BFL Asset Finvest Limited (BOM:539662)
India · Delayed Price · Currency is INR 13.30
+0.21 (1.60%)
At close: Sep 16, 2025
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.00 | 13.49 | 12.98 | 13.30 | 13.30 | 1.60% | 14,579 |
| Sep 15, 2025 | 12.91 | 13.29 | 12.91 | 13.09 | 13.09 | -1.50% | 24,058 |
| Sep 12, 2025 | 13.01 | 13.38 | 13.01 | 13.29 | 13.29 | 0.83% | 9,700 |
| Sep 11, 2025 | 13.27 | 13.39 | 13.10 | 13.18 | 13.18 | -0.68% | 8,596 |
| Sep 10, 2025 | 13.30 | 13.88 | 13.20 | 13.27 | 13.27 | -0.23% | 8,400 |
| Sep 9, 2025 | 13.50 | 13.50 | 13.26 | 13.30 | 13.30 | -1.04% | 1,942 |
| Sep 8, 2025 | 13.25 | 13.90 | 13.00 | 13.44 | 13.44 | 0.37% | 34,800 |
| Sep 5, 2025 | 13.50 | 13.85 | 13.36 | 13.39 | 13.39 | -2.76% | 8,881 |
| Sep 4, 2025 | 14.00 | 14.25 | 13.76 | 13.77 | 13.77 | -0.94% | 4,247 |
| Sep 3, 2025 | 14.13 | 14.13 | 13.33 | 13.90 | 13.90 | 0.36% | 2,885 |
| Sep 2, 2025 | 13.70 | 14.15 | 13.70 | 13.85 | 13.85 | - | 9,004 |
| Sep 1, 2025 | 13.59 | 14.18 | 13.02 | 13.85 | 13.85 | 3.98% | 3,503 |
| Aug 29, 2025 | 14.25 | 14.25 | 13.28 | 13.32 | 13.32 | -4.52% | 12,312 |
| Aug 28, 2025 | 13.37 | 14.09 | 13.00 | 13.95 | 13.95 | 4.34% | 11,637 |
| Aug 26, 2025 | 13.66 | 13.85 | 13.30 | 13.37 | 13.37 | -1.69% | 4,530 |
| Aug 25, 2025 | 13.70 | 13.70 | 13.21 | 13.60 | 13.60 | 0.22% | 13,533 |
| Aug 22, 2025 | 13.51 | 14.23 | 13.49 | 13.57 | 13.57 | -1.81% | 9,309 |
| Aug 21, 2025 | 13.69 | 14.00 | 13.69 | 13.82 | 13.82 | 0.66% | 7,872 |
| Aug 20, 2025 | 14.14 | 14.14 | 13.61 | 13.73 | 13.73 | - | 40,412 |
| Aug 19, 2025 | 14.13 | 14.13 | 13.60 | 13.73 | 13.73 | -2.83% | 13,758 |
| Aug 18, 2025 | 14.00 | 14.50 | 14.00 | 14.13 | 14.13 | 1.00% | 6,805 |
| Aug 14, 2025 | 14.00 | 14.65 | 13.98 | 13.99 | 13.99 | -1.55% | 4,950 |
| Aug 13, 2025 | 14.20 | 14.40 | 13.84 | 14.21 | 14.21 | 2.75% | 11,258 |
| Aug 12, 2025 | 14.76 | 14.76 | 13.65 | 13.83 | 13.83 | -5.85% | 27,351 |
| Aug 11, 2025 | 13.55 | 15.60 | 12.05 | 14.69 | 14.69 | 8.41% | 29,731 |
| Aug 8, 2025 | 13.02 | 14.00 | 13.02 | 13.55 | 13.55 | -0.29% | 7,903 |
| Aug 7, 2025 | 13.60 | 14.48 | 13.10 | 13.59 | 13.59 | -2.58% | 16,639 |
| Aug 6, 2025 | 14.77 | 14.77 | 13.85 | 13.95 | 13.95 | -4.58% | 2,938 |
| Aug 5, 2025 | 14.37 | 14.85 | 14.20 | 14.62 | 14.62 | 1.32% | 19,441 |
| Aug 4, 2025 | 14.63 | 15.75 | 14.18 | 14.43 | 14.43 | -3.35% | 12,916 |
| Aug 1, 2025 | 16.76 | 16.76 | 14.53 | 14.93 | 14.93 | -4.05% | 31,378 |
| Jul 31, 2025 | 15.92 | 15.92 | 14.48 | 15.56 | 15.56 | 7.46% | 308,381 |
| Jul 30, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 9.95% | 69,099 |
| Jul 29, 2025 | 13.87 | 13.87 | 12.86 | 13.17 | 13.17 | -1.27% | 11,768 |
| Jul 28, 2025 | 13.89 | 13.89 | 13.05 | 13.34 | 13.34 | 2.22% | 10,974 |
| Jul 25, 2025 | 13.67 | 13.67 | 12.80 | 13.05 | 13.05 | -4.61% | 2,342 |
| Jul 24, 2025 | 14.39 | 14.39 | 13.20 | 13.68 | 13.68 | 0.44% | 4,954 |
| Jul 23, 2025 | 13.13 | 14.05 | 13.13 | 13.62 | 13.62 | 3.73% | 12,673 |
| Jul 22, 2025 | 13.08 | 14.60 | 13.08 | 13.13 | 13.13 | -3.53% | 10,301 |
| Jul 21, 2025 | 12.95 | 13.68 | 12.95 | 13.61 | 13.61 | 2.25% | 11,361 |
| Jul 18, 2025 | 14.08 | 14.08 | 13.05 | 13.31 | 13.31 | -2.85% | 15,053 |
| Jul 17, 2025 | 12.96 | 13.90 | 12.57 | 13.70 | 13.70 | 6.61% | 14,712 |
| Jul 16, 2025 | 12.51 | 12.98 | 12.32 | 12.85 | 12.85 | 0.94% | 4,123 |
| Jul 15, 2025 | 13.16 | 13.16 | 12.33 | 12.73 | 12.73 | 0.87% | 3,640 |
| Jul 14, 2025 | 13.20 | 13.20 | 12.60 | 12.62 | 12.62 | -0.32% | 5,892 |
| Jul 11, 2025 | 12.50 | 13.20 | 12.50 | 12.66 | 12.66 | -0.94% | 10,662 |
| Jul 10, 2025 | 13.40 | 13.40 | 12.65 | 12.78 | 12.78 | 0.63% | 9,364 |
| Jul 9, 2025 | 12.11 | 13.18 | 12.11 | 12.70 | 12.70 | 2.75% | 7,396 |
| Jul 8, 2025 | 12.72 | 12.95 | 12.18 | 12.36 | 12.36 | -2.22% | 5,864 |
| Jul 7, 2025 | 12.76 | 13.18 | 12.12 | 12.64 | 12.64 | -0.47% | 8,690 |