NSE:BFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	28.45	28.76	28.40	28.47	28.47	0.18%	166,253
Oct 20, 2025	28.51	28.65	28.40	28.42	28.42	-0.04%	388,414
Oct 17, 2025	28.32	28.50	28.20	28.43	28.43	0.89%	401,200
Oct 16, 2025	28.07	28.32	27.80	28.18	28.18	0.86%	812,173
Oct 15, 2025	28.20	28.20	27.40	27.94	27.94	0.72%	503,026
Oct 14, 2025	27.65	27.92	27.59	27.74	27.74	-0.18%	265,357
Oct 13, 2025	27.97	27.98	27.55	27.79	27.79	0.18%	334,662
Oct 10, 2025	27.76	27.84	27.61	27.74	27.74	0.40%	242,917
Oct 9, 2025	28.20	28.20	27.41	27.63	27.63	0.29%	116,604
Oct 8, 2025	27.69	27.73	27.45	27.55	27.55	-0.51%	398,525
Oct 7, 2025	27.50	27.79	27.39	27.69	27.69	0.36%	236,197
Oct 6, 2025	27.72	27.72	26.46	27.59	27.59	1.14%	565,953
Oct 3, 2025	27.95	27.95	26.45	27.28	27.28	0.04%	125,313
Oct 1, 2025	26.22	27.31	26.22	27.27	27.27	1.38%	258,860
Sep 30, 2025	26.21	27.04	26.21	26.90	26.90	0.04%	105,174
Sep 29, 2025	26.19	27.14	26.00	26.89	26.89	0.07%	69,028
Sep 26, 2025	26.31	27.12	26.31	26.87	26.87	-0.92%	102,091
Sep 25, 2025	27.42	27.42	27.07	27.12	27.12	-0.62%	71,100
Sep 24, 2025	27.73	27.73	26.50	27.29	27.29	-0.58%	100,997
Sep 23, 2025	27.50	27.53	27.31	27.45	27.45	0.29%	203,924
Sep 22, 2025	28.25	28.25	27.31	27.37	27.37	-0.22%	136,825
Sep 19, 2025	27.69	27.69	27.36	27.43	27.43	-0.54%	198,815
Sep 18, 2025	27.56	27.64	27.46	27.58	27.58	0.55%	172,008
Sep 17, 2025	27.43	27.50	27.38	27.43	27.43	0.22%	280,809
Sep 16, 2025	26.61	27.45	26.61	27.37	27.37	0.26%	126,158
Sep 15, 2025	27.27	27.38	26.59	27.30	27.30	0.11%	296,233
Sep 12, 2025	27.19	27.29	27.00	27.27	27.27	0.74%	858,688
Sep 11, 2025	27.27	27.27	26.92	27.07	27.07	0.26%	106,260
Sep 10, 2025	26.97	27.10	26.92	27.00	27.00	0.60%	66,703
Sep 9, 2025	26.82	26.96	26.78	26.84	26.84	0.07%	116,698
Sep 8, 2025	26.79	26.99	26.72	26.82	26.82	0.15%	178,745
Sep 5, 2025	27.01	27.08	26.09	26.78	26.78	0.15%	327,910
Sep 4, 2025	27.18	27.18	26.63	26.74	26.74	0.45%	111,737
Sep 3, 2025	27.12	27.12	26.35	26.62	26.62	0.60%	191,898
Sep 2, 2025	26.51	26.97	26.40	26.46	26.46	-0.60%	646,348
Sep 1, 2025	25.78	26.76	25.78	26.62	26.62	0.64%	179,997
Aug 29, 2025	27.18	27.18	26.40	26.45	26.45	-0.26%	548,793
Aug 28, 2025	26.84	27.07	26.50	26.52	26.52	-1.16%	264,810
Aug 26, 2025	27.34	27.41	26.78	26.83	26.83	-1.40%	422,381
Aug 25, 2025	27.53	27.59	27.14	27.21	27.21	-0.04%	121,831
Aug 22, 2025	27.47	27.47	27.10	27.22	27.22	-0.87%	131,246
Aug 21, 2025	27.50	27.54	27.42	27.46	27.46	0.22%	52,450
Aug 20, 2025	28.14	28.14	27.32	27.40	27.40	-0.22%	106,857
Aug 19, 2025	28.35	28.35	27.39	27.46	27.46	-0.22%	172,599
Aug 18, 2025	27.66	27.77	27.20	27.52	27.52	0.99%	238,319
Aug 14, 2025	27.93	27.93	27.12	27.25	27.25	0.48%	88,635
Aug 13, 2025	27.41	27.41	26.86	27.12	27.12	0.48%	56,244
Aug 12, 2025	27.22	27.47	26.97	26.99	26.99	-0.84%	151,958
Aug 11, 2025	27.27	27.29	26.94	27.22	27.22	0.89%	313,000
Aug 8, 2025	27.31	27.49	26.93	26.98	26.98	-1.03%	99,220