Barflex Polyfilms Limited (NSE:BARFLEX)
India · Delayed Price · Currency is INR 79.00
+0.50 (0.64%)
At close: Oct 21, 2025
Barflex Polyfilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 0.64% | 8,000 |
| Oct 20, 2025 | 79.80 | 79.80 | 78.50 | 78.50 | 78.50 | -1.13% | 20,000 |
| Oct 17, 2025 | 78.00 | 79.45 | 77.05 | 79.40 | 79.40 | 1.79% | 56,000 |
| Oct 16, 2025 | 79.95 | 79.95 | 77.50 | 78.00 | 78.00 | -1.14% | 20,000 |
| Oct 15, 2025 | 79.00 | 80.50 | 77.00 | 78.90 | 78.90 | 1.15% | 80,000 |
| Oct 14, 2025 | 75.05 | 78.90 | 75.00 | 78.00 | 78.00 | 2.77% | 88,000 |
| Oct 13, 2025 | 75.50 | 77.25 | 74.00 | 75.90 | 75.90 | 2.57% | 72,000 |
| Oct 10, 2025 | 75.00 | 75.90 | 73.50 | 74.00 | 74.00 | - | 74,000 |
| Oct 9, 2025 | 78.50 | 78.90 | 73.55 | 74.00 | 74.00 | -4.52% | 156,000 |
| Oct 8, 2025 | 77.90 | 77.90 | 74.00 | 77.50 | 77.50 | 0.06% | 106,000 |
| Oct 7, 2025 | 79.25 | 79.30 | 76.85 | 77.45 | 77.45 | -1.78% | 74,000 |
| Oct 6, 2025 | 78.90 | 79.25 | 77.50 | 78.85 | 78.85 | 0.57% | 50,000 |
| Oct 3, 2025 | 78.00 | 79.75 | 76.50 | 78.40 | 78.40 | -0.51% | 62,000 |
| Oct 1, 2025 | 80.40 | 80.40 | 78.40 | 78.80 | 78.80 | -1.62% | 98,000 |
| Sep 30, 2025 | 79.25 | 80.75 | 79.25 | 80.10 | 80.10 | 0.25% | 82,000 |
| Sep 29, 2025 | 80.85 | 81.00 | 79.60 | 79.90 | 79.90 | -0.50% | 76,000 |
| Sep 26, 2025 | 79.80 | 80.65 | 79.25 | 80.30 | 80.30 | 1.45% | 94,000 |
| Sep 25, 2025 | 79.50 | 79.80 | 79.00 | 79.15 | 79.15 | -0.75% | 174,000 |
| Sep 24, 2025 | 79.70 | 79.85 | 79.10 | 79.75 | 79.75 | 0.13% | 74,000 |
| Sep 23, 2025 | 79.10 | 80.00 | 78.20 | 79.65 | 79.65 | -0.06% | 120,000 |
| Sep 22, 2025 | 81.50 | 82.40 | 79.00 | 79.70 | 79.70 | -0.81% | 86,000 |
| Sep 19, 2025 | 79.90 | 80.50 | 79.30 | 80.35 | 80.35 | 2.03% | 76,000 |
| Sep 18, 2025 | 80.50 | 80.50 | 77.15 | 78.75 | 78.75 | -1.69% | 292,000 |
| Sep 17, 2025 | 80.75 | 80.80 | 80.00 | 80.10 | 80.10 | -0.31% | 50,000 |
| Sep 16, 2025 | 80.85 | 80.85 | 79.70 | 80.35 | 80.35 | - | 132,000 |
| Sep 15, 2025 | 80.90 | 80.90 | 79.05 | 80.35 | 80.35 | - | 110,000 |
| Sep 12, 2025 | 79.55 | 80.70 | 79.00 | 80.35 | 80.35 | 0.06% | 128,000 |
| Sep 11, 2025 | 79.50 | 80.90 | 79.00 | 80.30 | 80.30 | 1.65% | 110,000 |
| Sep 10, 2025 | 81.00 | 82.40 | 79.00 | 79.00 | 79.00 | -3.19% | 218,000 |
| Sep 9, 2025 | 80.70 | 81.70 | 79.00 | 81.60 | 81.60 | 1.37% | 200,000 |
| Sep 8, 2025 | 79.80 | 80.55 | 78.40 | 80.50 | 80.50 | 2.42% | 164,000 |
| Sep 5, 2025 | 79.80 | 79.80 | 78.00 | 78.60 | 78.60 | -1.57% | 186,000 |
| Sep 4, 2025 | 78.00 | 79.90 | 77.50 | 79.85 | 79.85 | 2.11% | 234,000 |
| Sep 3, 2025 | 77.90 | 79.05 | 77.50 | 78.20 | 78.20 | - | 162,000 |
| Sep 2, 2025 | 78.50 | 78.90 | 77.50 | 78.20 | 78.20 | 1.23% | 104,000 |
| Sep 1, 2025 | 77.50 | 78.30 | 77.00 | 77.25 | 77.25 | -0.32% | 114,000 |
| Aug 29, 2025 | 77.95 | 77.95 | 77.05 | 77.50 | 77.50 | 0.52% | 126,000 |
| Aug 28, 2025 | 76.85 | 77.60 | 76.10 | 77.10 | 77.10 | 0.78% | 174,000 |
| Aug 26, 2025 | 76.00 | 76.85 | 75.50 | 76.50 | 76.50 | 0.86% | 176,000 |
| Aug 25, 2025 | 75.90 | 76.80 | 75.20 | 75.85 | 75.85 | 0.13% | 282,000 |
| Aug 22, 2025 | 74.05 | 76.10 | 73.50 | 75.75 | 75.75 | 2.23% | 310,000 |
| Aug 21, 2025 | 75.50 | 76.00 | 74.05 | 74.10 | 74.10 | -0.60% | 120,000 |
| Aug 20, 2025 | 74.00 | 75.00 | 73.95 | 74.55 | 74.55 | 0.07% | 198,000 |
| Aug 19, 2025 | 74.00 | 74.50 | 73.50 | 74.50 | 74.50 | 1.57% | 112,000 |
| Aug 18, 2025 | 73.95 | 74.30 | 72.00 | 73.35 | 73.35 | -0.34% | 144,000 |
| Aug 14, 2025 | 73.80 | 74.00 | 72.50 | 73.60 | 73.60 | 0.75% | 132,000 |
| Aug 13, 2025 | 73.35 | 74.20 | 71.50 | 73.05 | 73.05 | 0.76% | 276,000 |
| Aug 12, 2025 | 73.00 | 73.00 | 70.10 | 72.50 | 72.50 | -0.28% | 246,000 |
| Aug 11, 2025 | 73.70 | 73.70 | 71.00 | 72.70 | 72.70 | 1.61% | 142,000 |
| Aug 8, 2025 | 71.50 | 71.85 | 69.70 | 71.55 | 71.55 | 1.13% | 216,000 |