BFL Asset Finvest Limited (BOM:539662)
India · Delayed Price · Currency is INR 5.89
-0.46 (-7.24%)
At close: Jun 23, 2026
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 9.85 | 9.85 | 8.51 | 8.71 | 8.71 | -0.80% | 12,386 |
| Apr 28, 2026 | 8.94 | 8.94 | 8.73 | 8.78 | 8.78 | -1.79% | 3,534 |
| Apr 27, 2026 | 9.23 | 9.23 | 8.94 | 8.94 | 8.94 | -3.14% | 2,226 |
| Apr 24, 2026 | 8.63 | 9.34 | 8.63 | 9.23 | 9.23 | -3.35% | 6,645 |
| Apr 23, 2026 | 9.55 | 9.55 | 8.75 | 9.55 | 9.55 | -0.52% | 1,505 |
| Apr 22, 2026 | 9.83 | 9.83 | 9.60 | 9.60 | 9.60 | -2.54% | 3,849 |
| Apr 21, 2026 | 9.02 | 10.54 | 9.02 | 9.85 | 9.85 | 7.07% | 4,573 |
| Apr 20, 2026 | 9.26 | 9.26 | 9.01 | 9.20 | 9.20 | -0.22% | 1,050 |
| Apr 17, 2026 | 9.28 | 9.28 | 8.43 | 9.22 | 9.22 | -0.65% | 6,994 |
| Apr 16, 2026 | 9.25 | 9.28 | 9.25 | 9.28 | 9.28 | 0.32% | 1,158 |
| Apr 15, 2026 | 9.33 | 9.33 | 9.25 | 9.25 | 9.25 | -0.86% | 3,862 |
| Apr 13, 2026 | 9.37 | 9.37 | 9.33 | 9.33 | 9.33 | -0.53% | 894 |
| Apr 10, 2026 | 9.13 | 9.42 | 9.13 | 9.38 | 9.38 | 2.74% | 5,118 |