NSE:BFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	26.99	26.99	26.46	26.58	26.58	0.45%	89,631
Sep 22, 2026	25.96	26.73	25.96	26.46	26.46	-0.64%	181,085
Sep 21, 2026	26.73	26.73	26.49	26.63	26.63	0.19%	151,394
Sep 18, 2026	27.03	27.03	26.38	26.58	26.58	0.76%	75,368
Sep 17, 2026	26.92	26.92	26.21	26.38	26.38	0.42%	77,632
Sep 16, 2026	25.52	26.34	25.52	26.27	26.27	0.34%	149,842
Sep 15, 2026	27.18	27.18	25.90	26.18	26.18	-1.28%	162,863
Sep 11, 2026	26.36	26.60	26.15	26.52	26.52	0.19%	2,829,147
Sep 10, 2026	26.42	26.57	26.33	26.47	26.47	-	146,489
Sep 9, 2026	26.88	26.88	26.42	26.47	26.47	-1.16%	283,798
Sep 8, 2026	26.29	27.04	26.29	26.78	26.78	-0.70%	94,175
Sep 7, 2026	27.17	27.17	26.95	26.97	26.97	-0.74%	109,906
Sep 4, 2026	27.61	27.61	27.02	27.17	27.17	0.56%	323,149
Sep 3, 2026	27.38	27.38	26.90	27.02	27.02	0.67%	178,176
Sep 2, 2026	26.91	26.91	26.72	26.84	26.84	-0.56%	265,420
Sep 1, 2026	27.24	27.24	26.94	26.99	26.99	-0.84%	146,614
Aug 31, 2026	27.71	27.71	27.14	27.22	27.22	-0.33%	176,530
Aug 28, 2026	28.09	28.09	27.22	27.31	27.31	-0.36%	78,704
Aug 27, 2026	26.79	27.71	26.79	27.41	27.41	-0.25%	161,617
Aug 26, 2026	27.39	27.55	27.38	27.48	27.48	0.77%	96,720
Aug 25, 2026	27.16	27.35	27.14	27.27	27.27	0.41%	330,438
Aug 24, 2026	27.71	27.71	27.15	27.16	27.16	-0.55%	79,086
Aug 21, 2026	27.71	27.71	27.24	27.31	27.31	0.26%	188,708
Aug 20, 2026	27.07	27.35	27.07	27.24	27.24	0.59%	397,612
Aug 19, 2026	27.90	27.90	27.01	27.08	27.08	-0.51%	93,175
Aug 18, 2026	27.44	27.45	27.15	27.22	27.22	-0.33%	71,924
Aug 17, 2026	27.98	27.98	27.10	27.31	27.31	0.04%	3,900,354
Aug 14, 2026	28.02	28.02	27.25	27.30	27.30	-0.15%	124,394
Aug 13, 2026	27.45	27.45	27.32	27.34	27.34	-0.51%	1,128,030
Aug 12, 2026	28.00	28.00	27.30	27.48	27.48	0.11%	328,425
Aug 11, 2026	27.87	27.87	27.37	27.45	27.45	-0.51%	855,862
Aug 10, 2026	27.60	27.74	27.41	27.59	27.59	-0.07%	1,023,456
Aug 7, 2026	27.30	28.13	27.30	27.61	27.61	-1.22%	510,634
Aug 6, 2026	27.82	27.98	27.82	27.95	27.95	0.47%	193,991
Aug 5, 2026	27.96	27.99	27.75	27.82	27.82	0.07%	97,737
Aug 4, 2026	27.97	28.12	27.65	27.80	27.80	-0.36%	395,280
Aug 3, 2026	27.78	28.20	27.43	27.90	27.90	1.05%	599,668
Jul 31, 2026	27.51	27.68	27.36	27.61	27.61	1.47%	233,417
Jul 30, 2026	27.62	27.62	27.10	27.21	27.21	-0.40%	196,310
Jul 29, 2026	27.15	27.34	27.12	27.32	27.32	1.04%	244,623
Jul 28, 2026	27.78	27.78	26.97	27.04	27.04	-0.29%	205,975
Jul 27, 2026	27.26	27.26	26.96	27.12	27.12	0.63%	264,968
Jul 24, 2026	26.93	27.05	26.70	26.95	26.95	-0.26%	249,270
Jul 23, 2026	27.30	27.30	26.90	27.02	27.02	-0.66%	170,925
Jul 22, 2026	27.41	27.60	27.17	27.20	27.20	-1.38%	534,523
Jul 21, 2026	27.60	27.67	27.53	27.58	27.58	-0.25%	210,838
Jul 20, 2026	27.67	27.84	27.41	27.65	27.65	-1.14%	1,055,216
Jul 17, 2026	28.26	28.26	27.63	27.97	27.97	1.41%	252,448
Jul 16, 2026	27.70	27.74	27.52	27.58	27.58	-0.43%	159,770
Jul 15, 2026	27.55	27.96	27.55	27.70	27.70	0.47%	159,898