BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 798.30
+3.15 (0.40%)
Sep 9, 2025, 10:30 AM IST
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 795.25 | 804.40 | 795.25 | 803.80 | 803.80 | 1.09% | 86,556 |
| Sep 8, 2025 | 805.00 | 823.80 | 792.25 | 795.15 | 795.15 | -1.16% | 86,666 |
| Sep 5, 2025 | 816.80 | 819.70 | 801.00 | 804.45 | 804.45 | -1.17% | 55,377 |
| Sep 4, 2025 | 832.20 | 840.00 | 810.60 | 813.95 | 813.95 | -1.91% | 131,626 |
| Sep 3, 2025 | 813.40 | 848.80 | 813.40 | 829.80 | 829.80 | 1.92% | 196,452 |
| Sep 2, 2025 | 815.10 | 829.60 | 804.80 | 814.20 | 814.20 | 0.23% | 193,661 |
| Sep 1, 2025 | 809.40 | 819.40 | 799.00 | 812.30 | 812.30 | 0.88% | 72,228 |
| Aug 29, 2025 | 833.20 | 833.20 | 802.15 | 805.20 | 805.20 | -2.39% | 103,285 |
| Aug 28, 2025 | 833.65 | 840.50 | 818.10 | 824.95 | 824.95 | -1.04% | 77,266 |
| Aug 26, 2025 | 827.00 | 869.00 | 812.00 | 833.65 | 833.65 | 0.54% | 459,183 |
| Aug 25, 2025 | 820.00 | 850.00 | 810.80 | 829.20 | 829.20 | 1.38% | 235,572 |
| Aug 22, 2025 | 811.00 | 847.35 | 810.15 | 817.90 | 817.90 | -1.61% | 415,211 |
| Aug 21, 2025 | 733.90 | 878.10 | 728.65 | 831.25 | 831.25 | 13.60% | 3,274,741 |
| Aug 20, 2025 | 735.55 | 742.45 | 730.00 | 731.75 | 731.75 | -0.48% | 42,550 |
| Aug 19, 2025 | 726.50 | 750.00 | 723.00 | 735.25 | 735.25 | 1.25% | 42,549 |
| Aug 18, 2025 | 720.00 | 738.00 | 714.05 | 726.20 | 726.20 | 2.49% | 48,955 |
| Aug 14, 2025 | 720.25 | 722.00 | 705.00 | 708.55 | 708.55 | -1.69% | 26,771 |
| Aug 13, 2025 | 715.00 | 724.95 | 711.55 | 720.70 | 720.70 | 1.50% | 37,060 |
| Aug 12, 2025 | 718.90 | 725.45 | 708.00 | 710.05 | 710.05 | -1.20% | 36,478 |
| Aug 11, 2025 | 720.00 | 722.90 | 708.80 | 718.65 | 718.65 | 0.43% | 41,117 |
| Aug 8, 2025 | 727.00 | 735.60 | 714.05 | 715.60 | 715.60 | -2.17% | 37,428 |
| Aug 7, 2025 | 734.65 | 739.80 | 718.00 | 731.45 | 731.45 | -0.43% | 42,217 |
| Aug 6, 2025 | 752.90 | 752.90 | 731.00 | 734.60 | 734.60 | -1.55% | 20,942 |
| Aug 5, 2025 | 753.45 | 761.90 | 742.00 | 746.15 | 746.15 | -0.78% | 21,931 |
| Aug 4, 2025 | 727.85 | 758.40 | 722.50 | 752.05 | 752.05 | 4.15% | 71,738 |
| Aug 1, 2025 | 752.90 | 758.50 | 718.00 | 722.05 | 722.05 | -3.62% | 44,196 |
| Jul 31, 2025 | 735.00 | 769.00 | 725.00 | 749.15 | 749.15 | 0.58% | 55,037 |
| Jul 30, 2025 | 748.70 | 753.95 | 741.00 | 744.80 | 744.80 | -0.11% | 30,329 |
| Jul 29, 2025 | 732.00 | 749.05 | 731.80 | 745.60 | 745.60 | 1.66% | 52,842 |
| Jul 28, 2025 | 767.05 | 772.25 | 727.90 | 733.45 | 733.45 | -4.29% | 88,261 |
| Jul 25, 2025 | 788.90 | 788.90 | 761.00 | 766.30 | 766.30 | -3.04% | 55,215 |
| Jul 24, 2025 | 800.05 | 802.05 | 787.00 | 790.30 | 790.30 | -1.36% | 38,063 |
| Jul 23, 2025 | 809.00 | 813.00 | 795.35 | 801.20 | 801.20 | -0.56% | 46,187 |
| Jul 22, 2025 | 810.00 | 823.60 | 802.00 | 805.70 | 805.70 | -0.48% | 41,811 |
| Jul 21, 2025 | 815.00 | 816.30 | 801.05 | 809.60 | 809.60 | -0.77% | 39,735 |
| Jul 18, 2025 | 835.15 | 839.95 | 811.45 | 815.85 | 815.85 | -2.31% | 63,509 |
| Jul 17, 2025 | 832.00 | 846.40 | 827.00 | 835.15 | 835.15 | 0.96% | 56,541 |
| Jul 16, 2025 | 834.85 | 840.80 | 824.50 | 827.20 | 827.20 | -0.89% | 58,611 |
| Jul 15, 2025 | 820.15 | 857.70 | 820.15 | 834.60 | 834.60 | 1.76% | 229,534 |
| Jul 14, 2025 | 825.00 | 837.90 | 812.85 | 820.15 | 820.15 | -0.99% | 94,608 |
| Jul 11, 2025 | 851.95 | 856.75 | 824.15 | 828.35 | 828.35 | -2.77% | 127,366 |
| Jul 10, 2025 | 822.90 | 869.00 | 819.05 | 851.95 | 851.95 | 3.54% | 394,877 |
| Jul 9, 2025 | 839.10 | 855.00 | 815.10 | 822.85 | 822.85 | -1.46% | 342,336 |
| Jul 8, 2025 | 782.80 | 842.00 | 775.90 | 835.00 | 835.00 | 6.63% | 488,364 |
| Jul 7, 2025 | 793.00 | 795.00 | 780.10 | 783.05 | 783.05 | -1.39% | 39,146 |
| Jul 4, 2025 | 803.90 | 810.90 | 788.00 | 794.10 | 794.10 | -0.75% | 52,585 |
| Jul 3, 2025 | 788.00 | 815.75 | 783.75 | 800.10 | 800.10 | 2.17% | 197,838 |
| Jul 2, 2025 | 790.00 | 792.00 | 780.00 | 783.10 | 783.10 | -0.48% | 40,364 |
| Jul 1, 2025 | 792.40 | 798.35 | 782.00 | 786.85 | 786.85 | -0.34% | 44,562 |
| Jun 30, 2025 | 784.95 | 797.70 | 782.00 | 789.50 | 789.50 | 1.07% | 76,654 |