BF Investment Limited (BOM:533303)
India · Delayed Price · Currency is INR 368.70
-1.50 (-0.41%)
At close: Mar 16, 2026
BF Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 369.05 | 372.75 | 368.00 | 370.60 | 370.60 | 0.52% | 1,300 |
| Mar 16, 2026 | 369.95 | 369.95 | 364.90 | 368.70 | 368.70 | -0.41% | 125 |
| Mar 13, 2026 | 373.80 | 374.00 | 361.75 | 370.20 | 370.20 | -1.46% | 1,710 |
| Mar 12, 2026 | 375.00 | 378.70 | 370.20 | 375.70 | 375.70 | -0.41% | 2,319 |
| Mar 11, 2026 | 387.95 | 388.00 | 375.00 | 377.25 | 377.25 | -1.95% | 439 |
| Mar 10, 2026 | 375.00 | 390.00 | 375.00 | 384.75 | 384.75 | 3.59% | 826 |
| Mar 9, 2026 | 375.25 | 375.25 | 366.75 | 371.40 | 371.40 | -3.36% | 3,507 |
| Mar 6, 2026 | 375.60 | 386.00 | 375.60 | 384.30 | 384.30 | 1.49% | 4,502 |
| Mar 5, 2026 | 384.45 | 385.50 | 371.00 | 378.65 | 378.65 | -0.28% | 3,031 |
| Mar 4, 2026 | 408.95 | 408.95 | 372.20 | 379.70 | 379.70 | -0.87% | 452 |
| Mar 2, 2026 | 391.50 | 393.50 | 378.10 | 383.05 | 383.05 | -4.87% | 773 |
| Feb 27, 2026 | 404.95 | 404.95 | 399.95 | 402.65 | 402.65 | -0.80% | 5,340 |
| Feb 26, 2026 | 406.05 | 412.00 | 405.90 | 405.90 | 405.90 | 0.02% | 136 |
| Feb 25, 2026 | 409.00 | 418.45 | 402.55 | 405.80 | 405.80 | 2.72% | 212 |
| Feb 24, 2026 | 402.45 | 402.45 | 392.00 | 395.05 | 395.05 | -2.07% | 228 |
| Feb 23, 2026 | 403.65 | 406.00 | 402.65 | 403.40 | 403.40 | -0.52% | 487 |
| Feb 20, 2026 | 402.10 | 405.70 | 399.45 | 405.50 | 405.50 | 0.81% | 266 |
| Feb 19, 2026 | 407.90 | 409.00 | 399.15 | 402.25 | 402.25 | -0.70% | 657 |
| Feb 18, 2026 | 416.65 | 416.65 | 405.10 | 405.10 | 405.10 | -2.16% | 266 |
| Feb 17, 2026 | 408.25 | 417.70 | 408.25 | 414.05 | 414.05 | 1.78% | 1,118 |
| Feb 16, 2026 | 401.55 | 407.50 | 401.55 | 406.80 | 406.80 | 0.69% | 179 |
| Feb 13, 2026 | 417.60 | 427.35 | 399.60 | 404.00 | 404.00 | -2.42% | 1,436 |
| Feb 12, 2026 | 413.70 | 423.55 | 410.00 | 414.00 | 414.00 | -1.94% | 534 |
| Feb 11, 2026 | 417.55 | 424.00 | 415.75 | 422.20 | 422.20 | 0.64% | 517 |
| Feb 10, 2026 | 418.75 | 423.05 | 417.95 | 419.50 | 419.50 | 1.44% | 622 |
| Feb 9, 2026 | 392.75 | 415.60 | 392.75 | 413.55 | 413.55 | 3.87% | 226 |
| Feb 6, 2026 | 395.00 | 402.90 | 393.70 | 398.15 | 398.15 | -0.08% | 1,206 |
| Feb 5, 2026 | 407.85 | 407.85 | 396.25 | 398.45 | 398.45 | -3.73% | 479 |
| Feb 4, 2026 | 365.10 | 414.70 | 365.10 | 413.90 | 413.90 | 6.21% | 310 |
| Feb 3, 2026 | 390.00 | 391.40 | 384.00 | 389.70 | 389.70 | 4.87% | 335 |
| Feb 2, 2026 | 374.40 | 374.50 | 363.30 | 371.60 | 371.60 | -0.52% | 541 |
| Feb 1, 2026 | 378.65 | 385.95 | 367.60 | 373.55 | 373.55 | -1.94% | 558 |
| Jan 30, 2026 | 381.95 | 387.35 | 370.20 | 380.95 | 380.95 | 2.23% | 1,039 |
| Jan 29, 2026 | 377.60 | 377.60 | 371.50 | 372.65 | 372.65 | 0.68% | 582 |
| Jan 28, 2026 | 372.65 | 372.65 | 363.30 | 370.15 | 370.15 | 1.98% | 1,751 |
| Jan 27, 2026 | 375.05 | 375.05 | 361.75 | 362.95 | 362.95 | -3.10% | 873 |
| Jan 23, 2026 | 383.75 | 388.10 | 367.55 | 374.55 | 374.55 | -1.78% | 306 |
| Jan 22, 2026 | 377.50 | 383.05 | 373.75 | 381.35 | 381.35 | 3.14% | 396 |
| Jan 21, 2026 | 378.55 | 378.55 | 362.55 | 369.75 | 369.75 | -1.70% | 413 |
| Jan 20, 2026 | 387.00 | 387.00 | 375.30 | 376.15 | 376.15 | -4.54% | 777 |
| Jan 19, 2026 | 400.00 | 400.00 | 392.00 | 394.05 | 394.05 | -1.17% | 196 |
| Jan 16, 2026 | 392.45 | 402.95 | 392.45 | 398.70 | 398.70 | 0.20% | 298 |
| Jan 14, 2026 | 409.00 | 409.00 | 394.50 | 397.90 | 397.90 | -1.67% | 3,064 |
| Jan 13, 2026 | 399.95 | 408.35 | 398.95 | 404.65 | 404.65 | 1.30% | 4,362 |
| Jan 12, 2026 | 395.00 | 399.45 | 387.00 | 399.45 | 399.45 | 0.91% | 306 |
| Jan 9, 2026 | 402.85 | 405.00 | 395.00 | 395.85 | 395.85 | -2.04% | 348 |
| Jan 8, 2026 | 411.65 | 411.65 | 402.45 | 404.10 | 404.10 | -1.83% | 1,215 |
| Jan 7, 2026 | 415.20 | 415.20 | 408.35 | 411.65 | 411.65 | -0.31% | 85 |
| Jan 6, 2026 | 415.00 | 417.75 | 412.20 | 412.95 | 412.95 | -1.34% | 254 |
| Jan 5, 2026 | 422.00 | 422.00 | 417.50 | 418.55 | 418.55 | 0.12% | 693 |