Barflex Polyfilms Limited (NSE:BARFLEX)
India · Delayed Price · Currency is INR 58.05
-1.85 (-3.09%)
At close: Sep 11, 2026
Barflex Polyfilms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 60.70 | 60.70 | 58.05 | 58.05 | 58.05 | -3.09% | 6,000 |
| Sep 10, 2026 | 60.90 | 60.90 | 59.90 | 59.90 | 59.90 | - | 18,000 |
| Sep 9, 2026 | 60.85 | 60.85 | 59.90 | 59.90 | 59.90 | 2.57% | 4,000 |
| Sep 8, 2026 | 60.90 | 60.90 | 57.05 | 58.40 | 58.40 | -3.47% | 8,000 |
| Sep 7, 2026 | 60.90 | 60.90 | 60.50 | 60.50 | 60.50 | -0.66% | 8,000 |
| Sep 4, 2026 | 60.90 | 60.90 | 58.05 | 60.90 | 60.90 | - | 12,000 |
| Sep 3, 2026 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | 1.50% | 4,000 |
| Sep 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.00% | 2,000 |
| Sep 1, 2026 | 61.00 | 61.00 | 58.25 | 58.25 | 58.25 | -3.64% | 8,000 |
| Aug 31, 2026 | 59.50 | 61.00 | 58.05 | 60.45 | 60.45 | 0.75% | 40,000 |
| Aug 28, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.28% | 24,000 |
| Aug 27, 2026 | 61.90 | 62.00 | 61.40 | 61.40 | 61.40 | 4.07% | 6,000 |
| Aug 26, 2026 | 60.10 | 60.10 | 59.00 | 59.00 | 59.00 | -1.83% | 8,000 |
| Aug 25, 2026 | 63.95 | 63.95 | 60.10 | 60.10 | 60.10 | -4.60% | 4,000 |
| Aug 24, 2026 | 64.90 | 64.90 | 63.00 | 63.00 | 63.00 | 4.48% | 4,000 |
| Aug 21, 2026 | 60.50 | 64.25 | 58.05 | 60.30 | 60.30 | 0.50% | 36,000 |
| Aug 20, 2026 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 5.08% | 14,000 |
| Aug 19, 2026 | 60.00 | 60.00 | 55.60 | 57.10 | 57.10 | -3.38% | 16,000 |
| Aug 18, 2026 | 60.00 | 60.00 | 57.25 | 59.10 | 59.10 | -1.50% | 10,000 |
| Aug 17, 2026 | 57.75 | 62.00 | 54.55 | 60.00 | 60.00 | 5.45% | 28,000 |
| Aug 14, 2026 | 55.95 | 56.90 | 55.95 | 56.90 | 56.90 | 5.27% | 4,000 |
| Aug 13, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.46% | 2,000 |
| Aug 12, 2026 | 55.00 | 55.00 | 52.00 | 54.85 | 54.85 | 0.37% | 22,000 |
| Aug 11, 2026 | 55.00 | 55.00 | 53.70 | 54.65 | 54.65 | -0.46% | 10,000 |
| Aug 10, 2026 | 55.00 | 55.00 | 53.70 | 54.90 | 54.90 | -0.18% | 6,000 |
| Aug 7, 2026 | 55.00 | 55.00 | 52.55 | 55.00 | 55.00 | -1.79% | 8,000 |
| Aug 6, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | 6,000 |
| Aug 5, 2026 | 56.00 | 56.00 | 54.00 | 55.50 | 55.50 | 0.91% | 10,000 |
| Aug 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6,000 |
| Aug 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,000 |
| Jul 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,000 |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.18% | 2,000 |
| Jul 29, 2026 | 55.00 | 55.00 | 54.90 | 54.90 | 54.90 | -0.18% | 4,000 |
| Jul 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,000 |
| Jul 27, 2026 | 56.25 | 56.25 | 55.00 | 55.00 | 55.00 | 0.73% | 6,000 |
| Jul 24, 2026 | 54.85 | 54.85 | 54.60 | 54.60 | 54.60 | 0.65% | 4,000 |
| Jul 23, 2026 | 55.80 | 55.80 | 51.20 | 54.25 | 54.25 | -1.36% | 14,000 |
| Jul 22, 2026 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 2.71% | 22,000 |
| Jul 21, 2026 | 52.80 | 54.00 | 51.30 | 53.55 | 53.55 | 6.99% | 18,000 |
| Jul 20, 2026 | 52.00 | 52.00 | 50.05 | 50.05 | 50.05 | -1.86% | 10,000 |
| Jul 17, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 8,000 |
| Jul 16, 2026 | 55.45 | 55.45 | 52.00 | 52.00 | 52.00 | -6.31% | 14,000 |
| Jul 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 2,000 |
| Jul 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | 2,000 |
| Jul 13, 2026 | 53.55 | 54.10 | 53.55 | 54.00 | 54.00 | 0.37% | 6,000 |
| Jul 10, 2026 | 55.00 | 55.00 | 53.35 | 53.80 | 53.80 | -2.54% | 18,000 |
| Jul 9, 2026 | 55.00 | 55.20 | 54.95 | 55.20 | 55.20 | 0.36% | 8,000 |
| Jul 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.72% | 2,000 |
| Jul 7, 2026 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 0.73% | 10,000 |
| Jul 6, 2026 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -6.94% | 18,000 |