NSE:BFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	24.03	24.94	24.03	24.85	24.85	0.32%	334,215
Apr 1, 2026	24.96	25.11	24.73	24.77	24.77	1.85%	248,913
Mar 30, 2026	24.81	25.03	24.23	24.32	24.32	-3.18%	2,098,791
Mar 27, 2026	25.78	25.91	25.00	25.12	25.12	-3.05%	3,859,912
Mar 25, 2026	25.56	26.05	25.55	25.91	25.91	2.37%	1,402,913
Mar 24, 2026	25.50	25.50	24.89	25.31	25.31	2.22%	2,209,721
Mar 23, 2026	25.10	25.48	24.70	24.76	24.76	-2.98%	841,444
Mar 20, 2026	26.54	26.54	25.43	25.52	25.52	-0.97%	404,851
Mar 19, 2026	26.47	26.47	25.69	25.77	25.77	-3.81%	676,649
Mar 18, 2026	27.24	27.24	26.46	26.79	26.79	0.79%	242,291
Mar 17, 2026	27.01	27.01	26.28	26.58	26.58	0.83%	159,473
Mar 16, 2026	25.74	26.49	25.74	26.36	26.36	1.46%	326,035
Mar 13, 2026	27.19	27.19	25.92	25.98	25.98	-2.07%	569,066
Mar 12, 2026	27.00	27.00	26.34	26.53	26.53	-1.12%	401,674
Mar 11, 2026	27.88	27.88	26.77	26.83	26.83	-2.29%	890,459
Mar 10, 2026	26.91	27.49	26.90	27.46	27.46	2.27%	414,033
Mar 9, 2026	27.29	27.50	26.44	26.85	26.85	-2.58%	1,075,892
Mar 6, 2026	28.97	28.97	27.51	27.56	27.56	-2.03%	331,101
Mar 5, 2026	27.50	28.84	27.50	28.13	28.13	0.64%	349,147
Mar 4, 2026	28.40	28.40	27.79	27.95	27.95	-1.86%	277,340
Mar 2, 2026	28.00	28.84	27.34	28.48	28.48	-1.11%	416,203
Feb 27, 2026	29.00	29.83	28.75	28.80	28.80	-1.61%	285,147
Feb 26, 2026	29.43	29.43	29.13	29.27	29.27	-0.03%	136,221
Feb 25, 2026	29.79	29.79	29.20	29.28	29.28	0.07%	146,569
Feb 24, 2026	29.85	29.85	29.13	29.26	29.26	-0.54%	321,674
Feb 23, 2026	28.60	29.53	28.60	29.42	29.42	1.10%	293,043
Feb 20, 2026	29.19	29.21	28.94	29.10	29.10	0.41%	115,065
Feb 19, 2026	29.62	29.73	28.92	28.98	28.98	-1.46%	264,681
Feb 18, 2026	29.01	29.52	29.01	29.41	29.41	0.62%	260,251
Feb 17, 2026	29.25	29.39	28.96	29.23	29.23	-0.07%	225,860
Feb 16, 2026	29.94	29.94	28.50	29.25	29.25	0.62%	245,083
Feb 13, 2026	29.29	29.29	29.02	29.07	29.07	-0.75%	143,694
Feb 12, 2026	29.48	29.48	29.17	29.29	29.29	0.34%	185,785
Feb 11, 2026	29.82	29.82	29.06	29.19	29.19	0.31%	207,608
Feb 10, 2026	29.20	29.21	29.05	29.10	29.10	-0.03%	1,567,091
Feb 9, 2026	29.32	29.32	28.90	29.11	29.11	1.29%	359,069
Feb 6, 2026	28.99	28.99	28.43	28.74	28.74	0.60%	210,906
Feb 5, 2026	28.73	28.80	28.47	28.57	28.57	-0.56%	144,013
Feb 4, 2026	28.58	28.79	28.55	28.73	28.73	0.60%	283,367
Feb 3, 2026	27.60	29.13	27.60	28.56	28.56	3.52%	329,843
Feb 2, 2026	27.87	27.87	27.33	27.59	27.59	0.07%	599,507
Feb 1, 2026	28.72	28.84	27.27	27.57	27.57	-2.34%	656,316
Jan 30, 2026	28.49	28.50	28.17	28.23	28.23	-0.53%	72,343
Jan 29, 2026	27.52	28.45	27.52	28.38	28.38	0.53%	191,144
Jan 28, 2026	28.20	28.31	27.89	28.23	28.23	1.22%	162,871
Jan 27, 2026	27.85	28.08	27.56	27.89	27.89	0.61%	344,502
Jan 23, 2026	28.22	28.22	27.67	27.72	27.72	-1.25%	370,220
Jan 22, 2026	27.97	28.20	27.85	28.07	28.07	0.75%	129,833
Jan 21, 2026	28.11	28.13	27.66	27.86	27.86	-0.96%	313,595
Jan 20, 2026	28.71	28.71	28.05	28.13	28.13	-0.99%	178,170