BF Investment Limited (NSE:BFINVEST)
India · Delayed Price · Currency is INR 463.45
-0.55 (-0.12%)
Aug 14, 2026, 3:29 PM IST
BF Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 470.00 | 470.00 | 455.20 | 457.80 | 457.80 | -2.15% | 57,836 |
| Jul 21, 2026 | 474.00 | 480.00 | 465.05 | 467.85 | 467.85 | -0.93% | 50,105 |
| Jul 20, 2026 | 471.00 | 476.00 | 467.55 | 472.25 | 472.25 | -0.31% | 35,519 |
| Jul 17, 2026 | 474.00 | 477.00 | 467.80 | 473.70 | 473.70 | 0.02% | 62,384 |
| Jul 16, 2026 | 481.00 | 484.75 | 470.55 | 473.60 | 473.60 | -0.61% | 65,914 |
| Jul 15, 2026 | 490.75 | 493.80 | 473.60 | 476.50 | 476.50 | -2.45% | 192,972 |
| Jul 14, 2026 | 520.00 | 529.80 | 485.80 | 488.45 | 488.45 | -8.74% | 554,272 |
| Jul 13, 2026 | 496.00 | 584.70 | 493.90 | 535.25 | 535.25 | 9.85% | 4,370,896 |
| Jul 10, 2026 | 448.00 | 511.00 | 448.00 | 487.25 | 487.25 | 9.54% | 2,573,927 |
| Jul 9, 2026 | 440.85 | 450.50 | 437.80 | 444.80 | 444.80 | 2.34% | 28,809 |
| Jul 8, 2026 | 445.00 | 454.60 | 431.65 | 434.65 | 434.65 | -1.96% | 46,930 |
| Jul 7, 2026 | 444.05 | 447.25 | 442.00 | 443.35 | 443.35 | -0.48% | 6,034 |
| Jul 6, 2026 | 454.85 | 454.85 | 445.05 | 445.50 | 445.50 | -1.19% | 16,804 |
| Jul 3, 2026 | 450.00 | 455.00 | 449.10 | 450.85 | 450.85 | 0.02% | 29,799 |
| Jul 2, 2026 | 452.90 | 465.40 | 450.50 | 460.75 | 450.75 | 3.12% | 36,869 |
| Jul 1, 2026 | 451.10 | 454.40 | 446.00 | 446.80 | 437.10 | 0.02% | 23,330 |
| Jun 30, 2026 | 449.30 | 450.85 | 445.60 | 446.70 | 437.00 | -0.03% | 14,166 |
| Jun 29, 2026 | 456.10 | 458.85 | 446.00 | 446.85 | 437.15 | -2.35% | 37,794 |
| Jun 25, 2026 | 465.90 | 466.45 | 455.50 | 457.60 | 447.67 | -0.89% | 38,272 |
| Jun 24, 2026 | 450.10 | 465.70 | 450.10 | 461.70 | 451.68 | 2.58% | 38,223 |
| Jun 23, 2026 | 464.00 | 468.90 | 448.35 | 450.10 | 440.33 | -2.33% | 31,732 |
| Jun 22, 2026 | 459.55 | 465.00 | 456.25 | 460.85 | 450.85 | 0.62% | 23,314 |
| Jun 19, 2026 | 453.00 | 460.30 | 450.00 | 458.00 | 448.06 | 1.10% | 26,467 |
| Jun 18, 2026 | 454.85 | 457.90 | 450.00 | 453.00 | 443.17 | 0.22% | 26,097 |
| Jun 17, 2026 | 453.90 | 456.00 | 447.15 | 452.00 | 442.19 | 0.04% | 17,676 |
| Jun 16, 2026 | 449.35 | 457.45 | 448.00 | 451.80 | 441.99 | 1.53% | 46,657 |
| Jun 15, 2026 | 447.00 | 454.70 | 440.60 | 445.00 | 435.34 | 1.76% | 41,379 |
| Jun 12, 2026 | 427.80 | 442.45 | 427.80 | 437.30 | 427.81 | 3.20% | 58,459 |
| Jun 11, 2026 | 422.00 | 428.90 | 419.60 | 423.75 | 414.55 | -0.21% | 27,827 |
| Jun 10, 2026 | 433.00 | 435.35 | 421.05 | 424.65 | 415.43 | -1.80% | 13,387 |
| Jun 9, 2026 | 428.85 | 435.05 | 426.95 | 432.45 | 423.06 | 1.78% | 22,202 |
| Jun 8, 2026 | 428.00 | 436.10 | 421.10 | 424.90 | 415.68 | -2.79% | 21,075 |
| Jun 5, 2026 | 453.95 | 456.75 | 434.00 | 437.10 | 427.61 | -2.49% | 38,932 |