BFL Asset Finvest Limited (BOM:539662)
India · Delayed Price · Currency is INR 6.51
0.00 (0.00%)
At close: Sep 15, 2026
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 724 |
| Jul 24, 2026 | 7.00 | 7.00 | 6.67 | 6.67 | 6.67 | -4.71% | 1,160 |
| Jul 23, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 1.30% | 760 |
| Jul 22, 2026 | 7.20 | 7.20 | 6.90 | 6.91 | 6.91 | -4.03% | 221 |
| Jul 21, 2026 | 7.10 | 7.20 | 6.57 | 7.20 | 7.20 | 4.35% | 910 |
| Jul 20, 2026 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | - | 82 |
| Jul 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.00% | 48 |
| Jul 16, 2026 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | - | 2,300 |
| Jul 15, 2026 | 6.80 | 6.99 | 6.80 | 6.97 | 6.97 | -0.43% | 5,821 |
| Jul 14, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -7.04% | 2,687 |
| 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 |