BF Investment Limited (BOM:533303)
India · Delayed Price · Currency is INR 414.00
-8.20 (-1.94%)
At close: Feb 12, 2026
BF Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 417.45 | 421.50 | 417.15 | 418.05 | 418.05 | 0.71% | 814 |
| Jan 1, 2026 | 414.70 | 419.05 | 414.30 | 415.10 | 415.10 | 0.08% | 768 |
| Dec 31, 2025 | 411.30 | 416.70 | 410.85 | 414.75 | 414.75 | 1.37% | 284 |
| Dec 30, 2025 | 410.80 | 418.85 | 408.30 | 409.15 | 409.15 | -0.21% | 350 |
| Dec 29, 2025 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | -1.89% | 181 |
| Dec 26, 2025 | 419.75 | 421.00 | 415.30 | 417.90 | 417.90 | -0.46% | 469 |
| Dec 24, 2025 | 420.55 | 429.30 | 418.00 | 419.85 | 419.85 | -0.76% | 2,768 |
| Dec 23, 2025 | 419.75 | 425.00 | 419.70 | 423.05 | 423.05 | 0.94% | 1,359 |
| Dec 22, 2025 | 413.00 | 420.00 | 411.25 | 419.10 | 419.10 | 1.91% | 1,056 |
| Dec 19, 2025 | 408.20 | 412.15 | 407.85 | 411.25 | 411.25 | 0.73% | 339 |
| Dec 18, 2025 | 408.60 | 408.60 | 405.45 | 408.25 | 408.25 | -0.07% | 1,830 |
| Dec 17, 2025 | 413.55 | 416.85 | 408.55 | 408.55 | 408.55 | -0.75% | 1,287 |
| Dec 16, 2025 | 411.00 | 415.00 | 411.00 | 411.65 | 411.65 | 0.24% | 531 |
| Dec 15, 2025 | 410.10 | 412.30 | 406.50 | 410.65 | 410.65 | 0.45% | 719 |
| Dec 12, 2025 | 410.70 | 413.10 | 408.60 | 408.80 | 408.80 | 0.50% | 556 |
| Dec 11, 2025 | 405.35 | 411.90 | 401.30 | 406.75 | 406.75 | 0.36% | 8,063 |
| Dec 10, 2025 | 410.60 | 419.85 | 401.30 | 405.30 | 405.30 | 0.11% | 196 |
| Dec 9, 2025 | 404.25 | 410.50 | 394.95 | 404.85 | 404.85 | -0.33% | 635 |
| Dec 8, 2025 | 453.95 | 453.95 | 401.40 | 406.20 | 406.20 | -3.52% | 967 |
| Dec 5, 2025 | 426.70 | 426.70 | 420.00 | 421.00 | 421.00 | -0.71% | 235 |
| Dec 4, 2025 | 425.15 | 425.30 | 423.95 | 424.00 | 424.00 | -0.27% | 281 |