BFL Asset Finvest Limited (BOM:539662)
India · Delayed Price · Currency is INR 12.88
+0.48 (3.87%)
At close: Oct 20, 2025
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.89 | 13.55 | 12.30 | 12.50 | 12.50 | -2.95% | 12,815 |
| Oct 21, 2025 | 12.50 | 12.92 | 12.50 | 12.88 | 12.88 | - | 3,362 |
| Oct 20, 2025 | 12.40 | 12.94 | 12.40 | 12.88 | 12.88 | 3.87% | 20,897 |
| Oct 17, 2025 | 12.24 | 12.65 | 12.24 | 12.40 | 12.40 | 0.73% | 14,905 |
| Oct 16, 2025 | 12.02 | 12.44 | 12.02 | 12.31 | 12.31 | 0.98% | 18,021 |
| Oct 15, 2025 | 12.60 | 12.65 | 11.00 | 12.19 | 12.19 | -5.50% | 42,395 |
| Oct 14, 2025 | 12.98 | 12.98 | 12.51 | 12.90 | 12.90 | 0.31% | 11,065 |
| Oct 13, 2025 | 12.99 | 12.99 | 12.06 | 12.86 | 12.86 | 2.88% | 16,972 |
| Oct 10, 2025 | 12.75 | 13.00 | 12.48 | 12.50 | 12.50 | -2.42% | 19,853 |
| Oct 9, 2025 | 12.99 | 13.34 | 12.75 | 12.81 | 12.81 | -1.16% | 31,291 |
| Oct 8, 2025 | 13.19 | 13.20 | 12.92 | 12.96 | 12.96 | 0.08% | 25,228 |
| Oct 7, 2025 | 13.45 | 13.45 | 12.82 | 12.95 | 12.95 | -0.23% | 20,598 |
| Oct 6, 2025 | 12.63 | 13.25 | 12.52 | 12.98 | 12.98 | 2.69% | 21,200 |
| Oct 3, 2025 | 12.11 | 12.75 | 12.11 | 12.64 | 12.64 | 3.02% | 21,779 |
| Oct 1, 2025 | 12.20 | 12.50 | 11.80 | 12.27 | 12.27 | -0.16% | 35,691 |
| Sep 30, 2025 | 12.42 | 12.75 | 12.14 | 12.29 | 12.29 | -1.05% | 41,475 |
| Sep 29, 2025 | 12.75 | 13.39 | 12.05 | 12.42 | 12.42 | -4.53% | 40,735 |
| Sep 26, 2025 | 12.75 | 13.39 | 12.75 | 13.01 | 13.01 | -1.51% | 21,826 |
| Sep 25, 2025 | 13.20 | 13.47 | 13.20 | 13.21 | 13.21 | -0.08% | 16,749 |
| Sep 24, 2025 | 13.19 | 13.48 | 13.19 | 13.22 | 13.22 | 0.23% | 20,129 |
| Sep 23, 2025 | 13.47 | 13.47 | 13.01 | 13.19 | 13.19 | -0.68% | 15,517 |
| Sep 22, 2025 | 13.00 | 13.49 | 13.00 | 13.28 | 13.28 | -1.19% | 16,922 |
| Sep 19, 2025 | 13.44 | 13.60 | 13.02 | 13.44 | 13.44 | - | 12,459 |
| Sep 18, 2025 | 13.41 | 13.80 | 13.28 | 13.44 | 13.44 | -0.88% | 20,830 |
| Sep 17, 2025 | 13.50 | 13.70 | 13.15 | 13.56 | 13.56 | 1.95% | 7,206 |
| 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 |