BFL Asset Finvest Limited (BOM:539662)
India · Delayed Price · Currency is INR 7.00
-0.53 (-7.04%)
At close: Jul 14, 2026
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.66 | 7.78 | 6.66 | 7.53 | 7.53 | 13.23% | 7,537 |
| Jul 10, 2026 | 6.41 | 6.76 | 6.41 | 6.65 | 6.65 | 4.23% | 6,703 |
| Jul 9, 2026 | 5.80 | 6.44 | 5.80 | 6.38 | 6.38 | 10.00% | 7,601 |
| Jul 8, 2026 | 5.51 | 6.42 | 5.51 | 5.80 | 5.80 | 3.20% | 29,143 |
| Jul 7, 2026 | 5.30 | 5.62 | 5.30 | 5.62 | 5.62 | 6.24% | 10,487 |
| Jul 6, 2026 | 5.95 | 6.00 | 5.29 | 5.29 | 5.29 | -13.14% | 8,825 |
| Jul 3, 2026 | 6.09 | 6.09 | 6.00 | 6.09 | 6.09 | -0.16% | 605 |
| Jul 2, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 0.49% | 3,992 |
| Jul 1, 2026 | 6.18 | 6.18 | 6.07 | 6.07 | 6.07 | -1.78% | 4,626 |
| Jun 30, 2026 | 6.05 | 6.68 | 6.05 | 6.18 | 6.18 | 2.32% | 4,929 |
| Jun 29, 2026 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 0.83% | 925 |
| Jun 25, 2026 | 5.73 | 6.00 | 5.73 | 5.99 | 5.99 | 4.54% | 6,010 |
| Jun 24, 2026 | 5.91 | 5.93 | 5.72 | 5.73 | 5.73 | -2.72% | 18,518 |
| Jun 23, 2026 | 6.35 | 6.35 | 5.71 | 5.89 | 5.89 | -7.24% | 3,022 |
| Jun 22, 2026 | 6.73 | 6.88 | 6.01 | 6.35 | 6.35 | -5.65% | 12,017 |
| Jun 19, 2026 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | 1.20% | 7,068 |
| Jun 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 10,212 |
| Jun 17, 2026 | 6.58 | 6.65 | 6.58 | 6.65 | 6.65 | 1.53% | 9,525 |
| Jun 16, 2026 | 6.50 | 6.90 | 6.50 | 6.55 | 6.55 | -5.07% | 10,424 |
| Jun 15, 2026 | 6.95 | 7.05 | 6.90 | 6.90 | 6.90 | - | 24,954 |
| Jun 12, 2026 | 6.64 | 7.10 | 6.64 | 6.90 | 6.90 | 3.92% | 4,241 |
| Jun 11, 2026 | 6.69 | 6.69 | 6.64 | 6.64 | 6.64 | -0.75% | 3,747 |
| Jun 10, 2026 | 6.82 | 6.82 | 6.69 | 6.69 | 6.69 | -1.47% | 7,299 |
| Jun 9, 2026 | 6.79 | 6.80 | 6.79 | 6.79 | 6.79 | -0.29% | 11,576 |
| Jun 8, 2026 | 7.10 | 7.10 | 6.81 | 6.81 | 6.81 | -4.08% | 8,943 |
| Jun 5, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -5.33% | 22,818 |
| Jun 4, 2026 | 7.72 | 7.73 | 7.50 | 7.50 | 7.50 | -5.66% | 14,908 |
| Jun 3, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 4,418 |
| Jun 2, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -0.62% | 8,854 |
| Jun 1, 2026 | 8.40 | 8.40 | 8.05 | 8.05 | 8.05 | -2.07% | 599 |
| May 29, 2026 | 8.25 | 8.25 | 8.21 | 8.22 | 8.22 | -0.36% | 8,199 |
| May 27, 2026 | 8.35 | 8.36 | 8.25 | 8.25 | 8.25 | -0.96% | 5,840 |
| May 26, 2026 | 8.65 | 8.65 | 8.30 | 8.33 | 8.33 | -3.70% | 3,748 |
| May 25, 2026 | 8.31 | 8.66 | 8.31 | 8.65 | 8.65 | 4.47% | 4,119 |
| May 22, 2026 | 8.21 | 8.34 | 8.21 | 8.28 | 8.28 | -6.76% | 24,684 |
| May 21, 2026 | 8.62 | 8.88 | 8.62 | 8.88 | 8.88 | -0.22% | 909 |
| May 20, 2026 | 8.98 | 10.15 | 8.21 | 8.90 | 8.90 | -0.89% | 3,705 |
| May 19, 2026 | 8.60 | 8.98 | 8.60 | 8.98 | 8.98 | -9.20% | 4,962 |
| May 18, 2026 | 9.29 | 10.00 | 9.29 | 9.89 | 9.89 | 6.46% | 2,649 |
| May 15, 2026 | 9.30 | 9.50 | 9.29 | 9.29 | 9.29 | -0.32% | 1,701 |
| May 14, 2026 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | -0.43% | 714 |
| May 13, 2026 | 9.40 | 9.40 | 9.31 | 9.36 | 9.36 | -1.37% | 3,695 |
| May 12, 2026 | 8.61 | 9.49 | 8.61 | 9.49 | 9.49 | 10.22% | 2,135 |
| May 11, 2026 | 9.65 | 9.65 | 8.33 | 8.61 | 8.61 | -10.78% | 10,851 |
| May 8, 2026 | 9.78 | 9.78 | 9.50 | 9.65 | 9.65 | -1.53% | 610 |
| May 7, 2026 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 8.89% | 512 |
| May 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,605 |
| May 5, 2026 | 8.90 | 9.00 | 8.56 | 9.00 | 9.00 | 1.24% | 2,415 |
| May 4, 2026 | 8.37 | 8.99 | 8.37 | 8.89 | 8.89 | -3.05% | 2,633 |
| Apr 30, 2026 | 8.21 | 9.37 | 8.21 | 9.17 | 9.17 | 5.28% | 1,237 |