BF Investment Limited (NSE:BFINVEST)
India · Delayed Price · Currency is INR 474.90
-9.80 (-2.02%)
Aug 1, 2025, 3:30 PM IST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 482.00 | 484.40 | 472.30 | 474.90 | 474.90 | -2.02% | 12,991 |
| Jul 31, 2025 | 479.50 | 490.20 | 476.50 | 484.70 | 484.70 | 0.46% | 21,657 |
| Jul 30, 2025 | 482.05 | 484.40 | 479.05 | 482.50 | 482.50 | 0.02% | 10,630 |
| Jul 29, 2025 | 477.90 | 483.75 | 473.00 | 482.40 | 482.40 | 0.94% | 14,666 |
| Jul 28, 2025 | 484.90 | 484.90 | 475.55 | 477.90 | 477.90 | -1.45% | 15,093 |
| Jul 25, 2025 | 483.70 | 489.15 | 480.10 | 484.95 | 484.95 | -0.43% | 24,453 |
| Jul 24, 2025 | 489.50 | 492.00 | 486.20 | 487.05 | 487.05 | 0.16% | 15,133 |
| Jul 23, 2025 | 487.00 | 489.70 | 484.60 | 486.25 | 486.25 | -0.34% | 16,693 |
| Jul 22, 2025 | 489.25 | 493.90 | 486.55 | 487.90 | 487.90 | -0.33% | 17,433 |
| Jul 21, 2025 | 492.45 | 493.85 | 487.25 | 489.50 | 489.50 | -1.15% | 26,061 |
| Jul 18, 2025 | 501.15 | 502.05 | 491.20 | 495.20 | 495.20 | -0.82% | 24,072 |
| Jul 17, 2025 | 500.90 | 508.00 | 497.55 | 499.30 | 499.30 | 0.04% | 31,802 |
| Jul 16, 2025 | 496.70 | 502.80 | 495.50 | 499.10 | 499.10 | 0.61% | 29,065 |
| Jul 15, 2025 | 495.00 | 502.00 | 494.00 | 496.05 | 496.05 | 0.12% | 44,511 |
| Jul 14, 2025 | 493.50 | 499.45 | 488.70 | 495.45 | 495.45 | 0.45% | 22,397 |
| Jul 11, 2025 | 496.00 | 501.95 | 491.10 | 493.25 | 493.25 | -1.02% | 37,967 |
| Jul 10, 2025 | 501.80 | 510.15 | 496.00 | 498.35 | 498.35 | -0.14% | 105,565 |
| Jul 9, 2025 | 503.00 | 512.00 | 494.00 | 499.05 | 499.05 | 0.02% | 116,256 |
| Jul 8, 2025 | 493.00 | 503.00 | 484.95 | 498.95 | 498.95 | 1.91% | 56,317 |
| Jul 7, 2025 | 493.10 | 494.55 | 486.05 | 489.60 | 489.60 | -0.71% | 25,189 |
| Jul 4, 2025 | 496.20 | 497.00 | 492.00 | 493.10 | 493.10 | -0.51% | 23,687 |
| Jul 3, 2025 | 491.20 | 499.40 | 488.00 | 495.65 | 495.65 | 0.55% | 35,812 |
| Jul 2, 2025 | 499.30 | 502.65 | 490.00 | 492.95 | 492.95 | -1.03% | 47,288 |
| Jul 1, 2025 | 499.60 | 502.55 | 495.00 | 498.10 | 498.10 | - | 21,988 |
| Jun 30, 2025 | 492.95 | 505.00 | 492.95 | 498.10 | 498.10 | 1.54% | 93,390 |
| Jun 27, 2025 | 493.50 | 500.80 | 488.85 | 490.55 | 490.55 | -0.21% | 57,356 |
| Jun 26, 2025 | 490.45 | 497.70 | 485.95 | 491.60 | 491.60 | 0.22% | 33,682 |
| Jun 25, 2025 | 483.90 | 495.00 | 483.85 | 490.50 | 490.50 | 1.84% | 46,438 |
| Jun 24, 2025 | 487.50 | 490.95 | 480.50 | 481.65 | 481.65 | -0.13% | 23,093 |
| Jun 23, 2025 | 475.50 | 484.00 | 474.40 | 482.30 | 482.30 | 0.46% | 20,001 |
| Jun 20, 2025 | 475.70 | 483.10 | 469.35 | 480.10 | 480.10 | 0.63% | 21,599 |
| Jun 19, 2025 | 493.00 | 493.00 | 475.20 | 477.10 | 477.10 | -2.91% | 28,929 |
| Jun 18, 2025 | 486.70 | 494.45 | 480.30 | 491.40 | 491.40 | 0.97% | 65,491 |
| Jun 17, 2025 | 487.00 | 499.80 | 482.40 | 486.70 | 486.70 | 0.09% | 104,488 |
| Jun 16, 2025 | 486.60 | 490.30 | 474.00 | 486.25 | 486.25 | 0.49% | 46,005 |
| Jun 13, 2025 | 482.60 | 489.00 | 475.80 | 483.90 | 483.90 | -0.58% | 60,797 |
| Jun 12, 2025 | 502.20 | 503.95 | 485.00 | 486.70 | 486.70 | -2.96% | 77,112 |
| Jun 11, 2025 | 505.00 | 512.05 | 494.35 | 501.55 | 501.55 | -0.24% | 154,060 |
| Jun 10, 2025 | 510.10 | 524.00 | 501.00 | 502.75 | 502.75 | -0.46% | 372,697 |
| Jun 9, 2025 | 516.25 | 521.50 | 501.95 | 505.05 | 505.05 | -1.42% | 184,658 |
| Jun 6, 2025 | 506.70 | 528.75 | 502.35 | 512.35 | 512.35 | 1.85% | 278,160 |
| Jun 5, 2025 | 501.00 | 537.85 | 501.00 | 503.05 | 503.05 | 0.44% | 186,018 |
| Jun 4, 2025 | 493.70 | 508.75 | 486.05 | 500.85 | 500.85 | 1.04% | 36,390 |
| Jun 3, 2025 | 502.50 | 508.00 | 492.00 | 495.70 | 495.70 | -1.01% | 30,750 |
| Jun 2, 2025 | 499.85 | 510.95 | 492.60 | 500.75 | 500.75 | -0.12% | 54,130 |
| May 30, 2025 | 514.00 | 517.95 | 496.40 | 501.35 | 501.35 | -2.10% | 43,591 |
| May 29, 2025 | 518.00 | 520.15 | 500.00 | 512.10 | 512.10 | - | 89,363 |
| May 28, 2025 | 512.40 | 519.40 | 511.00 | 512.10 | 512.10 | 0.13% | 51,624 |
| May 27, 2025 | 520.00 | 520.00 | 508.00 | 511.45 | 511.45 | -1.54% | 26,645 |
| May 26, 2025 | 526.60 | 529.15 | 516.80 | 519.45 | 519.45 | -0.16% | 29,556 |