Barflex Polyfilms Limited (NSE:BARFLEX)
India · Delayed Price · Currency is INR 50.50
+1.25 (2.54%)
At close: Oct 1, 2026
Barflex Polyfilms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 49.50 | 50.50 | 49.50 | 50.50 | 50.50 | 2.54% | 26,000 |
| Sep 30, 2026 | 51.00 | 51.00 | 49.25 | 49.25 | 49.25 | -3.43% | 12,000 |
| Sep 29, 2026 | 51.95 | 52.50 | 51.00 | 51.00 | 51.00 | -1.73% | 44,000 |
| Sep 28, 2026 | 53.60 | 53.60 | 51.90 | 51.90 | 51.90 | -4.51% | 32,000 |
| Sep 25, 2026 | 58.05 | 58.05 | 54.25 | 54.35 | 54.35 | -9.42% | 70,000 |
| Sep 24, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 22,000 |
| Sep 23, 2026 | 60.00 | 60.00 | 59.95 | 60.00 | 60.00 | - | 10,000 |
| Sep 22, 2026 | 62.40 | 62.40 | 60.00 | 60.00 | 60.00 | -2.44% | 8,000 |
| Sep 21, 2026 | 62.00 | 62.00 | 60.00 | 61.50 | 61.50 | -0.81% | 12,000 |
| Sep 18, 2026 | 60.90 | 62.00 | 60.00 | 62.00 | 62.00 | 3.59% | 12,000 |
| Sep 17, 2026 | 59.95 | 60.00 | 59.75 | 59.85 | 59.85 | -0.25% | 12,000 |
| Sep 16, 2026 | 59.50 | 62.50 | 58.50 | 60.00 | 60.00 | -1.15% | 16,000 |
| Sep 15, 2026 | 61.00 | 61.05 | 58.15 | 60.70 | 60.70 | 4.57% | 14,000 |
| 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 |