BF Utilities Limited (BOM:532430)
India · Delayed Price · Currency is INR 481.95
-4.30 (-0.88%)
At close: Mar 6, 2026
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 461.80 | 489.00 | 461.80 | 486.25 | 486.25 | 3.39% | 156,228 |
| Mar 4, 2026 | 485.85 | 485.95 | 463.50 | 470.30 | 470.30 | -3.59% | 181,935 |
| Mar 2, 2026 | 480.00 | 501.80 | 480.00 | 487.80 | 487.80 | -3.45% | 3,139 |
| Feb 27, 2026 | 501.45 | 509.00 | 495.00 | 505.25 | 505.25 | 2.14% | 291 |
| Feb 26, 2026 | 494.00 | 514.00 | 493.00 | 494.65 | 494.65 | 0.13% | 671 |
| Feb 25, 2026 | 500.40 | 501.00 | 490.00 | 494.00 | 494.00 | -1.04% | 446 |
| Feb 24, 2026 | 506.30 | 510.30 | 484.75 | 499.20 | 499.20 | -1.46% | 769 |
| Feb 23, 2026 | 512.00 | 518.00 | 500.00 | 506.60 | 506.60 | -0.71% | 578 |
| Feb 20, 2026 | 517.90 | 517.90 | 507.20 | 510.20 | 510.20 | 1.22% | 903 |
| Feb 19, 2026 | 526.85 | 526.85 | 503.45 | 504.05 | 504.05 | -4.88% | 1,957 |
| Feb 18, 2026 | 542.80 | 543.00 | 522.00 | 529.90 | 529.90 | 0.68% | 205 |
| Feb 17, 2026 | 512.00 | 534.50 | 512.00 | 526.30 | 526.30 | 2.62% | 590 |
| Feb 16, 2026 | 515.65 | 515.65 | 500.60 | 512.85 | 512.85 | -2.41% | 996 |
| Feb 13, 2026 | 528.00 | 534.00 | 518.00 | 525.50 | 525.50 | -2.03% | 1,478 |
| Feb 12, 2026 | 545.75 | 545.75 | 531.00 | 536.40 | 536.40 | -1.71% | 654 |
| Feb 11, 2026 | 540.00 | 551.00 | 540.00 | 545.75 | 545.75 | -1.28% | 285 |
| Feb 10, 2026 | 550.00 | 565.75 | 541.50 | 552.85 | 552.85 | 1.51% | 659 |
| Feb 9, 2026 | 531.00 | 549.90 | 530.00 | 544.65 | 544.65 | 2.19% | 752 |
| Feb 6, 2026 | 537.90 | 539.00 | 529.05 | 533.00 | 533.00 | -0.22% | 428 |
| Feb 5, 2026 | 544.00 | 544.00 | 533.00 | 534.15 | 534.15 | -0.92% | 1,498 |
| Feb 4, 2026 | 539.95 | 540.00 | 534.00 | 539.10 | 539.10 | 2.06% | 1,395 |
| Feb 3, 2026 | 525.25 | 540.00 | 525.00 | 528.20 | 528.20 | 0.67% | 3,187 |
| Feb 2, 2026 | 525.50 | 528.00 | 510.10 | 524.70 | 524.70 | -0.83% | 1,507 |
| Feb 1, 2026 | 519.10 | 547.30 | 519.10 | 529.10 | 529.10 | 1.51% | 1,871 |
| Jan 30, 2026 | 517.70 | 521.25 | 513.70 | 521.25 | 521.25 | - | 1,289 |
| Jan 29, 2026 | 524.50 | 533.85 | 518.00 | 521.25 | 521.25 | -0.32% | 1,316 |
| Jan 28, 2026 | 512.00 | 528.00 | 509.00 | 522.90 | 522.90 | 1.87% | 1,056 |
| Jan 27, 2026 | 522.00 | 538.95 | 510.00 | 513.30 | 513.30 | -3.24% | 1,280 |
| Jan 23, 2026 | 544.00 | 567.00 | 530.00 | 530.50 | 530.50 | -2.51% | 1,432 |
| Jan 22, 2026 | 521.30 | 544.90 | 521.30 | 544.15 | 544.15 | 4.25% | 1,879 |
| Jan 21, 2026 | 546.00 | 546.00 | 519.20 | 521.95 | 521.95 | -4.49% | 2,896 |
| Jan 20, 2026 | 574.00 | 580.90 | 546.05 | 546.50 | 546.50 | -4.92% | 2,284 |
| Jan 19, 2026 | 589.50 | 597.40 | 572.50 | 574.75 | 574.75 | -2.50% | 520 |
| Jan 16, 2026 | 561.05 | 606.95 | 561.05 | 589.50 | 589.50 | -0.03% | 1,389 |
| Jan 14, 2026 | 610.00 | 612.85 | 587.00 | 589.65 | 589.65 | -2.96% | 810 |
| Jan 13, 2026 | 608.95 | 614.95 | 600.15 | 607.65 | 607.65 | 1.19% | 321 |
| Jan 12, 2026 | 615.60 | 633.00 | 599.35 | 600.50 | 600.50 | -4.81% | 2,012 |
| Jan 9, 2026 | 642.50 | 650.00 | 625.20 | 630.85 | 630.85 | -3.61% | 1,144 |
| Jan 8, 2026 | 679.80 | 679.80 | 650.00 | 654.50 | 654.50 | -2.17% | 516 |
| Jan 7, 2026 | 667.00 | 674.90 | 663.75 | 669.00 | 669.00 | -0.92% | 387 |
| Jan 6, 2026 | 691.95 | 692.00 | 667.60 | 675.20 | 675.20 | -2.41% | 483 |
| Jan 5, 2026 | 680.70 | 703.80 | 676.00 | 691.90 | 691.90 | -1.11% | 910 |
| Jan 2, 2026 | 682.00 | 705.00 | 672.00 | 699.70 | 699.70 | 3.10% | 1,524 |
| Jan 1, 2026 | 670.55 | 698.00 | 667.60 | 678.65 | 678.65 | 1.21% | 1,328 |
| Dec 31, 2025 | 673.95 | 688.00 | 666.50 | 670.55 | 670.55 | -0.89% | 995 |
| Dec 30, 2025 | 683.60 | 689.95 | 670.00 | 676.55 | 676.55 | -2.08% | 263 |
| Dec 29, 2025 | 705.60 | 706.00 | 684.05 | 690.90 | 690.90 | -2.20% | 548 |
| Dec 26, 2025 | 705.10 | 722.00 | 703.00 | 706.45 | 706.45 | 0.07% | 837 |
| Dec 24, 2025 | 697.90 | 728.00 | 697.90 | 705.95 | 705.95 | 1.79% | 2,838 |
| Dec 23, 2025 | 683.00 | 693.55 | 656.10 | 693.55 | 693.55 | 5.00% | 1,445 |