BF Investment Limited (BOM:533303)
India · Delayed Price · Currency is INR 450.35
-1.95 (-0.43%)
At close: Aug 21, 2026
BOM:533303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 451.10 | 463.00 | 440.00 | 458.45 | 458.45 | 1.66% | 3,668 |
| Jul 23, 2026 | 454.55 | 462.05 | 450.80 | 450.95 | 450.95 | -1.39% | 2,289 |
| Jul 22, 2026 | 467.00 | 467.55 | 456.05 | 457.30 | 457.30 | -2.20% | 1,596 |
| Jul 21, 2026 | 475.95 | 480.90 | 466.00 | 467.60 | 467.60 | -1.06% | 3,249 |
| Jul 20, 2026 | 474.35 | 475.45 | 466.65 | 472.60 | 472.60 | -0.41% | 8,598 |
| Jul 17, 2026 | 473.00 | 475.75 | 468.40 | 474.55 | 474.55 | 0.09% | 4,805 |
| Jul 16, 2026 | 482.60 | 484.20 | 471.30 | 474.10 | 474.10 | -0.55% | 4,441 |
| Jul 15, 2026 | 489.05 | 493.45 | 473.05 | 476.70 | 476.70 | -2.53% | 12,845 |
| Jul 14, 2026 | 522.20 | 529.00 | 486.35 | 489.05 | 489.05 | -9.13% | 40,882 |
| Jul 13, 2026 | 489.40 | 586.95 | 489.35 | 538.20 | 538.20 | 10.03% | 358,202 |
| Jul 10, 2026 | 452.55 | 510.95 | 452.55 | 489.15 | 489.15 | 9.67% | 123,502 |
| Jul 9, 2026 | 440.95 | 451.45 | 440.95 | 446.00 | 446.00 | 3.25% | 403 |
| Jul 8, 2026 | 440.10 | 455.00 | 431.20 | 431.95 | 431.95 | -2.60% | 889 |
| Jul 7, 2026 | 441.55 | 448.05 | 441.55 | 443.50 | 443.50 | -0.54% | 1,982 |
| Jul 6, 2026 | 449.00 | 449.80 | 445.55 | 445.90 | 445.90 | -1.43% | 832 |
| Jul 3, 2026 | 451.00 | 457.15 | 449.25 | 452.35 | 452.35 | 0.75% | 1,498 |
| Jul 2, 2026 | 445.75 | 464.70 | 445.75 | 459.00 | 449.00 | 2.59% | 3,517 |
| Jul 1, 2026 | 449.05 | 455.50 | 446.60 | 447.40 | 437.65 | 0.02% | 983 |
| Jun 30, 2026 | 448.35 | 450.00 | 445.35 | 447.30 | 437.55 | -0.01% | 376 |
| Jun 29, 2026 | 458.00 | 458.00 | 444.80 | 447.35 | 437.60 | -2.09% | 1,921 |
| Jun 25, 2026 | 462.75 | 466.55 | 455.00 | 456.90 | 446.95 | -0.50% | 2,591 |
| Jun 24, 2026 | 450.10 | 465.35 | 450.10 | 459.20 | 449.20 | 1.81% | 1,453 |
| Jun 23, 2026 | 460.45 | 468.50 | 449.05 | 451.05 | 441.22 | -2.21% | 1,282 |
| Jun 22, 2026 | 459.10 | 463.85 | 457.05 | 461.25 | 451.20 | 0.48% | 1,440 |
| Jun 19, 2026 | 451.20 | 460.00 | 450.95 | 459.05 | 449.05 | 1.10% | 1,526 |
| Jun 18, 2026 | 452.05 | 457.00 | 450.00 | 454.05 | 444.16 | 0.34% | 1,205 |
| Jun 17, 2026 | 451.95 | 455.90 | 448.05 | 452.50 | 442.64 | 0.10% | 1,345 |
| Jun 16, 2026 | 447.05 | 458.40 | 447.05 | 452.05 | 442.20 | 1.35% | 3,276 |
| Jun 15, 2026 | 439.00 | 455.65 | 438.95 | 446.05 | 436.33 | 1.91% | 1,452 |
| Jun 12, 2026 | 430.00 | 442.25 | 430.00 | 437.70 | 428.16 | 3.65% | 1,455 |