BFL Asset Finvest Limited (BOM:539662)
India · Delayed Price · Currency is INR 6.19
+0.18 (3.00%)
At close: Oct 7, 2026
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.02 | 6.28 | 6.02 | 6.19 | 6.19 | 3.00% | 2,137 |
| Oct 6, 2026 | 6.28 | 6.31 | 6.01 | 6.01 | 6.01 | - | 4,850 |
| Oct 5, 2026 | 6.24 | 6.24 | 6.01 | 6.01 | 6.01 | -3.06% | 12,902 |
| Oct 1, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 1.47% | 849 |
| Sep 30, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.16% | 6,178 |
| Sep 29, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -1.93% | 3,948 |
| Sep 28, 2026 | 6.38 | 6.38 | 6.20 | 6.22 | 6.22 | -2.51% | 4,248 |
| Sep 25, 2026 | 6.38 | 6.38 | 6.23 | 6.38 | 6.38 | - | 755 |
| Sep 24, 2026 | 6.40 | 6.40 | 6.10 | 6.38 | 6.38 | -0.31% | 3,950 |
| Sep 23, 2026 | 6.39 | 6.40 | 6.30 | 6.40 | 6.40 | - | 2,760 |
| Sep 22, 2026 | 6.28 | 6.65 | 6.16 | 6.40 | 6.40 | -0.16% | 11,133 |
| Sep 21, 2026 | 6.70 | 6.70 | 6.41 | 6.41 | 6.41 | 0.16% | 5,149 |
| Sep 18, 2026 | 6.37 | 6.40 | 6.37 | 6.40 | 6.40 | - | 416 |
| Sep 17, 2026 | 6.21 | 6.40 | 6.21 | 6.40 | 6.40 | -1.54% | 1,369 |
| Sep 16, 2026 | 6.51 | 6.70 | 6.50 | 6.50 | 6.50 | -0.15% | 5,247 |
| Sep 15, 2026 | 6.51 | 6.51 | 6.50 | 6.51 | 6.51 | - | 3,339 |
| Sep 11, 2026 | 6.72 | 6.72 | 6.51 | 6.51 | 6.51 | -3.12% | 10,517 |
| Sep 10, 2026 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | 0.15% | 5,700 |
| Sep 9, 2026 | 6.91 | 6.91 | 6.71 | 6.71 | 6.71 | -2.89% | 6,879 |
| Sep 8, 2026 | 7.24 | 7.24 | 6.91 | 6.91 | 6.91 | 0.14% | 3,677 |
| Sep 7, 2026 | 7.00 | 7.00 | 6.88 | 6.90 | 6.90 | 0.29% | 2,811 |
| Sep 4, 2026 | 6.60 | 6.88 | 6.60 | 6.88 | 6.88 | 4.88% | 2,123 |
| Sep 3, 2026 | 7.20 | 7.20 | 6.56 | 6.56 | 6.56 | -4.93% | 3,427 |
| Sep 2, 2026 | 6.75 | 7.35 | 6.75 | 6.90 | 6.90 | -2.54% | 2,751 |
| Sep 1, 2026 | 7.63 | 7.63 | 7.08 | 7.08 | 7.08 | -4.97% | 2,093 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 1,715 |
| Aug 28, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 981 |
| Aug 27, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | -0.52% | 1,869 |
| Aug 26, 2026 | 7.66 | 7.66 | 7.35 | 7.64 | 7.64 | -0.26% | 442 |
| Aug 25, 2026 | 7.66 | 7.66 | 7.49 | 7.66 | 7.66 | - | 5,959 |
| Aug 24, 2026 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 0.79% | 2,657 |
| Aug 21, 2026 | 8.00 | 8.00 | 7.32 | 7.60 | 7.60 | -0.78% | 3,919 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.66 | 7.66 | 7.66 | -4.25% | 2,253 |
| Aug 19, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | 0.38% | 2,898 |
| Aug 18, 2026 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 0.89% | 2,283 |
| Aug 17, 2026 | 8.20 | 8.20 | 7.85 | 7.90 | 7.90 | -3.66% | 1,589 |
| Aug 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2,541 |
| Aug 13, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 3.54% | 1,005 |
| Aug 12, 2026 | 8.65 | 8.65 | 7.90 | 7.92 | 7.92 | -4.58% | 20,309 |
| Aug 11, 2026 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | 4.80% | 41,816 |
| Aug 10, 2026 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 4.90% | 9,166 |
| Aug 7, 2026 | 7.90 | 7.90 | 7.51 | 7.55 | 7.55 | -4.43% | 956 |
| Aug 6, 2026 | 7.51 | 7.90 | 7.51 | 7.90 | 7.90 | 5.19% | 8,431 |
| Aug 5, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 9.96% | 25,749 |
| Aug 4, 2026 | 6.92 | 6.92 | 6.83 | 6.83 | 6.83 | 7.56% | 16,647 |
| Aug 3, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 2.09% | 1,407 |
| Jul 31, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | 0.65% | 8,552 |
| Jul 30, 2026 | 6.74 | 6.74 | 6.17 | 6.18 | 6.18 | 0.32% | 13,321 |
| Jul 29, 2026 | 6.40 | 6.40 | 6.16 | 6.16 | 6.16 | -3.75% | 4,186 |
| Jul 28, 2026 | 6.40 | 6.51 | 6.40 | 6.40 | 6.40 | -4.05% | 5,408 |