Barflex Polyfilms Limited (NSE:BARFLEX)
India · Delayed Price · Currency is INR 60.05
-0.10 (-0.17%)
At close: Jan 22, 2026
Barflex Polyfilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 71.90 | 71.90 | 70.25 | 70.25 | 70.25 | 0.21% | 20,000 |
| Jan 12, 2026 | 72.05 | 72.05 | 69.55 | 70.10 | 70.10 | -2.16% | 12,000 |
| Jan 9, 2026 | 72.00 | 72.00 | 71.00 | 71.65 | 71.65 | 2.36% | 6,000 |
| Jan 8, 2026 | 72.95 | 72.95 | 70.00 | 70.00 | 70.00 | -1.41% | 32,000 |
| Jan 7, 2026 | 73.80 | 73.80 | 70.00 | 71.00 | 71.00 | -3.99% | 18,000 |
| Jan 6, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 3.43% | 2,000 |
| Jan 5, 2026 | 75.10 | 75.10 | 71.50 | 71.50 | 71.50 | -4.16% | 18,000 |
| Jan 2, 2026 | 75.45 | 75.45 | 74.05 | 74.60 | 74.60 | -1.32% | 10,000 |
| Jan 1, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.27% | 2,000 |
| Dec 31, 2025 | 75.75 | 75.75 | 74.05 | 75.40 | 75.40 | -0.13% | 24,000 |
| Dec 30, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 6,000 |
| Dec 29, 2025 | 75.90 | 75.90 | 75.00 | 75.00 | 75.00 | -0.86% | 6,000 |
| Dec 26, 2025 | 74.00 | 75.95 | 73.95 | 75.65 | 75.65 | 3.14% | 44,000 |
| Dec 24, 2025 | 75.10 | 75.10 | 73.05 | 73.35 | 73.35 | -2.07% | 20,000 |
| Dec 23, 2025 | 74.00 | 74.90 | 73.25 | 74.90 | 74.90 | 4.03% | 32,000 |
| Dec 22, 2025 | 74.80 | 74.80 | 72.00 | 72.00 | 72.00 | -3.36% | 32,000 |
| Dec 19, 2025 | 75.00 | 76.10 | 74.50 | 74.50 | 74.50 | -0.67% | 6,000 |
| Dec 18, 2025 | 76.15 | 76.50 | 75.00 | 75.00 | 75.00 | -1.32% | 26,000 |
| Dec 17, 2025 | 76.30 | 76.30 | 76.00 | 76.00 | 76.00 | - | 4,000 |
| Dec 16, 2025 | 76.35 | 76.35 | 76.00 | 76.00 | 76.00 | -0.59% | 16,000 |
| Dec 15, 2025 | 76.25 | 76.50 | 76.00 | 76.45 | 76.45 | 0.66% | 12,000 |
| Dec 12, 2025 | 76.00 | 76.10 | 75.50 | 75.95 | 75.95 | 0.07% | 22,000 |
| Dec 11, 2025 | 76.25 | 76.25 | 74.90 | 75.90 | 75.90 | -0.13% | 74,000 |
| Dec 10, 2025 | 75.20 | 76.90 | 74.95 | 76.00 | 76.00 | 2.08% | 48,000 |
| Dec 9, 2025 | 75.35 | 75.35 | 73.50 | 74.45 | 74.45 | -1.26% | 64,000 |
| Dec 8, 2025 | 75.50 | 75.50 | 74.10 | 75.40 | 75.40 | 0.73% | 18,000 |
| Dec 5, 2025 | 75.65 | 75.65 | 74.40 | 74.85 | 74.85 | -0.86% | 36,000 |
| Dec 4, 2025 | 75.05 | 75.60 | 74.95 | 75.50 | 75.50 | 0.67% | 36,000 |
| Dec 3, 2025 | 75.10 | 75.10 | 74.05 | 75.00 | 75.00 | 0.67% | 16,000 |
| Dec 2, 2025 | 75.15 | 75.15 | 74.20 | 74.50 | 74.50 | -0.33% | 10,000 |
| Dec 1, 2025 | 75.20 | 75.20 | 74.70 | 74.75 | 74.75 | 0.47% | 6,000 |
| Nov 28, 2025 | 76.25 | 76.25 | 73.80 | 74.40 | 74.40 | -2.55% | 62,000 |
| Nov 27, 2025 | 76.25 | 76.40 | 75.00 | 76.35 | 76.35 | 0.59% | 40,000 |
| Nov 26, 2025 | 75.45 | 76.45 | 74.55 | 75.90 | 75.90 | 2.43% | 60,000 |
| Nov 25, 2025 | 75.85 | 75.85 | 74.00 | 74.10 | 74.10 | 0.14% | 38,000 |
| Nov 24, 2025 | 78.20 | 78.20 | 74.00 | 74.00 | 74.00 | -4.82% | 40,000 |
| Nov 21, 2025 | 77.80 | 79.00 | 77.10 | 77.75 | 77.75 | 0.65% | 72,000 |
| Nov 20, 2025 | 76.65 | 78.00 | 75.00 | 77.25 | 77.25 | 2.05% | 74,000 |
| Nov 19, 2025 | 75.70 | 76.85 | 74.15 | 75.70 | 75.70 | 0.40% | 56,000 |
| Nov 18, 2025 | 75.90 | 76.25 | 74.05 | 75.40 | 75.40 | 0.20% | 22,000 |
| Nov 17, 2025 | 72.10 | 75.90 | 72.10 | 75.25 | 75.25 | 1.76% | 14,000 |
| Nov 14, 2025 | 72.90 | 75.75 | 72.75 | 73.95 | 73.95 | 2.28% | 22,000 |
| Nov 13, 2025 | 72.50 | 74.00 | 70.00 | 72.30 | 72.30 | -5.30% | 94,000 |
| Nov 12, 2025 | 77.50 | 77.50 | 76.25 | 76.35 | 76.35 | -0.65% | 22,000 |