BF Utilities Limited (BOM:532430)
India · Delayed Price · Currency is INR 523.90
-5.70 (-1.08%)
At close: Aug 21, 2026
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |