BF Utilities Limited (BOM:532430)
India · Delayed Price · Currency is INR 570.95
+10.95 (1.96%)
At close: Jul 31, 2026
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 613.45 | 613.45 | 585.00 | 585.90 | 585.90 | -3.24% | 3,637 |
| Jul 21, 2026 | 609.00 | 613.25 | 601.60 | 605.55 | 605.55 | -0.39% | 3,789 |
| Jul 20, 2026 | 623.20 | 623.20 | 601.25 | 607.95 | 607.95 | -0.78% | 3,394 |
| Jul 17, 2026 | 619.05 | 621.30 | 606.20 | 612.70 | 612.70 | -1.03% | 6,814 |
| Jul 16, 2026 | 635.05 | 638.05 | 615.00 | 619.05 | 619.05 | -0.95% | 8,351 |
| Jul 15, 2026 | 638.15 | 646.65 | 618.00 | 625.00 | 625.00 | -1.55% | 17,922 |
| Jul 14, 2026 | 660.55 | 685.20 | 631.20 | 634.85 | 634.85 | -5.49% | 44,250 |
| Jul 13, 2026 | 579.00 | 694.00 | 568.60 | 671.75 | 671.75 | 16.15% | 268,501 |
| Jul 10, 2026 | 564.80 | 586.85 | 559.00 | 578.35 | 578.35 | 3.11% | 8,121 |
| Jul 9, 2026 | 548.00 | 566.65 | 546.00 | 560.90 | 560.90 | 2.75% | 2,117 |
| Jul 8, 2026 | 553.00 | 573.65 | 543.10 | 545.90 | 545.90 | -2.39% | 2,572 |
| Jul 7, 2026 | 573.95 | 574.00 | 558.00 | 559.25 | 559.25 | -2.37% | 1,966 |
| Jul 6, 2026 | 595.10 | 595.10 | 570.00 | 572.80 | 572.80 | -2.33% | 2,741 |
| Jul 3, 2026 | 597.95 | 599.15 | 583.00 | 586.45 | 586.45 | -0.23% | 2,064 |
| Jul 2, 2026 | 582.05 | 591.25 | 581.75 | 587.80 | 587.80 | 1.00% | 4,427 |
| Jul 1, 2026 | 611.55 | 613.60 | 580.00 | 582.00 | 582.00 | -4.24% | 9,372 |
| Jun 30, 2026 | 610.60 | 619.00 | 603.30 | 607.75 | 607.75 | 0.58% | 1,667 |
| Jun 29, 2026 | 621.00 | 622.05 | 603.00 | 604.25 | 604.25 | -3.08% | 2,600 |
| Jun 25, 2026 | 636.30 | 636.50 | 621.15 | 623.45 | 623.45 | -1.73% | 4,254 |
| Jun 24, 2026 | 630.00 | 640.40 | 621.60 | 634.40 | 634.40 | 1.08% | 7,736 |
| Jun 23, 2026 | 650.00 | 656.40 | 626.10 | 627.60 | 627.60 | -3.33% | 7,847 |
| Jun 22, 2026 | 660.00 | 667.85 | 646.00 | 649.20 | 649.20 | -1.73% | 3,512 |
| Jun 19, 2026 | 654.35 | 679.80 | 649.55 | 660.60 | 660.60 | 0.96% | 10,539 |
| Jun 18, 2026 | 636.95 | 669.95 | 636.95 | 654.35 | 654.35 | 2.68% | 16,586 |
| Jun 17, 2026 | 630.00 | 649.45 | 622.15 | 637.25 | 637.25 | 1.40% | 9,710 |
| Jun 16, 2026 | 618.75 | 657.30 | 616.15 | 628.45 | 628.45 | 2.00% | 12,327 |
| Jun 15, 2026 | 634.85 | 640.00 | 611.00 | 616.10 | 616.10 | -0.98% | 8,826 |
| Jun 12, 2026 | 591.25 | 643.95 | 587.00 | 622.20 | 622.20 | 7.75% | 23,195 |
| Jun 11, 2026 | 589.60 | 605.85 | 573.65 | 577.45 | 577.45 | -3.30% | 5,459 |
| Jun 10, 2026 | 615.00 | 621.50 | 591.60 | 597.15 | 597.15 | -2.34% | 6,211 |
| Jun 9, 2026 | 618.80 | 643.70 | 599.20 | 611.45 | 611.45 | 0.43% | 18,097 |
| Jun 8, 2026 | 622.00 | 655.00 | 605.45 | 608.85 | 608.85 | -4.29% | 8,142 |
| Jun 5, 2026 | 670.05 | 684.85 | 628.60 | 636.15 | 636.15 | -3.88% | 43,901 |
| Jun 4, 2026 | 637.75 | 661.80 | 637.60 | 661.80 | 661.80 | 5.00% | 13,405 |
| Jun 3, 2026 | 605.05 | 630.30 | 593.50 | 630.30 | 630.30 | 5.00% | 34,998 |
| Jun 2, 2026 | 566.80 | 600.30 | 566.80 | 600.30 | 600.30 | 4.99% | 13,594 |
| Jun 1, 2026 | 560.00 | 585.55 | 560.00 | 571.75 | 571.75 | 1.38% | 2,631 |
| May 29, 2026 | 566.00 | 588.85 | 544.00 | 563.95 | 563.95 | -1.16% | 18,684 |
| May 27, 2026 | 568.45 | 573.95 | 555.95 | 570.55 | 570.55 | 0.38% | 11,218 |
| May 26, 2026 | 550.10 | 577.25 | 549.80 | 568.40 | 568.40 | 3.38% | 6,939 |
| May 25, 2026 | 569.65 | 569.65 | 545.15 | 549.80 | 549.80 | -0.31% | 4,323 |
| May 22, 2026 | 564.90 | 564.90 | 544.60 | 551.50 | 551.50 | 1.43% | 5,178 |
| May 21, 2026 | 532.80 | 543.70 | 528.00 | 543.70 | 543.70 | 4.99% | 6,468 |