As per 8th of December 2025
183,020 Rs. 270.00 Rs. 49,415,400.00| # | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1 | 2025-12-08 | CFIN.N0000 | 278.000 | 279.000 | 265.000 | 270.000 | 248 |
| 2 | 2025-12-05 | CFIN.N0000 | 278.000 | 284.250 | 276.000 | 276.000 | 133 |
| 3 | 2025-12-03 | CFIN.N0000 | 287.000 | 287.000 | 277.000 | 278.000 | 157 |
| 4 | 2025-12-02 | CFIN.N0000 | 284.500 | 289.000 | 278.000 | 283.750 | 152 |
| 5 | 2025-12-01 | CFIN.N0000 | 285.250 | 285.250 | 275.000 | 279.750 | 398 |
| 6 | 2025-11-28 | CFIN.N0000 | 288.250 | 293.000 | 285.250 | 290.250 | 77 |
| 7 | 2025-11-27 | CFIN.N0000 | 295.000 | 295.000 | 286.750 | 288.250 | 128 |
| 8 | 2025-11-26 | CFIN.N0000 | 291.000 | 295.000 | 285.000 | 290.750 | 234 |
| 9 | 2025-11-11 | CFIN.N0000 | 315.000 | 317.500 | 312.000 | 313.250 | 98 |
| 10 | 2025-10-30 | CFIN.N0000 | 312.000 | 312.000 | 311.500 | 311.750 | 73 |
| 11 | 2025-10-17 | CFIN.N0000 | 298.000 | 305.500 | 298.000 | 301.750 | 271 |
| 12 | 2025-10-15 | CFIN.N0000 | 298.000 | 298.000 | 294.000 | 295.250 | 73 |
| 13 | 2025-10-10 | CFIN.N0000 | 299.750 | 299.750 | 294.750 | 295.250 | 190 |
| 14 | 2025-10-09 | CFIN.N0000 | 302.000 | 302.000 | 299.500 | 299.750 | 81 |
| 15 | 2025-10-08 | CFIN.N0000 | 305.000 | 305.000 | 300.250 | 302.250 | 106 |
| 16 | 2025-10-07 | CFIN.N0000 | 305.000 | 305.000 | 302.250 | 302.750 | 74 |
| 17 | 2025-10-03 | CFIN.N0000 | 302.500 | 304.750 | 299.000 | 302.750 | 167 |
| 18 | 2025-10-01 | CFIN.N0000 | 305.500 | 306.500 | 300.000 | 304.750 | 134 |
| 19 | 2025-09-04 | CFIN.N0000 | 289.750 | 289.750 | 286.000 | 287.000 | 69 |
| 20 | 2025-08-29 | CFIN.N0000 | 288.000 | 288.000 | 285.000 | 286.000 | 117 |