | 555.25 | 555.25 | 13,400 |
| May 14, 2025 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | 3,600 |
| May 13, 2025 | 540.00 | 544.00 | 540.00 | 540.00 | 540.00 | 9,200 |
| May 12, 2025 | 533.45 | 533.45 | 533.45 | 533.45 | 533.45 | 1,200 |
| May 9, 2025 | 514.00 | 523.00 | 514.00 | 523.00 | 523.00 | 9,800 |
| May 8, 2025 | 515.05 | 525.30 | 515.05 | 516.00 | 516.00 | 9,000 |
| May 7, 2025 | 513.50 | 515.00 | 513.50 | 515.00 | 515.00 | 6,400 |
| May 6, 2025 | 492.60 | 512.60 | 492.60 | 512.60 | 512.60 | 46,800 |
| May 5, 2025 | 502.65 | 502.65 | 502.65 | 502.65 | 502.65 | 2,000 |
| May 2, 2025 | 512.90 | 512.90 | 512.90 | 512.90 | 512.90 | 2,200 |
| Apr 30, 2025 | 523.35 | 523.35 | 523.35 | 523.35 | 523.35 | 4,000 |
| Apr 29, 2025 | 534.00 | 534.00 | 530.00 | 534.00 | 534.00 | 9,600 |
| Apr 28, 2025 | 544.80 | 544.80 | 523.55 | 523.55 | 523.55 | 13,200 |
| Apr 25, 2025 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | 35,200 |
| Apr 24, 2025 | 523.75 | 523.75 | 523.75 | 523.75 | 523.75 | 800 |
| Apr 23, 2025 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | 4,800 |
| Apr 22, 2025 | 503.45 | 503.45 | 503.45 | 503.45 | 503.45 | 1,400 |
| Apr 21, 2025 | 493.60 | 493.60 | 493.60 | 493.60 | 493.60 | 4,000 |
| Apr 17, 2025 | 483.95 | 483.95 | 483.95 | 483.95 | 483.95 | 1,600 |
| Apr 16, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | 2,200 |
| Apr 15, 2025 | 465.20 | 465.20 | 465.20 | 465.20 | 465.20 | 17,200 |
| Apr 11, 2025 | 456.10 | 456.10 | 456.10 | 456.10 | 456.10 | 3,000 |
| Apr 9, 2025 | 456.30 | 456.30 | 447.20 | 447.20 | 447.20 | 5,400 |
| Apr 8, 2025 | 451.00 | 456.30 | 451.00 | 456.30 | 456.30 | 11,400 |
| Apr 7, 2025 | 447.40 | 447.40 | 447.40 | 447.40 | 447.40 | 11,800 |
| Apr 4, 2025 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | 5,400 |
| Apr 3, 2025 | 447.55 | 447.55 | 447.55 | 447.55 | 447.55 | 400 |
| Apr 2, 2025 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | 4,000 |
| Apr 1, 2025 | 430.20 | 430.20 | 428.00 | 430.20 | 430.20 | 5,000 |
| Mar 28, 2025 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | 9,600 |
| Mar 27, 2025 | 445.00 | 445.00 | 438.95 | 438.95 | 438.95 | 10,400 |
| Mar 26, 2025 | 455.90 | 455.90 | 447.90 | 447.90 | 447.90 | 12,800 |
| Mar 25, 2025 | 460.15 | 460.15 | 451.25 | 457.00 | 457.00 | 70,600 |
| Mar 24, 2025 | 451.25 | 451.25 | 451.25 | 451.25 | 451.25 | 4,600 |
| Mar 21, 2025 | 442.45 | 442.45 | 442.45 | 442.45 | 442.45 | 4,400 |
| Mar 20, 2025 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | 3,600 |
| Mar 19, 2025 | 415.05 | 425.30 | 415.05 | 425.30 | 425.30 | 29,200 |
| Mar 18, 2025 | 416.00 | 417.00 | 415.05 | 417.00 | 417.00 | 16,200 |
| Mar 17, 2025 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | 6,200 |
| Mar 13, 2025 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | 13,400 |
| Mar 12, 2025 | 440.70 | 440.75 | 440.70 | 440.70 | 440.70 | 5,000 |
| Mar 11, 2025 | 466.80 | 470.00 | 449.10 | 449.65 | 449.65 | 30,000 |
| Mar 10, 2025 | 478.90 | 485.65 | 467.05 | 472.70 | 472.70 | 39,000 |
| Mar 7, 2025 | 441.00 | 462.55 | 441.00 | 462.55 | 462.55 | 11,200 |
| Mar 6, 2025 | 439.90 | 440.55 | 439.50 | 440.55 | 440.55 | 18,400 |
| Mar 5, 2025 | 416.50 | 419.60 | 416.50 | 419.60 | 419.60 | 8,400 |
| Mar 4, 2025 | 395.00 | 416.70 | 395.00 | 399.65 | 399.65 | 13,000 |
| Mar 3, 2025 | 417.20 | 417.40 | 392.00 | 396.90 | 396.90 | 15,600 |
| Feb 28, 2025 | 415.05 | 415.05 | 398.00 | 408.00 | 408.00 | 28,000 |
| Feb 27, 2025 | 434.00 | 434.00 | 415.00 | 417.85 | 417.85 | 11,600 |
| Feb 25, 2025 | 434.50 | 448.90 | 432.85 | 434.15 | 434.15 | 25,600 |
| Feb 24, 2025 | 470.00 | 470.00 | 453.95 | 455.60 | 455.60 | 7,800 |
| Feb 21, 2025 | 459.80 | 500.00 | 459.80 | 477.80 | 477.80 | 33,600 |
| Feb 20, 2025 | 420.00 | 461.85 | 419.00 | 458.20 | 458.20 | 23,800 |
| Feb 19, 2025 | 420.50 | 430.00 | 393.00 | 416.80 | 416.80 | 81,600 |
| Feb 18, 2025 | 440.00 | 450.00 | 400.10 | 420.50 | 420.50 | 45,000 |
| Feb 17, 2025 | 485.00 | 485.00 | 445.00 | 446.95 | 446.95 | 30,600 |
| Feb 14, 2025 | 526.00 | 526.00 | 485.00 | 488.55 | 488.55 | 17,800 |
| Feb 13, 2025 | 505.00 | 534.90 | 500.10 | 526.00 | 526.00 | 7,000 |
| Feb 12, 2025 | 525.00 | 525.00 | 470.00 | 502.95 | 502.95 | 33,600 |
| Feb 11, 2025 | 558.85 | 558.85 | 505.00 | 521.25 | 521.25 | 20,800 |
| Feb 10, 2025 | 562.00 | 571.00 | 555.00 | 562.00 | 562.00 | 10,000 |
| Feb 7, 2025 | 587.30 | 594.95 | 578.00 | 578.00 | 578.00 | 4,400 |
| Feb 6, 2025 | 590.00 | 590.00 | 576.50 | 587.30 | 587.30 | 4,200 |
| Feb 5, 2025 | 577.50 | 595.00 | 577.00 | 582.35 | 582.35 | 9,200 |
| Feb 4, 2025 | 575.95 | 582.00 | 556.00 | 573.85 | 573.85 | 21,200 |
| Feb 3, 2025 | 565.00 | 589.95 | 565.00 | 567.55 | 567.55 | 19,800 |
| Feb 1, 2025 | 625.95 | 625.95 | 600.00 | 602.90 | 602.90 | 15,400 |
| Jan 31, 2025 | 609.00 | 618.00 | 595.00 | 601.55 | 601.55 | 13,800 |
| Jan 30, 2025 | 605.00 | 620.00 | 605.00 | 607.60 | 607.60 | 4,200 |
| Jan 29, 2025 | 587.50 | 622.00 | 587.50 | 602.00 | 602.00 | 12,400 |
| Jan 28, 2025 | 570.00 | 624.50 | 570.00 | 587.50 | 587.50 | 14,200 |
| Jan 27, 2025 | 638.00 | 638.00 | 580.20 | 585.95 | 585.95 | 19,200 |
| Jan 24, 2025 | 661.25 | 661.25 | 608.00 | 617.30 | 617.30 | 10,600 |
| Jan 23, 2025 | 655.55 | 663.95 | 642.15 | 650.00 | 650.00 | 7,800 |
| Jan 22, 2025 | 652.00 | 670.00 | 640.00 | 655.55 | 655.55 | 13,200 |
| Jan 21, 2025 | 662.00 | 679.95 | 659.00 | 659.50 | 659.50 | 11,600 |
| Jan 20, 2025 | 690.00 | 690.00 | 658.05 | 661.00 | 661.00 | 20,000 |
| Jan 17, 2025 | 696.00 | 702.00 | 679.00 | 687.35 | 687.35 | 6,000 |
| Jan 16, 2025 | 699.00 | 716.00 | 686.50 | 689.85 | 689.85 | 20,800 |
| Jan 15, 2025 | 668.00 | 689.95 | 665.00 | 668.35 | 668.35 | 8,800 |
| Jan 14, 2025 | 640.05 | 675.00 | 640.05 | 662.00 | 662.00 | 7,400 |
| Jan 13, 2025 | 675.00 | 693.00 | 632.05 | 639.40 | 639.40 | 14,400 |
| Jan 10, 2025 | 696.00 | 700.95 | 680.00 | 681.50 | 681.50 | 10,200 |
| Jan 9, 2025 | 702.35 | 704.00 | 695.05 | 695.20 | 695.20 | 20,000 |
| Jan 8, 2025 | 701.00 | 705.00 | 690.00 | 702.35 | 702.35 | 11,800 |
| Jan 7, 2025 | 681.05 | 720.00 | 681.05 | 690.00 | 690.00 | 21,200 |
| Jan 6, 2025 | 675.60 | 740.00 | 675.60 | 680.65 | 680.65 | 35,800 |
| Jan 3, 2025 | 700.00 | 718.00 | 685.00 | 701.10 | 701.10 | 20,600 |
| Jan 2, 2025 | 703.05 | 706.00 | 697.00 | 698.25 | 698.25 | 10,400 |
| Jan 1, 2025 | 670.35 | 702.00 | 670.35 | 699.20 | 699.20 | 8,600 |
| Dec 31, 2024 | 668.55 | 689.95 | 660.00 | 670.35 | 670.35 | 12,200 |
| Dec 30, 2024 | 695.00 | 695.00 | 652.00 | 681.60 | 681.60 | 12,000 |
Related Tickers
SIKA.BO Sika Interplant Systems Limited
1,276.70
+1.93%
SWANDEF.NS SWAN DEFENCE N HEVY IND L
179.11
0.00%
BDL.BO Bharat Dynamics Limited
1,900.10
+1.60%
ATROB Astronics Corporation
36.00
0.00%
COCHINSHIP.NS Cochin Shipyard Limited
2,161.60
+1.57%
APOLLO.NS Apollo Micro Systems Limited
194.02
+4.72%
DATAPATTNS.NS Data Patterns (India) Limited
3,002.50
+2.47%
KBGGY Kongsberg Gruppen ASA
101.50
-5.15%
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
3,069.30
+3.06%
ZENTEC.NS Zen Technologies Limited
1,975.10
+3.73%