BF Investment Limited (NSE:BFINVEST)
India · Delayed Price · Currency is INR 429.25
-4.80 (-1.11%)
Oct 1, 2026, 3:29 PM IST
BF Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 430.50 | 434.40 | 424.95 | 428.70 | 428.70 | -1.23% | 16,511 |
| Sep 30, 2026 | 436.15 | 443.45 | 433.00 | 434.05 | 434.05 | -0.48% | 13,108 |
| Sep 29, 2026 | 436.50 | 439.30 | 432.05 | 436.15 | 436.15 | 0.22% | 19,909 |
| Sep 28, 2026 | 444.90 | 444.90 | 433.30 | 435.20 | 435.20 | -1.63% | 12,952 |
| Sep 25, 2026 | 439.55 | 444.85 | 435.60 | 442.40 | 442.40 | 0.65% | 14,882 |
| Sep 24, 2026 | 446.70 | 447.40 | 436.20 | 439.55 | 439.55 | -1.60% | 13,440 |
| Sep 23, 2026 | 447.45 | 449.50 | 442.20 | 446.70 | 446.70 | 0.66% | 10,556 |
| Sep 22, 2026 | 446.20 | 446.95 | 442.00 | 443.75 | 443.75 | -0.17% | 11,376 |
| Sep 21, 2026 | 448.20 | 448.20 | 440.00 | 444.50 | 444.50 | -0.17% | 9,316 |
| Sep 18, 2026 | 437.35 | 452.40 | 436.35 | 445.25 | 445.25 | 1.44% | 25,663 |
| Sep 17, 2026 | 435.90 | 440.00 | 435.90 | 438.95 | 438.95 | 1.60% | 6,998 |
| Sep 16, 2026 | 431.00 | 439.80 | 425.55 | 432.05 | 432.05 | -0.79% | 14,710 |
| Sep 15, 2026 | 453.00 | 453.70 | 434.70 | 435.50 | 435.50 | -2.86% | 25,747 |
| Sep 11, 2026 | 448.60 | 453.90 | 440.55 | 448.30 | 448.30 | -0.07% | 19,703 |
| Sep 10, 2026 | 452.65 | 463.90 | 441.30 | 448.60 | 448.60 | -0.24% | 52,557 |
| Sep 9, 2026 | 448.00 | 455.50 | 448.00 | 449.70 | 449.70 | -0.32% | 12,979 |
| Sep 8, 2026 | 458.00 | 460.95 | 445.25 | 451.15 | 451.15 | -1.70% | 25,262 |
| Sep 7, 2026 | 472.00 | 472.00 | 455.55 | 458.95 | 458.95 | -2.22% | 14,548 |
| Sep 4, 2026 | 475.00 | 475.00 | 464.10 | 469.35 | 469.35 | -0.02% | 33,149 |
| Sep 3, 2026 | 456.90 | 488.00 | 452.65 | 469.45 | 469.45 | 3.64% | 195,623 |
| Sep 2, 2026 | 447.75 | 454.75 | 438.00 | 452.95 | 452.95 | 1.92% | 30,551 |
| Sep 1, 2026 | 437.30 | 448.00 | 437.30 | 444.40 | 444.40 | 0.69% | 16,151 |
| Aug 31, 2026 | 440.00 | 446.95 | 432.80 | 441.35 | 441.35 | -0.33% | 19,489 |
| Aug 28, 2026 | 443.00 | 450.00 | 441.00 | 442.80 | 442.80 | -0.03% | 9,810 |
| Aug 27, 2026 | 450.30 | 450.90 | 440.00 | 442.95 | 442.95 | -1.06% | 20,007 |
| Aug 26, 2026 | 449.10 | 452.80 | 446.00 | 447.70 | 447.70 | -0.28% | 10,997 |
| Aug 25, 2026 | 451.00 | 451.00 | 446.35 | 448.95 | 448.95 | 0.02% | 8,250 |
| Aug 24, 2026 | 451.55 | 454.90 | 447.05 | 448.85 | 448.85 | -0.60% | 12,533 |
| Aug 21, 2026 | 453.70 | 455.00 | 449.55 | 451.55 | 451.55 | 0.01% | 17,406 |
| Aug 20, 2026 | 449.90 | 454.40 | 449.90 | 451.50 | 451.50 | 0.97% | 18,997 |
| Aug 19, 2026 | 463.25 | 464.15 | 437.50 | 447.15 | 447.15 | -2.94% | 34,196 |
| Aug 18, 2026 | 462.80 | 466.95 | 455.70 | 460.70 | 460.70 | -0.78% | 21,544 |
| Aug 17, 2026 | 468.15 | 481.45 | 460.25 | 464.30 | 464.30 | 0.18% | 46,733 |
| Aug 14, 2026 | 468.60 | 499.00 | 456.60 | 463.45 | 463.45 | -0.12% | 216,730 |
| Aug 13, 2026 | 456.10 | 469.85 | 456.10 | 464.00 | 464.00 | 1.53% | 22,021 |
| Aug 12, 2026 | 471.30 | 471.30 | 456.00 | 457.00 | 457.00 | -2.41% | 38,808 |
| Aug 11, 2026 | 478.00 | 479.30 | 461.10 | 468.30 | 468.30 | -2.11% | 56,673 |
| Aug 10, 2026 | 474.60 | 484.00 | 468.50 | 478.40 | 478.40 | 1.88% | 51,960 |
| Aug 7, 2026 | 470.60 | 479.70 | 461.05 | 469.55 | 469.55 | -0.72% | 41,333 |
| Aug 6, 2026 | 481.00 | 485.25 | 471.00 | 472.95 | 472.95 | -0.93% | 35,930 |
| Aug 5, 2026 | 482.95 | 486.35 | 473.05 | 477.40 | 477.40 | -0.66% | 22,819 |
| Aug 4, 2026 | 483.50 | 487.60 | 473.00 | 480.55 | 480.55 | -0.51% | 39,521 |
| Aug 3, 2026 | 468.50 | 487.00 | 460.05 | 483.00 | 483.00 | 6.19% | 140,019 |
| Jul 31, 2026 | 450.00 | 458.40 | 446.00 | 454.85 | 454.85 | 2.06% | 29,486 |
| Jul 30, 2026 | 450.80 | 450.95 | 444.10 | 445.65 | 445.65 | -1.30% | 16,789 |
| Jul 29, 2026 | 454.90 | 456.30 | 446.55 | 451.50 | 451.50 | 0.22% | 27,708 |
| Jul 28, 2026 | 460.10 | 462.00 | 446.55 | 450.50 | 450.50 | -2.09% | 24,666 |
| Jul 27, 2026 | 467.00 | 468.00 | 457.65 | 460.10 | 460.10 | 0.01% | 26,054 |
| Jul 24, 2026 | 450.00 | 464.40 | 438.50 | 460.05 | 460.05 | 1.98% | 101,143 |
| Jul 23, 2026 | 454.50 | 462.55 | 450.00 | 451.10 | 451.10 | -1.46% | 41,186 |