BF Utilities Limited (BOM:532430)
India · Delayed Price · Currency is INR 586.45
-21.65 (-3.56%)
At close: May 8, 2026
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 615.00 | 615.00 | 581.10 | 586.45 | 586.45 | -3.56% | 4,503 |
| May 7, 2026 | 612.00 | 615.45 | 601.00 | 608.10 | 608.10 | -0.32% | 1,894 |
| May 6, 2026 | 605.05 | 614.20 | 590.00 | 610.05 | 610.05 | 3.65% | 20,037 |
| May 5, 2026 | 553.50 | 588.55 | 553.50 | 588.55 | 588.55 | 5.00% | 3,966 |
| May 4, 2026 | 559.05 | 568.65 | 553.75 | 560.55 | 560.55 | 0.39% | 885 |
| Apr 30, 2026 | 571.00 | 572.75 | 557.00 | 558.40 | 558.40 | -2.77% | 1,823 |
| Apr 29, 2026 | 571.00 | 586.95 | 569.40 | 574.30 | 574.30 | 1.31% | 5,110 |
| Apr 28, 2026 | 569.00 | 576.50 | 564.00 | 566.85 | 566.85 | -0.33% | 1,887 |
| Apr 27, 2026 | 576.00 | 587.80 | 553.05 | 568.70 | 568.70 | -0.30% | 3,998 |
| Apr 24, 2026 | 595.05 | 598.95 | 566.50 | 570.40 | 570.40 | -3.53% | 4,896 |
| Apr 23, 2026 | 586.65 | 605.45 | 586.55 | 591.30 | 591.30 | 2.54% | 34,391 |
| Apr 22, 2026 | 572.45 | 576.65 | 564.95 | 576.65 | 576.65 | 5.00% | 8,818 |
| Apr 21, 2026 | 544.70 | 549.20 | 534.50 | 549.20 | 549.20 | 5.00% | 3,244 |
| Apr 20, 2026 | 520.95 | 540.00 | 516.00 | 523.05 | 523.05 | 0.55% | 1,942 |
| Apr 17, 2026 | 501.00 | 520.95 | 501.00 | 520.20 | 520.20 | 4.85% | 4,924 |
| Apr 16, 2026 | 506.50 | 507.00 | 485.00 | 496.15 | 496.15 | 0.62% | 2,970 |
| Apr 15, 2026 | 497.90 | 498.35 | 470.00 | 493.10 | 493.10 | 3.89% | 1,991 |
| Apr 13, 2026 | 447.00 | 475.00 | 445.00 | 474.65 | 474.65 | 3.27% | 2,166 |
| Apr 10, 2026 | 440.05 | 462.05 | 440.05 | 459.60 | 459.60 | 4.44% | 2,103 |
| Apr 9, 2026 | 452.90 | 457.00 | 435.00 | 440.05 | 440.05 | 0.72% | 1,788 |
| Apr 8, 2026 | 426.10 | 436.90 | 416.45 | 436.90 | 436.90 | 5.00% | 1,418 |
| Apr 7, 2026 | 413.85 | 419.60 | 405.00 | 416.10 | 416.10 | 1.57% | 4,243 |
| Apr 6, 2026 | 420.00 | 420.00 | 397.25 | 409.65 | 409.65 | 2.16% | 908 |
| Apr 2, 2026 | 386.90 | 405.50 | 380.20 | 401.00 | 401.00 | 3.20% | 2,009 |
| Apr 1, 2026 | 373.00 | 388.55 | 373.00 | 388.55 | 388.55 | 5.00% | 858 |
| Mar 30, 2026 | 379.00 | 384.90 | 369.00 | 370.05 | 370.05 | -4.72% | 10,183 |
| Mar 27, 2026 | 405.00 | 408.00 | 388.40 | 388.40 | 388.40 | -4.99% | 40,503 |
| Mar 25, 2026 | 411.20 | 426.85 | 406.00 | 408.80 | 408.80 | 0.18% | 6,010 |
| Mar 24, 2026 | 420.90 | 420.90 | 402.75 | 408.05 | 408.05 | 1.22% | 1,901 |
| Mar 23, 2026 | 418.45 | 418.45 | 402.00 | 403.15 | 403.15 | -3.66% | 11,823 |
| Mar 20, 2026 | 428.95 | 428.95 | 415.00 | 418.45 | 418.45 | 0.19% | 2,096 |
| Mar 19, 2026 | 420.00 | 432.65 | 410.20 | 417.65 | 417.65 | -2.79% | 5,005 |
| Mar 18, 2026 | 415.00 | 432.80 | 412.20 | 429.65 | 429.65 | 4.23% | 6,203 |
| Mar 17, 2026 | 417.50 | 428.00 | 401.60 | 412.20 | 412.20 | -0.39% | 1,266 |
| Mar 16, 2026 | 438.90 | 438.90 | 400.00 | 413.80 | 413.80 | -1.69% | 5,697 |
| Mar 13, 2026 | 441.00 | 441.00 | 416.00 | 420.90 | 420.90 | -3.58% | 2,251 |
| Mar 12, 2026 | 435.00 | 450.00 | 435.00 | 436.55 | 436.55 | -2.68% | 1,708 |
| Mar 11, 2026 | 467.10 | 479.50 | 443.10 | 448.55 | 448.55 | -3.74% | 2,177 |
| Mar 10, 2026 | 466.00 | 474.95 | 455.00 | 466.00 | 466.00 | - | 1,202 |
| Mar 9, 2026 | 485.00 | 485.00 | 460.55 | 466.00 | 466.00 | -3.31% | 152,912 |
| Mar 6, 2026 | 486.25 | 494.00 | 480.05 | 481.95 | 481.95 | -0.88% | 757 |
| 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 |