Sponsored
CFCL
Central Finance Co. Ltd.
600.00
+2.00
(+0.33%)
Open
591.00
High
615.50
Low
590.00
Vol
95,909
Turnover
57,218,456.20
52W H/L
699.00 / 460.50
Financial Fundamentals
FY 83/84 - Q1Loading fundamentals...
CFCL Candlestick Chart
CFCL
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
CFCL (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 600.00 | +2.00 | +0.33% | 591.00 | 615.50 | 590.00 | 95,909 | 5,72,18,456.20 | 699.00 | 460.50 |
| 2 | 2026-11-06 | 598.00 | -7.00 | -1.16% | 595.00 | 635.20 | 580.00 | 1,17,127 | 7,01,20,709.40 | 699.00 | 460.50 |
| 3 | 2026-11-05 | 605.00 | +8.00 | +1.34% | 590.00 | 650.00 | 589.20 | 1,86,225 | 11,20,80,729.60 | 699.00 | 460.50 |
| 4 | 2026-11-04 | 597.00 | -11.00 | -1.81% | 608.10 | 608.10 | 591.60 | 96,523 | 5,79,57,039.70 | 699.00 | 460.50 |
| 5 | 2026-11-03 | 608.00 | 0.00 | 0.00% | 609.00 | 609.00 | 595.00 | 1,11,082 | 6,69,19,507.80 | 699.00 | 460.50 |
| 6 | 2026-11-02 | 608.00 | +2.10 | +0.35% | 600.00 | 614.00 | 599.90 | 2,39,786 | 14,51,52,240.70 | 699.00 | 460.50 |
| 7 | 2026-10-30 | 605.90 | +20.70 | +3.54% | 576.00 | 616.90 | 576.00 | 2,52,566 | 15,17,92,950.90 | 699.00 | 460.50 |
| 8 | 2026-10-29 | 585.20 | +14.00 | +2.45% | 565.00 | 587.00 | 565.00 | 1,58,736 | 9,24,23,965.70 | 699.00 | 460.50 |
| 9 | 2026-10-28 | 571.20 | -4.80 | -0.83% | 570.00 | 578.80 | 570.00 | 59,330 | 3,40,04,316.10 | 699.00 | 455.00 |
| 10 | 2026-10-27 | 576.00 | +12.60 | +2.24% | 570.00 | 577.00 | 540.00 | 1,40,871 | 7,98,70,461.40 | 699.00 | 455.00 |
| 11 | 2026-10-26 | 563.40 | -0.60 | -0.11% | 555.00 | 564.30 | 553.40 | 22,897 | 1,27,66,012.40 | 699.00 | 455.00 |
| 12 | 2026-10-16 | 564.00 | +6.00 | +1.08% | 547.30 | 564.00 | 547.30 | 17,220 | 95,65,048.20 | 699.00 | 455.00 |
| 13 | 2026-10-15 | 558.00 | +7.10 | +1.29% | 535.00 | 570.00 | 535.00 | 22,752 | 1,26,06,980.80 | 699.00 | 455.00 |
| 14 | 2026-10-14 | 550.90 | -14.10 | -2.50% | 536.80 | 569.00 | 536.80 | 40,783 | 2,25,38,250.40 | 699.00 | 455.00 |
| 15 | 2026-10-13 | 565.00 | -3.90 | -0.69% | 550.00 | 565.00 | 550.00 | 46,207 | 2,58,41,508.80 | 699.00 | 455.00 |
| 16 | 2026-10-12 | 568.90 | -1.10 | -0.19% | 575.00 | 575.00 | 560.30 | 33,226 | 1,87,14,568.40 | 699.00 | 455.00 |
| 17 | 2026-10-09 | 570.00 | -5.00 | -0.87% | 592.00 | 592.00 | 558.00 | 22,538 | 1,28,08,598.80 | 699.00 | 455.00 |
| 18 | 2026-10-08 | 575.00 | +0.10 | +0.02% | 600.00 | 600.00 | 560.00 | 33,629 | 1,90,50,830.30 | 699.00 | 455.00 |
| 19 | 2026-10-07 | 574.90 | +10.00 | +1.77% | 551.00 | 599.00 | 551.00 | 1,31,035 | 7,45,47,053.70 | 699.00 | 455.00 |
| 20 | 2026-10-06 | 564.90 | +5.20 | +0.93% | 578.00 | 578.00 | 551.00 | 29,533 | 1,64,75,475.90 | 699.00 | 455.00 |
| 21 | 2026-10-05 | 559.70 | -10.30 | -1.81% | 563.00 | 565.00 | 555.00 | 29,763 | 1,66,33,403.30 | 699.00 | 455.00 |
| 22 | 2026-10-02 | 570.00 | -2.00 | -0.35% | 583.00 | 583.00 | 556.00 | 24,304 | 1,37,41,639.00 | 699.00 | 455.00 |
| 23 | 2026-10-01 | 572.00 | 0.00 | 0.00% | 560.00 | 585.00 | 560.00 | 32,053 | 1,81,99,836.00 | 699.00 | 455.00 |
| 24 | 2026-09-30 | 572.00 | +5.00 | +0.88% | 561.00 | 581.90 | 552.00 | 70,213 | 3,98,99,983.80 | 699.00 | 455.00 |
| 25 | 2026-09-29 | 567.00 | +6.00 | +1.07% | 580.00 | 580.00 | 552.00 | 31,480 | 1,75,99,899.20 | 699.00 | 455.00 |
| 26 | 2026-09-28 | 561.00 | -6.90 | -1.22% | 563.10 | 573.80 | 560.30 | 33,406 | 1,88,87,644.20 | 699.00 | 455.00 |
| 27 | 2026-09-24 | 567.90 | +0.90 | +0.16% | 565.00 | 567.90 | 558.00 | 94,930 | 5,33,76,581.80 | 699.00 | 455.00 |
| 28 | 2026-09-23 | 567.00 | -11.20 | -1.94% | 607.00 | 607.00 | 561.30 | 27,553 | 1,56,27,952.00 | 699.00 | 455.00 |
| 29 | 2026-09-22 | 578.20 | -1.80 | -0.31% | 565.00 | 578.90 | 561.00 | 1,00,409 | 5,71,54,293.60 | 699.00 | 455.00 |
| 30 | 2026-09-18 | 580.00 | +10.00 | +1.75% | 587.00 | 587.00 | 555.00 | 90,109 | 5,14,46,803.50 | 699.00 | 445.10 |