NSE:BFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	28.53	28.59	28.30	28.41	28.41	-0.14%	105,342
Jan 16, 2026	28.72	28.72	28.37	28.45	28.45	0.07%	507,912
Jan 14, 2026	28.51	28.63	28.35	28.43	28.43	-0.28%	86,743
Jan 13, 2026	28.76	28.76	28.37	28.51	28.51	0.32%	124,530
Jan 12, 2026	28.58	28.58	28.13	28.42	28.42	0.39%	296,341
Jan 9, 2026	29.43	29.43	28.21	28.31	28.31	-0.91%	137,493
Jan 8, 2026	28.73	28.85	28.51	28.57	28.57	-0.66%	106,637
Jan 7, 2026	29.10	29.10	28.54	28.76	28.76	-0.42%	75,569
Jan 6, 2026	28.00	29.00	28.00	28.88	28.88	0.56%	216,296
Jan 5, 2026	29.52	29.52	28.71	28.72	28.72	-0.28%	228,900
Jan 2, 2026	28.84	28.89	28.55	28.80	28.80	0.73%	184,599
Jan 1, 2026	28.68	28.68	28.48	28.59	28.59	0.18%	83,375
Dec 31, 2025	28.38	28.61	28.29	28.54	28.54	0.74%	124,754
Dec 30, 2025	28.44	28.44	28.15	28.33	28.33	0.11%	12,481,690
Dec 29, 2025	28.99	28.99	28.23	28.30	28.30	-0.25%	83,144
Dec 26, 2025	28.75	28.75	28.30	28.37	28.37	-0.46%	100,896
Dec 24, 2025	27.65	28.74	27.65	28.50	28.50	-	821,695
Dec 23, 2025	28.41	28.55	28.39	28.50	28.50	0.42%	113,561
Dec 22, 2025	28.32	28.74	28.28	28.38	28.38	0.21%	132,822
Dec 19, 2025	28.02	28.36	27.96	28.32	28.32	0.57%	103,107
Dec 18, 2025	27.49	28.35	27.49	28.16	28.16	-0.14%	119,815