BF Investment Limited (BOM:533303)
India · Delayed Price · Currency is INR 441.30
+6.80 (1.57%)
At close: Oct 6, 2026
BOM:533303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 453.90 | 453.90 | 435.15 | 441.30 | 441.30 | 1.57% | 138 |
| Oct 5, 2026 | 420.60 | 443.35 | 420.60 | 434.50 | 434.50 | 1.25% | 1,232 |
| Oct 1, 2026 | 426.35 | 433.20 | 425.45 | 429.15 | 429.15 | -1.04% | 1,986 |
| Sep 30, 2026 | 412.90 | 441.45 | 412.90 | 433.65 | 433.65 | -0.74% | 3,053 |
| Sep 29, 2026 | 435.00 | 440.10 | 431.05 | 436.90 | 436.90 | 0.25% | 1,806 |
| Sep 28, 2026 | 440.80 | 441.00 | 432.70 | 435.80 | 435.80 | -1.56% | 1,301 |
| Sep 25, 2026 | 437.90 | 444.20 | 435.20 | 442.70 | 442.70 | 0.80% | 244 |
| Sep 24, 2026 | 446.45 | 446.45 | 434.90 | 439.20 | 439.20 | -1.74% | 1,836 |
| Sep 23, 2026 | 445.00 | 448.40 | 441.30 | 447.00 | 447.00 | 0.42% | 1,401 |
| Sep 22, 2026 | 447.20 | 447.20 | 444.00 | 445.15 | 445.15 | 0.26% | 317 |
| Sep 21, 2026 | 449.15 | 449.15 | 440.50 | 444.00 | 444.00 | -0.27% | 344 |
| Sep 18, 2026 | 436.90 | 452.70 | 436.60 | 445.20 | 445.20 | 1.31% | 2,289 |
| Sep 17, 2026 | 436.25 | 440.00 | 436.25 | 439.45 | 439.45 | 1.47% | 638 |
| Sep 16, 2026 | 435.00 | 436.75 | 427.10 | 433.10 | 433.10 | -0.32% | 1,087 |
| Sep 15, 2026 | 453.05 | 453.95 | 434.50 | 434.50 | 434.50 | -3.02% | 7,691 |
| Sep 11, 2026 | 448.60 | 452.30 | 441.50 | 448.05 | 448.05 | 0.01% | 544 |
| Sep 10, 2026 | 453.75 | 463.90 | 442.55 | 448.00 | 448.00 | -0.02% | 1,806 |
| Sep 9, 2026 | 451.25 | 453.80 | 448.10 | 448.10 | 448.10 | -0.74% | 873 |
| Sep 8, 2026 | 456.00 | 459.95 | 447.00 | 451.45 | 451.45 | -1.78% | 1,977 |
| Sep 7, 2026 | 474.05 | 474.05 | 459.30 | 459.65 | 459.65 | -1.98% | 794 |
| Sep 4, 2026 | 470.20 | 476.35 | 464.05 | 468.95 | 468.95 | -0.23% | 4,565 |
| Sep 3, 2026 | 452.80 | 487.00 | 452.80 | 470.05 | 470.05 | 3.76% | 8,780 |
| Sep 2, 2026 | 445.25 | 454.30 | 439.00 | 453.00 | 453.00 | 1.74% | 2,372 |
| Sep 1, 2026 | 435.05 | 448.90 | 435.05 | 445.25 | 445.25 | 0.93% | 918 |
| Aug 31, 2026 | 441.00 | 442.10 | 431.35 | 441.15 | 441.15 | -0.42% | 1,240 |
| Aug 28, 2026 | 444.50 | 445.00 | 441.80 | 443.00 | 443.00 | 0.12% | 635 |
| Aug 27, 2026 | 448.10 | 448.10 | 441.30 | 442.45 | 442.45 | -1.04% | 2,340 |
| Aug 26, 2026 | 450.95 | 450.95 | 447.00 | 447.10 | 447.10 | -0.01% | 533 |
| Aug 25, 2026 | 446.00 | 452.00 | 444.05 | 447.15 | 447.15 | -0.52% | 1,552 |
| Aug 24, 2026 | 453.25 | 454.70 | 448.20 | 449.50 | 449.50 | -0.19% | 996 |
| Aug 21, 2026 | 451.70 | 455.50 | 449.00 | 450.35 | 450.35 | -0.43% | 1,218 |
| Aug 20, 2026 | 449.85 | 453.80 | 449.85 | 452.30 | 452.30 | 0.98% | 2,180 |
| Aug 19, 2026 | 458.65 | 460.25 | 445.00 | 447.90 | 447.90 | -2.99% | 2,525 |
| Aug 18, 2026 | 465.00 | 465.00 | 455.55 | 461.70 | 461.70 | -0.80% | 1,776 |
| Aug 17, 2026 | 469.65 | 473.00 | 461.05 | 465.40 | 465.40 | 0.18% | 3,888 |
| Aug 14, 2026 | 470.75 | 495.00 | 460.00 | 464.55 | 464.55 | 0.26% | 4,648 |
| Aug 13, 2026 | 454.85 | 468.20 | 454.85 | 463.35 | 463.35 | 0.78% | 341 |
| Aug 12, 2026 | 472.65 | 474.45 | 456.95 | 459.75 | 459.75 | -1.90% | 1,595 |
| Aug 11, 2026 | 483.60 | 483.60 | 459.55 | 468.65 | 468.65 | -1.63% | 3,965 |
| Aug 10, 2026 | 465.85 | 483.15 | 465.85 | 476.40 | 476.40 | 1.04% | 2,063 |
| Aug 7, 2026 | 478.25 | 478.25 | 467.30 | 471.50 | 471.50 | -0.21% | 3,283 |
| Aug 6, 2026 | 477.10 | 484.70 | 472.50 | 472.50 | 472.50 | -1.02% | 2,790 |
| Aug 5, 2026 | 489.35 | 489.35 | 474.00 | 477.35 | 477.35 | -0.40% | 600 |
| Aug 4, 2026 | 489.80 | 489.80 | 475.00 | 479.25 | 479.25 | -0.75% | 2,474 |
| Aug 3, 2026 | 469.60 | 487.20 | 455.95 | 482.85 | 482.85 | 6.17% | 9,095 |
| Jul 31, 2026 | 449.35 | 458.90 | 443.90 | 454.80 | 454.80 | 2.14% | 1,352 |
| Jul 30, 2026 | 450.05 | 450.05 | 445.00 | 445.25 | 445.25 | -1.75% | 1,612 |
| Jul 29, 2026 | 450.65 | 453.80 | 449.60 | 453.20 | 453.20 | 0.57% | 1,199 |
| Jul 28, 2026 | 458.75 | 461.00 | 449.50 | 450.65 | 450.65 | -2.03% | 1,273 |
| Jul 27, 2026 | 463.55 | 466.65 | 458.70 | 460.00 | 460.00 | 0.34% | 814 |