BFL Asset Finvest Limited (BOM:539662)
India · Delayed Price · Currency is INR 11.19
-0.25 (-2.19%)
At close: Dec 5, 2025
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.40 | 11.70 | 11.08 | 11.19 | 11.19 | -2.19% | 12,451 |
| Dec 4, 2025 | 11.26 | 11.50 | 11.26 | 11.44 | 11.44 | -0.09% | 1,344 |
| Dec 3, 2025 | 11.27 | 11.75 | 11.27 | 11.45 | 11.45 | -0.43% | 680 |
| Dec 2, 2025 | 11.56 | 11.89 | 11.40 | 11.50 | 11.50 | -0.69% | 3,481 |
| Dec 1, 2025 | 11.75 | 12.00 | 11.50 | 11.58 | 11.58 | -1.45% | 4,884 |
| Nov 28, 2025 | 12.08 | 12.08 | 11.65 | 11.75 | 11.75 | -0.42% | 7,553 |
| Nov 27, 2025 | 11.82 | 12.09 | 11.73 | 11.80 | 11.80 | -0.17% | 6,963 |
| Nov 26, 2025 | 11.89 | 12.11 | 11.76 | 11.82 | 11.82 | -0.17% | 20,180 |
| Nov 25, 2025 | 12.20 | 12.20 | 11.50 | 11.84 | 11.84 | 0.51% | 12,918 |
| Nov 24, 2025 | 11.50 | 12.24 | 11.40 | 11.78 | 11.78 | -0.08% | 21,229 |
| Nov 21, 2025 | 12.01 | 12.68 | 11.25 | 11.79 | 11.79 | -1.75% | 16,775 |
| Nov 20, 2025 | 12.89 | 12.89 | 11.27 | 12.00 | 12.00 | -0.25% | 18,724 |
| Nov 19, 2025 | 12.00 | 12.44 | 11.70 | 12.03 | 12.03 | 1.43% | 10,833 |
| Nov 18, 2025 | 12.00 | 12.50 | 11.62 | 11.86 | 11.86 | -2.63% | 29,703 |
| Nov 17, 2025 | 12.22 | 12.45 | 11.70 | 12.18 | 12.18 | -0.33% | 25,092 |
| Nov 14, 2025 | 12.24 | 12.50 | 11.54 | 12.22 | 12.22 | -0.16% | 10,916 |
| Nov 13, 2025 | 12.73 | 12.73 | 12.23 | 12.24 | 12.24 | -1.77% | 12,518 |
| Nov 12, 2025 | 13.03 | 13.27 | 12.21 | 12.46 | 12.46 | -9.58% | 73,148 |
| Nov 11, 2025 | 13.93 | 13.95 | 13.40 | 13.78 | 13.78 | 0.66% | 7,889 |
| Nov 10, 2025 | 13.02 | 13.80 | 13.02 | 13.69 | 13.69 | 2.93% | 27,908 |
| Nov 7, 2025 | 13.49 | 13.49 | 13.00 | 13.30 | 13.30 | 0.30% | 15,932 |
| Nov 6, 2025 | 13.20 | 13.50 | 12.90 | 13.26 | 13.26 | 0.45% | 3,828 |
| Nov 4, 2025 | 13.60 | 13.60 | 12.89 | 13.20 | 13.20 | -0.83% | 8,534 |
| Nov 3, 2025 | 13.20 | 13.35 | 13.15 | 13.31 | 13.31 | 1.45% | 22,574 |
| Oct 31, 2025 | 12.52 | 13.20 | 12.52 | 13.12 | 13.12 | 2.74% | 8,876 |
| Oct 30, 2025 | 12.75 | 13.23 | 12.67 | 12.77 | 12.77 | -1.31% | 8,951 |
| Oct 29, 2025 | 13.50 | 13.80 | 12.90 | 12.94 | 12.94 | -2.19% | 4,182 |
| Oct 28, 2025 | 12.35 | 13.35 | 12.30 | 13.23 | 13.23 | 5.08% | 16,397 |
| Oct 27, 2025 | 12.91 | 13.15 | 12.41 | 12.59 | 12.59 | -2.48% | 7,815 |
| Oct 24, 2025 | 12.75 | 13.33 | 12.25 | 12.91 | 12.91 | 3.28% | 17,411 |
| 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 |