Bangalore Fort Farms Limited (BOM:539120)
India · Delayed Price · Currency is INR 62.83
+2.13 (3.51%)
At close: Oct 21, 2025
Bangalore Fort Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 62.00 | 64.65 | 61.00 | 64.33 | 64.33 | 2.39% | 3,434 |
| Oct 21, 2025 | 63.73 | 63.73 | 62.50 | 62.83 | 62.83 | 3.51% | 4 |
| Oct 20, 2025 | 61.74 | 61.74 | 56.25 | 60.70 | 60.70 | 3.23% | 57 |
| Oct 17, 2025 | 53.30 | 58.80 | 53.30 | 58.80 | 58.80 | 5.00% | 3,115 |
| Oct 16, 2025 | 58.88 | 58.88 | 56.00 | 56.00 | 56.00 | -0.14% | 1,422 |
| Oct 15, 2025 | 60.00 | 60.37 | 54.63 | 56.08 | 56.08 | -2.47% | 11,067 |
| Oct 14, 2025 | 60.95 | 60.95 | 57.50 | 57.50 | 57.50 | -4.99% | 5,610 |
| Oct 13, 2025 | 59.79 | 61.61 | 57.09 | 60.52 | 60.52 | 0.72% | 16,374 |
| Oct 10, 2025 | 56.60 | 61.00 | 56.60 | 60.09 | 60.09 | 0.91% | 1,581 |
| Oct 9, 2025 | 61.95 | 61.95 | 56.05 | 59.55 | 59.55 | 0.93% | 111 |
| Oct 8, 2025 | 62.55 | 62.55 | 56.77 | 59.00 | 59.00 | -1.26% | 3,857 |
| Oct 7, 2025 | 55.25 | 59.90 | 55.10 | 59.75 | 59.75 | 3.02% | 3,992 |
| Oct 6, 2025 | 58.80 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 415 |
| Oct 3, 2025 | 58.89 | 60.00 | 58.89 | 60.00 | 60.00 | -3.19% | 754 |
| Oct 1, 2025 | 61.99 | 61.99 | 61.98 | 61.98 | 61.98 | 4.17% | 1,657 |
| Sep 30, 2025 | 57.15 | 59.50 | 54.30 | 59.50 | 59.50 | 4.11% | 1,913 |
| Sep 29, 2025 | 56.79 | 59.30 | 56.79 | 57.15 | 57.15 | 1.04% | 5,992 |
| Sep 26, 2025 | 55.65 | 57.50 | 55.45 | 56.56 | 56.56 | 1.84% | 5,679 |
| Sep 25, 2025 | 50.35 | 55.55 | 50.35 | 55.54 | 55.54 | 4.79% | 103 |
| Sep 24, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -2.34% | 274 |
| Sep 23, 2025 | 55.12 | 55.12 | 50.01 | 54.27 | 54.27 | 3.37% | 6,098 |
| Sep 22, 2025 | 50.00 | 52.50 | 47.50 | 52.50 | 52.50 | 5.00% | 1,375 |
| Sep 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1 |
| Sep 18, 2025 | 50.16 | 51.00 | 50.16 | 51.00 | 51.00 | -0.35% | 148 |
| Sep 16, 2025 | 51.70 | 51.70 | 51.18 | 51.18 | 51.18 | -1.01% | 27 |
| Sep 15, 2025 | 52.68 | 54.23 | 51.60 | 51.70 | 51.70 | 0.10% | 510 |
| Sep 12, 2025 | 51.25 | 51.65 | 51.25 | 51.65 | 51.65 | -2.55% | 288 |
| Sep 11, 2025 | 53.00 | 58.00 | 53.00 | 53.00 | 53.00 | -4.93% | 1,365 |
| Sep 9, 2025 | 55.75 | 56.00 | 55.75 | 55.75 | 55.75 | 0.04% | 949 |
| Sep 8, 2025 | 59.80 | 61.00 | 55.50 | 55.73 | 55.73 | -4.49% | 1,000 |
| Sep 5, 2025 | 52.81 | 58.35 | 52.81 | 58.35 | 58.35 | 4.98% | 3,040 |
| Sep 4, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -4.99% | 82 |
| Sep 3, 2025 | 58.45 | 58.50 | 58.43 | 58.50 | 58.50 | -4.88% | 1,893 |
| Sep 2, 2025 | 64.69 | 64.69 | 58.69 | 61.50 | 61.50 | -0.44% | 14,490 |
| Sep 1, 2025 | 61.65 | 61.77 | 58.83 | 61.77 | 61.77 | 5.00% | 8,776 |
| Aug 29, 2025 | 56.59 | 58.83 | 56.59 | 58.83 | 58.83 | 5.00% | 10,626 |
| Aug 28, 2025 | 55.99 | 56.03 | 55.10 | 56.03 | 56.03 | 4.98% | 10,548 |
| Aug 26, 2025 | 50.84 | 53.38 | 50.84 | 53.37 | 53.37 | 4.98% | 13,938 |
| Aug 25, 2025 | 50.80 | 50.84 | 48.00 | 50.84 | 50.84 | 5.00% | 2,751 |
| Aug 22, 2025 | 48.40 | 48.42 | 48.00 | 48.42 | 48.42 | 4.99% | 17,239 |
| Aug 21, 2025 | 45.95 | 46.12 | 45.75 | 46.12 | 46.12 | 4.99% | 24,414 |
| Aug 20, 2025 | 42.90 | 43.93 | 42.40 | 43.93 | 43.93 | 5.00% | 14,936 |
| Aug 19, 2025 | 41.80 | 41.84 | 38.03 | 41.84 | 41.84 | 4.99% | 12,251 |
| Aug 18, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 4.98% | 3,724 |
| Aug 14, 2025 | 37.90 | 37.96 | 37.90 | 37.96 | 37.96 | 4.95% | 450 |
| Aug 13, 2025 | 36.10 | 36.17 | 36.10 | 36.17 | 36.17 | 4.99% | 103 |
| Aug 12, 2025 | 32.97 | 34.45 | 32.97 | 34.45 | 34.45 | 5.00% | 610 |
| Aug 11, 2025 | 31.88 | 32.81 | 31.80 | 32.81 | 32.81 | 4.99% | 1,004 |
| Aug 8, 2025 | 30.31 | 31.80 | 30.31 | 31.25 | 31.25 | 3.10% | 206 |
| Aug 7, 2025 | 28.80 | 31.55 | 28.80 | 30.31 | 30.31 | 0.20% | 455 |