BF Investment Limited (NSE:BFINVEST)
India · Delayed Price · Currency is INR 433.40
-2.35 (-0.54%)
Jun 3, 2026, 1:17 PM IST
BF Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 433.70 | 444.60 | 426.95 | 435.75 | 435.75 | 0.96% | 32,681 |
| Jun 1, 2026 | 434.50 | 447.30 | 429.05 | 431.60 | 431.60 | 0.10% | 72,766 |
| May 29, 2026 | 403.90 | 472.00 | 401.00 | 431.15 | 431.15 | 7.09% | 619,076 |
| May 27, 2026 | 395.90 | 405.00 | 395.00 | 402.60 | 402.60 | 1.77% | 15,871 |
| May 26, 2026 | 394.80 | 403.70 | 392.40 | 395.60 | 395.60 | 0.20% | 20,007 |
| May 25, 2026 | 395.00 | 403.95 | 393.80 | 394.80 | 394.80 | 1.27% | 32,825 |
| May 22, 2026 | 391.00 | 399.70 | 387.75 | 389.85 | 389.85 | -0.05% | 23,961 |
| May 21, 2026 | 397.90 | 404.00 | 387.50 | 390.05 | 390.05 | -1.24% | 35,062 |
| May 20, 2026 | 395.75 | 399.70 | 390.30 | 394.95 | 394.95 | -1.20% | 51,308 |
| May 19, 2026 | 403.00 | 407.05 | 396.35 | 399.75 | 399.75 | -0.39% | 23,471 |
| May 18, 2026 | 407.40 | 407.40 | 391.60 | 401.30 | 401.30 | -1.51% | 13,276 |
| May 15, 2026 | 418.10 | 424.00 | 406.50 | 407.45 | 407.45 | -2.94% | 66,369 |
| May 14, 2026 | 418.10 | 427.70 | 413.85 | 419.80 | 419.80 | 1.06% | 9,101 |
| May 13, 2026 | 412.30 | 420.15 | 410.00 | 415.40 | 415.40 | 0.83% | 10,099 |
| May 12, 2026 | 419.00 | 431.00 | 410.30 | 412.00 | 412.00 | -3.74% | 17,255 |
| May 11, 2026 | 444.05 | 444.05 | 427.00 | 428.00 | 428.00 | -3.58% | 20,631 |
| May 8, 2026 | 454.50 | 454.50 | 441.00 | 443.90 | 443.90 | -1.21% | 30,714 |
| May 7, 2026 | 442.80 | 453.00 | 435.00 | 449.35 | 449.35 | 2.46% | 30,984 |
| May 6, 2026 | 433.80 | 440.90 | 430.00 | 438.55 | 438.55 | 1.13% | 15,969 |
| May 5, 2026 | 421.40 | 435.00 | 421.40 | 433.65 | 433.65 | 2.91% | 18,375 |
| May 4, 2026 | 419.90 | 426.00 | 419.05 | 421.40 | 421.40 | 1.31% | 6,074 |
| Apr 30, 2026 | 420.30 | 420.90 | 411.50 | 415.95 | 415.95 | -1.45% | 5,946 |
| Apr 29, 2026 | 421.90 | 429.00 | 417.30 | 422.05 | 422.05 | 0.58% | 12,683 |
| Apr 28, 2026 | 415.00 | 422.95 | 415.00 | 419.60 | 419.60 | 0.08% | 9,702 |
| Apr 27, 2026 | 417.80 | 422.90 | 415.05 | 419.25 | 419.25 | 1.33% | 12,104 |
| Apr 24, 2026 | 426.05 | 426.05 | 410.50 | 413.75 | 413.75 | -2.42% | 18,312 |
| Apr 23, 2026 | 430.55 | 437.00 | 420.50 | 424.00 | 424.00 | -1.52% | 20,010 |
| Apr 22, 2026 | 414.00 | 434.70 | 413.05 | 430.55 | 430.55 | 4.26% | 40,929 |
| Apr 21, 2026 | 411.45 | 415.95 | 408.00 | 412.95 | 412.95 | 1.57% | 10,606 |
| Apr 20, 2026 | 422.00 | 422.00 | 400.70 | 406.55 | 406.55 | -2.75% | 34,822 |
| Apr 17, 2026 | 409.90 | 419.80 | 408.30 | 418.05 | 418.05 | 2.89% | 18,649 |
| Apr 16, 2026 | 405.10 | 408.35 | 400.00 | 406.30 | 406.30 | 0.94% | 10,526 |
| Apr 15, 2026 | 395.00 | 403.90 | 395.00 | 402.50 | 402.50 | 2.65% | 10,547 |
| Apr 13, 2026 | 388.00 | 394.00 | 375.75 | 392.10 | 392.10 | -0.41% | 16,996 |
| Apr 10, 2026 | 382.05 | 394.40 | 382.05 | 393.70 | 393.70 | 3.22% | 13,981 |
| Apr 9, 2026 | 384.10 | 391.00 | 380.80 | 381.40 | 381.40 | -0.70% | 14,127 |
| Apr 8, 2026 | 369.00 | 387.95 | 368.00 | 384.10 | 384.10 | 7.38% | 30,597 |
| Apr 7, 2026 | 355.00 | 361.70 | 353.95 | 357.70 | 357.70 | -0.15% | 8,592 |
| Apr 6, 2026 | 355.50 | 362.20 | 346.75 | 358.25 | 358.25 | 2.09% | 16,002 |
| Apr 2, 2026 | 344.45 | 352.00 | 335.00 | 350.90 | 350.90 | 1.26% | 12,097 |
| Apr 1, 2026 | 336.00 | 349.00 | 333.00 | 346.55 | 346.55 | 9.08% | 22,181 |
| Mar 30, 2026 | 331.95 | 338.20 | 315.00 | 317.70 | 317.70 | -7.12% | 58,375 |
| Mar 27, 2026 | 362.05 | 362.10 | 340.50 | 342.05 | 342.05 | -5.54% | 70,372 |
| Mar 25, 2026 | 354.00 | 369.50 | 354.00 | 362.10 | 362.10 | 1.40% | 26,824 |
| Mar 24, 2026 | 353.35 | 361.15 | 345.00 | 357.10 | 357.10 | 2.87% | 34,645 |
| Mar 23, 2026 | 362.90 | 367.20 | 343.95 | 347.15 | 347.15 | -6.40% | 33,732 |
| Mar 20, 2026 | 375.85 | 382.40 | 369.00 | 370.90 | 370.90 | -0.91% | 16,720 |
| Mar 19, 2026 | 381.00 | 381.00 | 369.05 | 374.30 | 374.30 | -1.76% | 18,696 |
| Mar 18, 2026 | 373.20 | 390.00 | 372.70 | 381.00 | 381.00 | 2.47% | 24,418 |
| Mar 17, 2026 | 369.10 | 374.00 | 367.00 | 371.80 | 371.80 | 1.03% | 25,321 |