CFL share price history Crescent Fibres Limited

Crescent Fibres Limited (CFL) has 680 daily sessions on file, from 26 Sep 2016 to 13 Nov 2026. The last close was Rs 84.52. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 26 Sep 2016close Rs 41.79
Last session: 13 Nov 2026close Rs 84.52
Sessions on file: 680105 months
Highest close: Rs 93.5022 Nov 2023
Lowest close: Rs 22.162 Mar 2018

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CFL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	84.52	84.52	54.49	204,038	9
Oct 2026	55.53	83.44	47.11	402,069	21
Sep 2026	59.40	65.91	59.40	4,935	11
Aug 2026	64.19	66.60	55.93	10,551	19
Jul 2026	58.35	63.00	57.45	31,782	21
Jun 2026	56.88	67.39	56.88	34,661	18
May 2026	59.99	59.99	59.99	1,782	15
Apr 2026	59.99	66.39	49.96	22,759	22
Mar 2026	51.07	51.33	46.43	2,829	18
Feb 2026	51.33	62.73	51.33	40,632	15
Jan 2026	54.58	54.58	54.58	1,055	10
Dec 2025	54.58	64.41	54.58	7,382	17
Nov 2025	64.41	64.41	64.41	789	12
Oct 2025	64.41	70.06	64.41	3,802	17
Sep 2025	66.46	90.37	50.05	45,808	19
Aug 2025	50.05	51.05	48.25	5,966	10
Jul 2025	51.05	51.05	48.32	7,179	8
Jun 2025	50.25	50.25	50.25	5,967	9
May 2025	50.25	50.25	50.25	100	1
Apr 2025	50.25	50.25	45.69	1,116	6
Mar 2025	45.69	45.69	41.56	1,223	4
Feb 2025	41.51	41.51	41.51	2,000	1
Jan 2025	44.01	44.01	43.97	66,985	8
Dec 2024	43.97	43.97	43.97	24	3
Nov 2024	43.97	43.97	43.97	733	6
Oct 2024	43.97	58.82	43.97	33,224	16
Sep 2024	58.82	58.82	58.82	3	3
Aug 2024	58.82	65.34	54.00	4,468	7
Jul 2024	54.01	59.00	54.01	11,211	6
Jun 2024	59.00	61.00	59.00	14,796	9
May 2024	61.00	68.50	61.00	6,506	6
Feb 2024	69.00	69.00	69.00	500	1
Jan 2024	69.88	69.88	69.88	6,000	1
Dec 2023	65.00	80.02	65.00	13,500	6
Nov 2023	86.51	93.50	70.10	39,500	7
Oct 2023	69.07	69.07	47.78	34,000	8
Jul 2023	44.45	44.45	44.45	500	1
Jun 2023	41.35	47.10	41.35	153,000	3
May 2023	49.00	52.43	49.00	1,000	2
Feb 2023	56.68	61.73	52.73	43,500	4
Jan 2023	62.08	62.08	58.00	2,000	2
Dec 2022	54.00	54.00	54.00	5,500	3
Nov 2022	58.00	69.38	58.00	2,000	4
Oct 2022	69.38	77.89	69.38	5,500	5
Sep 2022	84.20	84.20	65.50	45,000	10
Aug 2022	61.10	64.71	56.00	27,500	6
Jul 2022	54.84	54.84	51.02	4,000	3
Jun 2022	55.65	55.65	51.80	2,000	2
Apr 2022	56.00	59.45	52.21	133,500	6
Mar 2022	51.47	68.00	51.47	3,000	4
Feb 2022	65.84	65.84	61.25	1,500	2
Dec 2021	57.00	67.00	50.25	21,500	14
Nov 2021	58.04	63.07	54.00	100,000	6
Oct 2021	59.00	59.00	55.00	19,000	5
Sep 2021	49.10	82.99	49.10	75,500	12
Aug 2021	70.41	80.61	65.50	19,000	5
Jul 2021	74.99	74.99	55.01	49,000	10
Jun 2021	62.00	66.00	62.00	29,000	7
May 2021	62.00	62.00	50.55	7,000	6
Apr 2021	59.00	59.00	51.21	90,000	8
Mar 2021	57.47	66.99	54.10	18,000	9
Feb 2021	62.35	62.35	50.00	7,000	6
Jan 2021	50.00	52.67	49.01	6,000	4
Dec 2020	49.00	50.50	43.20	3,500	5
Nov 2020	46.50	46.50	34.90	13,500	6
Oct 2020	32.50	32.50	32.50	2,000	1
Sep 2020	35.10	35.10	35.10	500	1
Aug 2020	37.90	37.90	37.00	500	2
Jun 2020	37.29	40.40	37.29	15,000	3
Mar 2020	41.00	41.00	41.00	0	1
Feb 2020	42.00	42.00	42.00	500	1
Jan 2020	39.80	39.80	38.48	5,000	3
Dec 2019	38.48	38.48	34.50	7,500	5
Oct 2019	34.11	36.70	34.11	6,000	6
Sep 2019	37.76	37.76	37.76	0	1
Apr 2019	37.95	37.95	37.95	0	1
Mar 2019	38.00	40.26	38.00	500	4
Feb 2019	40.32	40.32	40.32	1,000	2
Jan 2019	42.44	42.44	35.00	6,000	5
Dec 2018	35.07	35.07	35.07	500	1
Nov 2018	36.91	38.85	30.72	33,500	10
Oct 2018	29.27	29.27	25.46	5,500	4
Aug 2018	24.25	24.25	24.25	500	1
Jun 2018	25.51	25.51	25.51	1,000	1
May 2018	25.51	27.00	25.51	81,500	4
Apr 2018	27.00	29.65	26.92	120,000	6
Mar 2018	25.64	25.64	22.16	104,500	4
Feb 2018	23.00	23.57	22.45	16,000	4
Jan 2018	23.62	23.62	23.62	500	1
Dec 2017	22.50	29.00	22.50	11,000	7
Nov 2017	30.38	30.38	30.38	60,500	2
Oct 2017	31.97	31.97	25.27	66,000	12
Sep 2017	26.60	28.11	26.60	4,500	3
Aug 2017	27.00	30.25	27.00	6,000	4
Jul 2017	30.70	30.70	30.70	2,500	1
Jun 2017	30.90	30.90	29.64	2,000	3
May 2017	28.23	30.00	28.01	16,500	10
Apr 2017	27.90	30.89	27.90	4,000	3
Mar 2017	32.50	33.90	32.00	6,000	5
Feb 2017	33.00	36.53	33.00	152,500	3
Jan 2017	34.80	34.80	31.41	8,500	6
Dec 2016	32.00	32.11	32.00	1,500	2
Nov 2016	32.31	33.60	29.36	20,000	9
Oct 2016	29.47	37.73	29.47	35,500	6
Sep 2016	39.71	41.79	39.71	1,500	2

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	84.52	+9.99%	54,451
12 Nov 2026	76.84	+10.01%	38,732
11 Nov 2026	69.85	+3.07%	45,351
10 Nov 2026	67.77	+10.00%	32,325
6 Nov 2026	61.61	+10.00%	26,260
5 Nov 2026	56.01	-3.43%	3,344
4 Nov 2026	58.00	-1.38%	1,455
3 Nov 2026	58.81	+7.93%	839
2 Nov 2026	54.49	-1.87%	1,281
30 Oct 2026	55.53	-0.77%	4,056
29 Oct 2026	55.96	+4.70%	5,113
28 Oct 2026	53.45	-4.26%	3,641
27 Oct 2026	55.83	+1.27%	3,583
26 Oct 2026	55.13	-9.37%	6,942
23 Oct 2026	60.83	-10.00%	39,105
22 Oct 2026	67.59	-10.00%	150,225
21 Oct 2026	75.10	-10.00%	65,390
20 Oct 2026	83.44	+10.01%	19,851
19 Oct 2026	75.85	+10.01%	6,065
16 Oct 2026	68.95	+10.00%	11,248
15 Oct 2026	62.68	+10.00%	12,512
14 Oct 2026	56.98	+9.96%	16,547
13 Oct 2026	51.82	+10.00%	40,547
12 Oct 2026	47.11	-7.66%	1,026
9 Oct 2026	51.02	-7.67%	3,639
8 Oct 2026	55.26	-5.76%	714
7 Oct 2026	58.64	+9.67%	1,173
6 Oct 2026	53.47	-8.75%	1,470
5 Oct 2026	58.60	-1.35%	9,151
2 Oct 2026	59.40	0.00%	71
23 Sep 2026	59.40	0.00%	316
21 Sep 2026	59.40	0.00%	101
17 Sep 2026	59.40	0.00%	85
16 Sep 2026	59.40	0.00%	3
15 Sep 2026	59.40	0.00%	13
14 Sep 2026	59.40	-9.88%	1,765
11 Sep 2026	65.91	0.00%	16
10 Sep 2026	65.91	0.00%	239
9 Sep 2026	65.91	0.00%	3
8 Sep 2026	65.91	+6.86%	1,186
2 Sep 2026	61.68	-3.91%	1,208
31 Aug 2026	64.19	0.00%	102
28 Aug 2026	64.19	0.00%	41
27 Aug 2026	64.19	0.00%	5
25 Aug 2026	64.19	0.00%	262
24 Aug 2026	64.19	-3.62%	1,417
21 Aug 2026	66.60	+9.02%	1,634
20 Aug 2026	61.09	-6.46%	2,340
19 Aug 2026	65.31	+6.21%	1,569
18 Aug 2026	61.49	+9.94%	1,473
17 Aug 2026	55.93	-4.15%	1,131
13 Aug 2026	58.35	0.00%	19
12 Aug 2026	58.35	0.00%	2
11 Aug 2026	58.35	0.00%	4
10 Aug 2026	58.35	0.00%	19
7 Aug 2026	58.35	0.00%	47
6 Aug 2026	58.35	0.00%	48
5 Aug 2026	58.35	0.00%	74
4 Aug 2026	58.35	0.00%	220
3 Aug 2026	58.35	0.00%	144

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CFL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 680 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.