BF Utilities Limited (BOM:532430)
India · Delayed Price · Currency is INR 504.15
-4.30 (-0.85%)
At close: Oct 1, 2026
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 496.85 | 509.65 | 490.90 | 504.15 | 504.15 | -0.85% | 5,463 |
| Sep 30, 2026 | 513.10 | 523.85 | 504.00 | 508.45 | 508.45 | -0.32% | 3,289 |
| Sep 29, 2026 | 510.55 | 521.30 | 503.10 | 510.10 | 510.10 | -1.12% | 2,970 |
| Sep 28, 2026 | 527.30 | 529.75 | 512.00 | 515.90 | 515.90 | -1.69% | 7,074 |
| Sep 25, 2026 | 525.80 | 536.00 | 521.85 | 524.75 | 524.75 | -0.49% | 2,588 |
| Sep 24, 2026 | 511.65 | 530.15 | 511.65 | 527.35 | 527.35 | -0.63% | 1,327 |
| Sep 23, 2026 | 529.85 | 536.25 | 528.00 | 530.70 | 530.70 | 0.72% | 1,140 |
| Sep 22, 2026 | 536.05 | 536.05 | 523.75 | 526.90 | 526.90 | -0.80% | 919 |
| Sep 21, 2026 | 538.05 | 542.25 | 530.95 | 531.15 | 531.15 | -1.87% | 3,142 |
| Sep 18, 2026 | 520.05 | 564.00 | 520.05 | 541.25 | 541.25 | 3.81% | 8,762 |
| Sep 17, 2026 | 521.60 | 533.20 | 519.60 | 521.40 | 521.40 | -0.12% | 2,721 |
| Sep 16, 2026 | 525.30 | 525.30 | 514.20 | 522.05 | 522.05 | -0.67% | 3,426 |
| Sep 15, 2026 | 554.20 | 554.20 | 522.95 | 525.55 | 525.55 | -4.18% | 2,657 |
| Sep 11, 2026 | 537.30 | 566.35 | 529.85 | 548.50 | 548.50 | 0.78% | 16,243 |
| Sep 10, 2026 | 523.00 | 566.95 | 517.00 | 544.25 | 544.25 | 3.94% | 22,938 |
| Sep 9, 2026 | 530.15 | 530.40 | 520.80 | 523.60 | 523.60 | -0.41% | 1,514 |
| Sep 8, 2026 | 526.05 | 535.00 | 522.70 | 525.75 | 525.75 | -0.63% | 6,485 |
| Sep 7, 2026 | 540.20 | 540.20 | 526.60 | 529.10 | 529.10 | -2.66% | 5,607 |
| Sep 4, 2026 | 545.00 | 560.65 | 538.65 | 543.55 | 543.55 | 0.05% | 21,303 |
| Sep 3, 2026 | 495.65 | 586.65 | 495.65 | 543.30 | 543.30 | 8.24% | 326,532 |
| Sep 2, 2026 | 500.90 | 504.65 | 497.15 | 501.95 | 501.95 | -0.84% | 2,136 |
| Sep 1, 2026 | 510.00 | 510.00 | 499.00 | 506.20 | 506.20 | 1.04% | 1,489 |
| Aug 31, 2026 | 511.00 | 511.00 | 500.00 | 501.00 | 501.00 | -1.82% | 4,026 |
| Aug 28, 2026 | 504.00 | 514.40 | 500.00 | 510.30 | 510.30 | 1.39% | 3,229 |
| Aug 27, 2026 | 518.95 | 534.95 | 498.30 | 503.30 | 503.30 | -2.09% | 3,731 |
| Aug 26, 2026 | 524.00 | 525.15 | 512.60 | 514.05 | 514.05 | -1.01% | 1,202 |
| Aug 25, 2026 | 517.75 | 521.95 | 516.00 | 519.30 | 519.30 | 0.74% | 1,278 |
| Aug 24, 2026 | 531.60 | 533.70 | 515.00 | 515.50 | 515.50 | -1.60% | 3,282 |
| Aug 21, 2026 | 525.95 | 527.25 | 521.60 | 523.90 | 523.90 | -1.08% | 1,501 |
| Aug 20, 2026 | 539.25 | 539.75 | 527.60 | 529.60 | 529.60 | -0.07% | 1,754 |
| Aug 19, 2026 | 532.05 | 533.50 | 527.30 | 529.95 | 529.95 | -0.35% | 1,613 |
| Aug 18, 2026 | 541.90 | 547.45 | 530.05 | 531.80 | 531.80 | -1.86% | 2,521 |
| Aug 17, 2026 | 531.00 | 549.30 | 518.80 | 541.90 | 541.90 | 1.50% | 8,100 |
| Aug 14, 2026 | 560.75 | 563.00 | 525.25 | 533.90 | 533.90 | -4.98% | 24,846 |
| Aug 13, 2026 | 559.70 | 570.00 | 558.45 | 561.90 | 561.90 | 0.39% | 2,175 |
| Aug 12, 2026 | 560.05 | 561.45 | 551.20 | 559.70 | 559.70 | -0.58% | 4,186 |
| Aug 11, 2026 | 565.75 | 567.25 | 560.10 | 562.95 | 562.95 | - | 972 |
| Aug 10, 2026 | 557.85 | 571.10 | 556.60 | 562.95 | 562.95 | 0.91% | 1,543 |
| Aug 7, 2026 | 559.35 | 566.35 | 555.00 | 557.85 | 557.85 | -0.44% | 2,397 |
| Aug 6, 2026 | 558.00 | 565.20 | 558.00 | 560.30 | 560.30 | -0.10% | 1,792 |
| Aug 5, 2026 | 571.00 | 574.00 | 556.65 | 560.85 | 560.85 | -1.46% | 3,206 |
| Aug 4, 2026 | 574.25 | 580.00 | 567.40 | 569.15 | 569.15 | -1.33% | 4,844 |
| Aug 3, 2026 | 579.05 | 595.30 | 575.10 | 576.80 | 576.80 | 1.02% | 7,009 |
| Jul 31, 2026 | 563.25 | 577.30 | 563.20 | 570.95 | 570.95 | 1.96% | 3,163 |
| Jul 30, 2026 | 573.35 | 573.35 | 557.90 | 560.00 | 560.00 | -2.43% | 2,450 |
| Jul 29, 2026 | 576.05 | 577.85 | 570.00 | 573.95 | 573.95 | 0.84% | 2,124 |
| Jul 28, 2026 | 578.05 | 583.80 | 568.20 | 569.15 | 569.15 | -1.69% | 2,008 |
| Jul 27, 2026 | 585.05 | 594.85 | 577.35 | 578.95 | 578.95 | -0.30% | 3,337 |
| Jul 24, 2026 | 578.95 | 582.80 | 565.00 | 580.70 | 580.70 | 0.29% | 6,190 |
| Jul 23, 2026 | 585.90 | 600.00 | 577.85 | 579.00 | 579.00 | -1.18% | 5,826 |