BFL Asset Finvest Limited (BOM:539662)
India · Delayed Price · Currency is INR 7.66
-0.23 (-2.92%)
At close: Mar 27, 2026
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.48 | 8.48 | 7.25 | 7.66 | 7.66 | -2.92% | 39,841 |
| Mar 25, 2026 | 8.87 | 8.87 | 7.23 | 7.89 | 7.89 | -5.96% | 43,199 |
| Mar 24, 2026 | 9.07 | 9.54 | 8.33 | 8.39 | 8.39 | -1.18% | 8,613 |
| Mar 23, 2026 | 9.84 | 9.84 | 8.21 | 8.49 | 8.49 | -4.71% | 9,962 |
| Mar 20, 2026 | 9.49 | 9.49 | 8.68 | 8.91 | 8.91 | 2.53% | 33,177 |
| Mar 19, 2026 | 8.99 | 9.10 | 8.65 | 8.69 | 8.69 | -3.12% | 10,837 |
| Mar 18, 2026 | 9.49 | 9.49 | 8.25 | 8.97 | 8.97 | 0.79% | 22,498 |
| Mar 17, 2026 | 9.80 | 9.80 | 8.60 | 8.90 | 8.90 | -0.34% | 4,758 |
| Mar 16, 2026 | 8.81 | 9.50 | 8.67 | 8.93 | 8.93 | 2.06% | 8,060 |
| Mar 13, 2026 | 9.68 | 9.89 | 8.65 | 8.75 | 8.75 | -2.23% | 12,625 |
| Mar 12, 2026 | 9.32 | 9.55 | 8.86 | 8.95 | 8.95 | 0.90% | 10,224 |
| Mar 11, 2026 | 9.77 | 9.77 | 8.79 | 8.87 | 8.87 | -1.00% | 13,101 |
| Mar 10, 2026 | 9.15 | 9.48 | 8.72 | 8.96 | 8.96 | -1.65% | 20,329 |
| Mar 9, 2026 | 9.56 | 9.56 | 8.86 | 9.11 | 9.11 | -2.46% | 9,595 |
| Mar 6, 2026 | 9.65 | 9.65 | 9.04 | 9.34 | 9.34 | -1.68% | 14,731 |
| Mar 5, 2026 | 9.86 | 9.86 | 9.31 | 9.50 | 9.50 | -2.46% | 9,112 |
| Mar 4, 2026 | 10.40 | 10.40 | 9.10 | 9.74 | 9.74 | 1.35% | 38,645 |
| Mar 2, 2026 | 9.03 | 9.90 | 9.03 | 9.61 | 9.61 | -2.04% | 11,721 |
| Feb 27, 2026 | 9.91 | 9.91 | 9.54 | 9.81 | 9.81 | 2.29% | 6,395 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.45 | 9.59 | 9.59 | 0.74% | 11,624 |
| Feb 25, 2026 | 9.00 | 9.94 | 9.00 | 9.52 | 9.52 | - | 4,425 |
| Feb 24, 2026 | 10.10 | 10.10 | 9.31 | 9.52 | 9.52 | -0.31% | 7,060 |
| Feb 23, 2026 | 10.60 | 10.60 | 9.50 | 9.55 | 9.55 | -1.65% | 9,380 |
| Feb 20, 2026 | 9.70 | 9.98 | 9.50 | 9.71 | 9.71 | 0.21% | 5,728 |
| Feb 19, 2026 | 9.80 | 9.80 | 9.56 | 9.69 | 9.69 | -0.21% | 5,719 |
| Feb 18, 2026 | 9.67 | 9.97 | 9.55 | 9.71 | 9.71 | 0.52% | 2,633 |
| Feb 17, 2026 | 9.74 | 10.70 | 9.55 | 9.66 | 9.66 | -0.82% | 17,291 |
| Feb 16, 2026 | 9.90 | 9.90 | 9.56 | 9.74 | 9.74 | -3.37% | 18,585 |
| Feb 13, 2026 | 10.24 | 10.24 | 9.91 | 10.08 | 10.08 | -1.95% | 3,888 |
| Feb 12, 2026 | 10.30 | 10.44 | 10.02 | 10.28 | 10.28 | -0.68% | 6,681 |
| Feb 11, 2026 | 10.63 | 10.64 | 10.32 | 10.35 | 10.35 | -1.33% | 1,070 |
| Feb 10, 2026 | 10.45 | 10.74 | 10.45 | 10.49 | 10.49 | 0.87% | 6,201 |
| Feb 9, 2026 | 10.15 | 11.45 | 10.10 | 10.40 | 10.40 | 0.39% | 10,625 |
| Feb 6, 2026 | 12.20 | 12.20 | 10.19 | 10.36 | 10.36 | -10.46% | 42,182 |
| Feb 5, 2026 | 10.60 | 12.01 | 10.02 | 11.57 | 11.57 | 14.90% | 70,212 |
| Feb 4, 2026 | 9.85 | 10.50 | 9.45 | 10.07 | 10.07 | 5.22% | 21,968 |
| Feb 3, 2026 | 9.20 | 10.39 | 9.20 | 9.57 | 9.57 | 3.68% | 7,687 |
| Feb 2, 2026 | 10.09 | 10.09 | 9.00 | 9.23 | 9.23 | -1.60% | 7,714 |
| Feb 1, 2026 | 9.24 | 9.65 | 8.80 | 9.38 | 9.38 | 1.52% | 7,335 |
| Jan 30, 2026 | 8.66 | 9.60 | 8.66 | 9.24 | 9.24 | -0.65% | 7,449 |
| Jan 29, 2026 | 9.75 | 9.85 | 9.26 | 9.30 | 9.30 | -2.21% | 16,796 |
| Jan 28, 2026 | 9.77 | 9.77 | 9.41 | 9.51 | 9.51 | -0.31% | 3,314 |
| Jan 27, 2026 | 9.31 | 9.97 | 9.28 | 9.54 | 9.54 | -3.93% | 39,553 |
| Jan 23, 2026 | 9.63 | 10.00 | 9.36 | 9.93 | 9.93 | 3.12% | 6,790 |
| Jan 22, 2026 | 9.58 | 10.00 | 9.58 | 9.63 | 9.63 | 0.52% | 3,993 |
| Jan 21, 2026 | 9.45 | 10.00 | 9.30 | 9.58 | 9.58 | -4.58% | 4,462 |
| Jan 20, 2026 | 10.28 | 10.28 | 10.00 | 10.04 | 10.04 | -2.33% | 4,500 |
| Jan 19, 2026 | 10.28 | 10.55 | 10.25 | 10.28 | 10.28 | - | 22,510 |
| Jan 16, 2026 | 9.83 | 10.65 | 9.83 | 10.28 | 10.28 | 2.49% | 44,508 |
| Jan 14, 2026 | 9.91 | 10.90 | 9.75 | 10.03 | 10.03 | -0.59% | 4,393 |