Barflex Polyfilms Limited (NSE:BARFLEX)
India · Delayed Price · Currency is INR 59.65
+3.50 (6.23%)
At close: Mar 27, 2026
Barflex Polyfilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.85 | 61.90 | 56.85 | 59.65 | 59.65 | 6.23% | 54,000 |
| Mar 25, 2026 | 57.00 | 57.50 | 54.90 | 56.15 | 56.15 | 4.37% | 28,000 |
| Mar 24, 2026 | 54.95 | 54.95 | 53.15 | 53.80 | 53.80 | 1.32% | 20,000 |
| Mar 23, 2026 | 57.80 | 57.80 | 53.10 | 53.10 | 53.10 | -6.18% | 8,000 |
| Mar 20, 2026 | 56.00 | 57.00 | 55.15 | 56.60 | 56.60 | 2.91% | 16,000 |
| Mar 19, 2026 | 55.00 | 55.00 | 54.45 | 55.00 | 55.00 | 3.68% | 12,000 |
| Mar 18, 2026 | 55.00 | 56.00 | 53.05 | 53.05 | 53.05 | -0.93% | 18,000 |
| Mar 17, 2026 | 57.50 | 57.50 | 53.10 | 53.55 | 53.55 | -2.81% | 6,000 |
| Mar 16, 2026 | 57.50 | 57.50 | 54.05 | 55.10 | 55.10 | - | 732,000 |
| Mar 13, 2026 | 56.00 | 56.00 | 53.00 | 55.10 | 55.10 | -1.61% | 40,000 |
| Mar 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 2,000 |
| Mar 11, 2026 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | -1.80% | 30,000 |
| Mar 10, 2026 | 58.95 | 58.95 | 55.05 | 55.50 | 55.50 | -3.81% | 30,000 |
| Mar 9, 2026 | 58.50 | 58.50 | 57.00 | 57.70 | 57.70 | -0.77% | 14,000 |
| Mar 6, 2026 | 59.10 | 59.10 | 57.50 | 58.15 | 58.15 | -0.34% | 16,000 |
| Mar 5, 2026 | 55.10 | 58.45 | 55.10 | 58.35 | 58.35 | 0.78% | 18,000 |
| Mar 4, 2026 | 59.85 | 59.85 | 56.05 | 57.90 | 57.90 | -1.86% | 10,000 |
| Mar 2, 2026 | 59.85 | 59.85 | 59.00 | 59.00 | 59.00 | -1.58% | 14,000 |
| Feb 27, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.91% | 2,000 |
| Feb 26, 2026 | 60.50 | 60.50 | 58.05 | 60.50 | 60.50 | -0.82% | 8,000 |
| Feb 25, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 4,000 |
| Feb 24, 2026 | 60.00 | 60.50 | 58.00 | 60.50 | 60.50 | 2.54% | 10,000 |
| Feb 23, 2026 | 60.45 | 60.45 | 59.00 | 59.00 | 59.00 | -0.84% | 4,000 |
| Feb 20, 2026 | 62.50 | 62.50 | 59.00 | 59.50 | 59.50 | -5.56% | 34,000 |
| Feb 19, 2026 | 63.20 | 63.20 | 60.90 | 63.00 | 63.00 | -0.79% | 20,000 |
| Feb 18, 2026 | 64.00 | 64.00 | 61.80 | 63.50 | 63.50 | 2.42% | 20,000 |
| Feb 17, 2026 | 63.50 | 63.50 | 61.75 | 62.00 | 62.00 | -1.43% | 22,000 |
| Feb 16, 2026 | 63.00 | 63.00 | 62.90 | 62.90 | 62.90 | -0.32% | 8,000 |
| Feb 13, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.08% | 4,000 |
| Feb 12, 2026 | 63.15 | 63.15 | 62.80 | 63.15 | 63.15 | 0.08% | 6,000 |
| Feb 11, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 2.10% | 2,000 |
| Feb 10, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.32% | 6,000 |
| Feb 9, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 1.64% | 8,000 |
| Feb 6, 2026 | 60.95 | 61.00 | 60.95 | 61.00 | 61.00 | 0.08% | 4,000 |
| Feb 5, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 3.22% | 2,000 |
| Feb 4, 2026 | 62.50 | 62.50 | 59.05 | 59.05 | 59.05 | -5.52% | 8,000 |
| Feb 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | 2,000 |
| Feb 2, 2026 | 62.00 | 62.00 | 56.95 | 60.00 | 60.00 | - | 12,000 |
| Feb 1, 2026 | 60.05 | 60.05 | 59.00 | 60.00 | 60.00 | - | 18,000 |
| Jan 30, 2026 | 64.45 | 64.45 | 60.00 | 60.00 | 60.00 | -6.90% | 24,000 |
| Jan 29, 2026 | 64.95 | 64.95 | 64.45 | 64.45 | 64.45 | 0.47% | 8,000 |
| Jan 28, 2026 | 63.00 | 64.15 | 63.00 | 64.15 | 64.15 | 6.92% | 4,000 |
| Jan 27, 2026 | 61.90 | 61.90 | 59.00 | 60.00 | 60.00 | -3.07% | 16,000 |
| Jan 23, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 3.08% | 2,000 |
| Jan 22, 2026 | 61.95 | 61.95 | 60.00 | 60.05 | 60.05 | -0.17% | 16,000 |
| Jan 21, 2026 | 60.00 | 61.05 | 60.00 | 60.15 | 60.15 | -3.37% | 34,000 |
| Jan 20, 2026 | 71.00 | 71.00 | 62.00 | 62.25 | 62.25 | -10.82% | 32,000 |
| Jan 19, 2026 | 71.50 | 71.50 | 69.80 | 69.80 | 69.80 | -2.72% | 6,000 |
| Jan 16, 2026 | 71.30 | 71.75 | 71.30 | 71.75 | 71.75 | 0.35% | 4,000 |
| Jan 14, 2026 | 72.10 | 72.50 | 70.10 | 71.50 | 71.50 | 1.78% | 16,000 |