BF Investment Limited (BOM:533303)
India · Delayed Price · Currency is INR 412.70
+5.30 (1.30%)
At close: Apr 21, 2026
BOM:533303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 418.50 | 419.25 | 404.05 | 407.40 | 407.40 | -2.73% | 1,298 |
| Apr 17, 2026 | 409.90 | 420.00 | 409.90 | 418.85 | 418.85 | 2.80% | 3,012 |
| Apr 16, 2026 | 405.05 | 408.45 | 402.55 | 407.45 | 407.45 | 2.12% | 854 |
| Apr 15, 2026 | 400.00 | 403.35 | 398.10 | 399.00 | 399.00 | 2.07% | 884 |
| Apr 13, 2026 | 382.40 | 391.00 | 376.95 | 390.90 | 390.90 | -0.77% | 1,001 |
| Apr 10, 2026 | 389.00 | 395.40 | 387.25 | 393.95 | 393.95 | 2.43% | 699 |
| Apr 9, 2026 | 382.20 | 389.00 | 382.20 | 384.60 | 384.60 | 0.81% | 424 |
| Apr 8, 2026 | 373.80 | 386.00 | 368.60 | 381.50 | 381.50 | 6.40% | 2,443 |
| Apr 7, 2026 | 354.80 | 361.10 | 354.80 | 358.55 | 358.55 | 0.99% | 717 |
| Apr 6, 2026 | 360.00 | 360.60 | 346.00 | 355.05 | 355.05 | 1.31% | 408 |
| Apr 2, 2026 | 337.20 | 355.55 | 337.00 | 350.45 | 350.45 | 1.99% | 748 |
| Apr 1, 2026 | 334.65 | 344.30 | 334.65 | 343.60 | 343.60 | 7.49% | 448 |
| Mar 30, 2026 | 321.60 | 340.15 | 316.00 | 319.65 | 319.65 | -6.71% | 6,204 |
| Mar 27, 2026 | 362.00 | 362.00 | 341.00 | 342.65 | 342.65 | -5.16% | 5,851 |
| Mar 25, 2026 | 355.40 | 367.60 | 355.40 | 361.30 | 361.30 | 1.66% | 2,223 |
| Mar 24, 2026 | 350.00 | 358.65 | 344.20 | 355.40 | 355.40 | 1.95% | 5,056,852 |
| Mar 23, 2026 | 360.95 | 361.35 | 343.40 | 348.60 | 348.60 | -6.01% | 1,736 |
| Mar 20, 2026 | 367.50 | 380.95 | 367.50 | 370.90 | 370.90 | -1.59% | 1,099 |
| Mar 19, 2026 | 379.20 | 379.20 | 370.00 | 376.90 | 376.90 | -0.67% | 936 |
| Mar 18, 2026 | 376.65 | 389.50 | 376.65 | 379.45 | 379.45 | 2.39% | 2,166 |
| 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 |