BF Investment Limited (NSE:BFINVEST)
India · Delayed Price · Currency is INR 418.00
-2.75 (-0.65%)
Feb 11, 2026, 10:31 AM IST
BF Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 412.90 | 423.95 | 412.50 | 420.75 | 420.75 | 2.17% | 21,342 |
| Feb 9, 2026 | 401.90 | 414.90 | 391.20 | 411.80 | 411.80 | 3.13% | 26,947 |
| Feb 6, 2026 | 393.20 | 402.00 | 392.70 | 399.30 | 399.30 | -0.20% | 10,278 |
| Feb 5, 2026 | 410.20 | 410.20 | 395.50 | 400.10 | 400.10 | -2.66% | 17,264 |
| Feb 4, 2026 | 381.20 | 413.90 | 381.20 | 411.05 | 411.05 | 5.89% | 32,820 |
| Feb 3, 2026 | 385.00 | 394.00 | 383.60 | 388.20 | 388.20 | 4.17% | 16,326 |
| Feb 2, 2026 | 377.05 | 377.05 | 363.90 | 372.65 | 372.65 | -0.37% | 7,007 |
| Feb 1, 2026 | 383.65 | 390.50 | 368.95 | 374.05 | 374.05 | -1.73% | 12,178 |
| Jan 30, 2026 | 375.00 | 386.00 | 369.05 | 380.65 | 380.65 | 2.12% | 34,156 |
| Jan 29, 2026 | 372.60 | 374.70 | 368.00 | 372.75 | 372.75 | 1.03% | 14,947 |
| Jan 28, 2026 | 364.00 | 372.60 | 363.95 | 368.95 | 368.95 | 1.49% | 18,715 |
| Jan 27, 2026 | 377.60 | 377.60 | 360.50 | 363.55 | 363.55 | -2.47% | 12,497 |
| Jan 23, 2026 | 385.50 | 390.50 | 368.20 | 372.75 | 372.75 | -2.41% | 27,505 |
| Jan 22, 2026 | 379.00 | 383.15 | 374.05 | 381.95 | 381.95 | 3.34% | 15,113 |
| Jan 21, 2026 | 376.40 | 378.90 | 363.00 | 369.60 | 369.60 | -1.77% | 71,947 |
| Jan 20, 2026 | 389.00 | 390.65 | 371.30 | 376.25 | 376.25 | -3.85% | 20,592 |
| Jan 19, 2026 | 394.50 | 399.00 | 390.00 | 391.30 | 391.30 | -1.81% | 10,283 |
| Jan 16, 2026 | 400.45 | 403.70 | 395.50 | 398.50 | 398.50 | -0.49% | 5,615 |
| Jan 14, 2026 | 404.90 | 408.00 | 396.15 | 400.45 | 400.45 | -0.87% | 10,651 |
| Jan 13, 2026 | 400.85 | 408.00 | 398.00 | 403.95 | 403.95 | 1.69% | 16,985 |
| Jan 12, 2026 | 396.45 | 401.25 | 386.30 | 397.25 | 397.25 | 0.21% | 19,848 |
| Jan 9, 2026 | 404.20 | 404.20 | 394.80 | 396.40 | 396.40 | -1.93% | 11,513 |
| Jan 8, 2026 | 412.10 | 413.70 | 403.20 | 404.20 | 404.20 | -1.95% | 18,808 |
| Jan 7, 2026 | 413.45 | 415.70 | 410.55 | 412.25 | 412.25 | -0.39% | 11,002 |
| Jan 6, 2026 | 417.00 | 417.60 | 411.05 | 413.85 | 413.85 | -0.98% | 14,945 |
| Jan 5, 2026 | 418.60 | 423.05 | 416.05 | 417.95 | 417.95 | -0.14% | 12,089 |
| Jan 2, 2026 | 412.45 | 422.10 | 412.45 | 418.55 | 418.55 | 0.71% | 13,611 |
| Jan 1, 2026 | 413.40 | 417.90 | 413.00 | 415.60 | 415.60 | 0.85% | 7,587 |
| Dec 31, 2025 | 412.00 | 416.85 | 410.00 | 412.10 | 412.10 | 0.45% | 9,791 |
| Dec 30, 2025 | 408.75 | 419.60 | 408.15 | 410.25 | 410.25 | -0.17% | 68,339 |
| Dec 29, 2025 | 418.90 | 419.10 | 408.05 | 410.95 | 410.95 | -1.73% | 13,726 |
| Dec 26, 2025 | 417.40 | 421.00 | 414.80 | 418.20 | 418.20 | -0.38% | 16,782 |
| Dec 24, 2025 | 424.05 | 431.00 | 418.20 | 419.80 | 419.80 | -0.27% | 19,027 |
| Dec 23, 2025 | 422.50 | 429.50 | 417.85 | 420.95 | 420.95 | 0.42% | 14,923 |
| Dec 22, 2025 | 413.00 | 420.70 | 413.00 | 419.20 | 419.20 | 1.91% | 15,851 |
| Dec 19, 2025 | 409.00 | 413.00 | 405.00 | 411.35 | 411.35 | 1.01% | 9,423 |
| Dec 18, 2025 | 411.95 | 411.95 | 406.00 | 407.25 | 407.25 | -1.14% | 6,674 |
| Dec 17, 2025 | 411.20 | 418.00 | 409.40 | 411.95 | 411.95 | -0.21% | 9,220 |
| Dec 16, 2025 | 408.40 | 418.55 | 408.40 | 412.80 | 412.80 | 1.08% | 15,420 |
| Dec 15, 2025 | 414.20 | 414.20 | 405.55 | 408.40 | 408.40 | -0.41% | 16,207 |
| Dec 12, 2025 | 406.60 | 414.90 | 406.60 | 410.10 | 410.10 | 0.65% | 9,950 |
| Dec 11, 2025 | 402.80 | 411.75 | 402.00 | 407.45 | 407.45 | 0.30% | 51,813 |
| Dec 10, 2025 | 411.60 | 417.40 | 401.60 | 406.25 | 406.25 | 0.06% | 9,473 |
| Dec 9, 2025 | 399.30 | 411.20 | 394.55 | 406.00 | 406.00 | 0.26% | 18,084 |
| Dec 8, 2025 | 426.00 | 426.00 | 401.00 | 404.95 | 404.95 | -3.89% | 26,597 |
| Dec 5, 2025 | 426.15 | 427.35 | 420.00 | 421.35 | 421.35 | -0.67% | 11,838 |
| Dec 4, 2025 | 425.00 | 430.50 | 423.60 | 424.20 | 424.20 | -0.92% | 8,783 |
| Dec 3, 2025 | 434.90 | 434.90 | 420.05 | 428.15 | 428.15 | -1.06% | 21,964 |
| Dec 2, 2025 | 438.70 | 438.70 | 431.50 | 432.75 | 432.75 | -1.07% | 9,267 |
| Dec 1, 2025 | 445.00 | 449.95 | 436.00 | 437.45 | 437.45 | -1.54% | 13,924 |