BF Investment Limited (BOM:533303)
India · Delayed Price · Currency is INR 459.95
-12.25 (-2.59%)
At close: Sep 26, 2025
BF Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 468.45 | 471.70 | 453.75 | 459.95 | 459.95 | -2.59% | 1,945 |
| Sep 25, 2025 | 481.00 | 485.10 | 470.95 | 472.20 | 472.20 | -1.67% | 3,774 |
| Sep 24, 2025 | 476.25 | 490.00 | 475.35 | 480.20 | 480.20 | 1.24% | 28,751 |
| Sep 23, 2025 | 469.90 | 526.80 | 467.30 | 474.30 | 474.30 | 1.58% | 231,699 |
| Sep 22, 2025 | 467.00 | 469.20 | 465.05 | 466.90 | 466.90 | 0.13% | 384 |
| Sep 19, 2025 | 467.00 | 470.00 | 466.30 | 466.30 | 466.30 | 0.01% | 435 |
| Sep 18, 2025 | 471.40 | 471.50 | 466.25 | 466.25 | 466.25 | -0.34% | 405 |
| Sep 17, 2025 | 469.25 | 473.20 | 467.20 | 467.85 | 467.85 | -0.09% | 1,056 |
| Sep 16, 2025 | 463.75 | 472.60 | 463.75 | 468.25 | 468.25 | 0.35% | 2,592 |
| Sep 15, 2025 | 465.40 | 468.80 | 463.65 | 466.60 | 466.60 | 0.10% | 2,295 |
| Sep 12, 2025 | 464.85 | 471.60 | 464.85 | 466.15 | 466.15 | 0.12% | 1,486 |
| Sep 11, 2025 | 465.85 | 469.75 | 463.65 | 465.60 | 465.60 | 0.33% | 669 |
| Sep 10, 2025 | 460.15 | 467.15 | 460.15 | 464.05 | 464.05 | 0.43% | 769 |
| Sep 9, 2025 | 465.15 | 465.15 | 460.10 | 462.05 | 462.05 | 0.25% | 1,902 |
| Sep 8, 2025 | 473.60 | 473.60 | 459.85 | 460.90 | 460.90 | -0.12% | 2,048 |
| Sep 5, 2025 | 491.00 | 491.00 | 457.65 | 461.45 | 461.45 | -0.10% | 477 |
| Sep 4, 2025 | 468.90 | 476.85 | 460.30 | 461.90 | 461.90 | -1.26% | 1,395 |
| Sep 3, 2025 | 461.95 | 475.65 | 460.15 | 467.80 | 467.80 | 1.88% | 5,033 |
| Sep 2, 2025 | 460.00 | 467.00 | 457.00 | 459.15 | 459.15 | 0.61% | 713 |
| Sep 1, 2025 | 453.90 | 458.35 | 453.90 | 456.35 | 456.35 | 1.83% | 277 |
| Aug 29, 2025 | 465.85 | 465.85 | 446.70 | 448.15 | 448.15 | -3.34% | 7,067 |
| Aug 28, 2025 | 465.40 | 469.20 | 461.10 | 463.65 | 463.65 | -0.90% | 1,608 |
| Aug 26, 2025 | 465.00 | 482.95 | 465.00 | 467.85 | 467.85 | -0.67% | 4,308 |
| Aug 25, 2025 | 463.15 | 484.05 | 463.15 | 471.00 | 471.00 | -0.34% | 9,334 |
| Aug 22, 2025 | 479.35 | 486.40 | 471.00 | 472.60 | 472.60 | -2.33% | 7,560 |
| Aug 21, 2025 | 464.90 | 519.90 | 464.00 | 483.85 | 483.85 | 4.53% | 123,193 |
| Aug 20, 2025 | 462.40 | 467.00 | 459.75 | 462.90 | 462.90 | 0.11% | 1,614 |
| Aug 19, 2025 | 454.40 | 467.00 | 454.40 | 462.40 | 462.40 | -0.10% | 1,439 |
| Aug 18, 2025 | 461.95 | 469.10 | 455.05 | 462.85 | 462.85 | 1.51% | 5,159 |
| Aug 14, 2025 | 454.25 | 457.35 | 446.00 | 455.95 | 455.95 | 0.70% | 491 |
| Aug 13, 2025 | 452.00 | 472.00 | 451.80 | 452.80 | 452.80 | 0.08% | 907 |
| Aug 12, 2025 | 455.00 | 456.55 | 449.75 | 452.45 | 452.45 | 0.54% | 1,853 |
| Aug 11, 2025 | 451.95 | 454.60 | 445.00 | 450.00 | 450.00 | -0.39% | 1,650 |
| Aug 8, 2025 | 457.00 | 457.95 | 451.05 | 451.75 | 451.75 | -0.47% | 255 |
| Aug 7, 2025 | 456.00 | 459.00 | 451.05 | 453.90 | 453.90 | -0.63% | 1,056 |
| Aug 6, 2025 | 468.05 | 468.50 | 455.90 | 456.80 | 456.80 | -2.40% | 1,574 |
| Aug 5, 2025 | 458.05 | 481.90 | 458.05 | 468.05 | 468.05 | -2.02% | 1,639 |
| Aug 4, 2025 | 476.45 | 480.70 | 469.95 | 477.70 | 477.70 | 0.43% | 3,565 |
| Aug 1, 2025 | 481.90 | 482.90 | 472.95 | 475.65 | 475.65 | -1.66% | 801 |
| Jul 31, 2025 | 478.95 | 486.55 | 477.70 | 483.70 | 483.70 | 0.61% | 2,125 |
| Jul 30, 2025 | 492.95 | 492.95 | 478.80 | 480.75 | 480.75 | -0.02% | 690 |
| Jul 29, 2025 | 477.05 | 484.05 | 473.25 | 480.85 | 480.85 | 0.86% | 1,003 |
| Jul 28, 2025 | 482.00 | 482.40 | 475.85 | 476.75 | 476.75 | -1.95% | 5,255 |
| Jul 25, 2025 | 483.70 | 490.90 | 481.30 | 486.25 | 486.25 | 0.07% | 3,933 |
| Jul 24, 2025 | 490.70 | 491.30 | 485.60 | 485.90 | 485.90 | -0.06% | 247 |
| Jul 23, 2025 | 487.50 | 487.50 | 485.00 | 486.20 | 486.20 | -0.17% | 2,961 |
| Jul 22, 2025 | 492.15 | 494.45 | 486.05 | 487.05 | 487.05 | -0.55% | 1,093 |
| Jul 21, 2025 | 498.95 | 498.95 | 487.75 | 489.75 | 489.75 | -1.00% | 1,201 |
| Jul 18, 2025 | 495.00 | 500.65 | 491.10 | 494.70 | 494.70 | -0.81% | 1,690 |
| Jul 17, 2025 | 501.00 | 508.35 | 496.40 | 498.75 | 498.75 | -0.17% | 1,929 |