Barflex Polyfilms Limited (NSE:BARFLEX)
India · Delayed Price · Currency is INR 53.80
-1.40 (-2.54%)
At close: Jul 10, 2026
Barflex Polyfilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 58.50 | 59.15 | 58.50 | 59.10 | 59.10 | 3.68% | 8,000 |
| Jul 2, 2026 | 56.95 | 57.00 | 55.50 | 57.00 | 57.00 | 3.07% | 8,000 |
| Jul 1, 2026 | 56.95 | 56.95 | 55.30 | 55.30 | 55.30 | -0.36% | 8,000 |
| Jun 30, 2026 | 58.45 | 58.45 | 55.20 | 55.50 | 55.50 | -3.65% | 16,000 |
| Jun 29, 2026 | 57.95 | 57.95 | 56.15 | 57.60 | 57.60 | 0.35% | 12,000 |
| Jun 25, 2026 | 57.95 | 57.95 | 57.00 | 57.40 | 57.40 | 0.70% | 8,000 |
| Jun 24, 2026 | 56.30 | 57.00 | 55.60 | 57.00 | 57.00 | -0.52% | 10,000 |
| Jun 23, 2026 | 57.95 | 57.95 | 57.00 | 57.30 | 57.30 | 1.24% | 8,000 |
| Jun 22, 2026 | 56.00 | 56.60 | 55.20 | 56.60 | 56.60 | -0.18% | 12,000 |
| Jun 19, 2026 | 57.95 | 57.95 | 55.05 | 56.70 | 56.70 | -0.18% | 12,000 |
| Jun 18, 2026 | 57.00 | 57.00 | 56.50 | 56.80 | 56.80 | 0.98% | 22,000 |
| Jun 17, 2026 | 56.00 | 56.40 | 55.45 | 56.25 | 56.25 | 2.83% | 34,000 |
| Jun 16, 2026 | 58.00 | 58.00 | 54.30 | 54.70 | 54.70 | -6.01% | 38,000 |
| Jun 15, 2026 | 58.95 | 58.95 | 55.10 | 58.20 | 58.20 | 0.69% | 8,000 |
| Jun 12, 2026 | 58.90 | 58.90 | 57.80 | 57.80 | 57.80 | 1.05% | 6,000 |
| Jun 11, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 0.44% | 6,000 |
| Jun 10, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 3.55% | 2,000 |
| Jun 9, 2026 | 57.50 | 57.50 | 55.00 | 55.00 | 55.00 | -3.85% | 22,000 |
| Jun 8, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | -1.80% | 6,000 |
| Jun 5, 2026 | 57.65 | 58.50 | 57.65 | 58.25 | 58.25 | -0.09% | 18,000 |
| Jun 4, 2026 | 58.90 | 58.90 | 57.90 | 58.30 | 58.30 | 1.39% | 12,000 |
| Jun 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 2,000 |
| Jun 2, 2026 | 58.50 | 58.50 | 57.45 | 57.50 | 57.50 | 2.31% | 6,000 |
| Jun 1, 2026 | 59.80 | 59.80 | 56.20 | 56.20 | 56.20 | -1.83% | 12,000 |
| May 29, 2026 | 59.95 | 59.95 | 57.25 | 57.25 | 57.25 | -2.39% | 8,000 |
| May 27, 2026 | 60.50 | 60.50 | 58.65 | 58.65 | 58.65 | -1.76% | 4,000 |
| May 26, 2026 | 60.00 | 60.00 | 59.10 | 59.70 | 59.70 | 1.02% | 10,000 |
| May 25, 2026 | 60.45 | 60.45 | 59.10 | 59.10 | 59.10 | -0.51% | 6,000 |
| May 22, 2026 | 60.50 | 60.50 | 59.00 | 59.40 | 59.40 | 0.17% | 180,000 |
| May 21, 2026 | 60.90 | 60.90 | 58.10 | 59.30 | 59.30 | -0.34% | 258,000 |
| May 20, 2026 | 61.50 | 61.50 | 59.10 | 59.50 | 59.50 | 0.85% | 8,000 |
| May 19, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 3.15% | 4,000 |
| May 18, 2026 | 61.50 | 61.50 | 57.20 | 57.20 | 57.20 | -3.30% | 8,000 |
| May 15, 2026 | 61.90 | 61.90 | 59.15 | 59.15 | 59.15 | -1.42% | 4,000 |
| May 14, 2026 | 60.00 | 60.00 | 59.95 | 60.00 | 60.00 | 1.69% | 22,000 |
| May 13, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 8,000 |
| May 12, 2026 | 61.90 | 61.90 | 60.00 | 60.00 | 60.00 | 0.25% | 28,000 |
| May 11, 2026 | 61.25 | 62.00 | 59.15 | 59.85 | 59.85 | -1.89% | 76,000 |
| May 8, 2026 | 63.90 | 63.90 | 61.00 | 61.00 | 61.00 | -1.61% | 8,000 |
| May 7, 2026 | 67.50 | 67.50 | 62.00 | 62.00 | 62.00 | -4.54% | 16,000 |
| May 6, 2026 | 63.00 | 65.05 | 63.00 | 64.95 | 64.95 | 4.42% | 18,000 |
| May 5, 2026 | 60.00 | 62.20 | 59.00 | 62.20 | 62.20 | 4.89% | 8,000 |
| May 4, 2026 | 60.00 | 61.95 | 58.70 | 59.30 | 59.30 | -0.75% | 46,000 |
| Apr 30, 2026 | 60.00 | 60.00 | 59.50 | 59.75 | 59.75 | -0.42% | 36,000 |
| Apr 29, 2026 | 61.90 | 61.90 | 59.95 | 60.00 | 60.00 | - | 30,000 |