Barflex Polyfilms Limited (NSE:BARFLEX)
India · Delayed Price · Currency is INR 55.00
0.00 (0.00%)
At close: Jul 31, 2026
Barflex Polyfilms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |