BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 511.85
-13.60 (-2.59%)
Feb 19, 2026, 2:09 PM IST
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 537.00 | 540.80 | 523.00 | 525.45 | 525.45 | -0.45% | 8,901 |
| Feb 17, 2026 | 515.30 | 540.00 | 515.30 | 527.80 | 527.80 | 2.56% | 10,472 |
| Feb 16, 2026 | 507.40 | 522.00 | 507.40 | 514.65 | 514.65 | -1.42% | 7,527 |
| Feb 13, 2026 | 535.00 | 535.00 | 515.15 | 522.05 | 522.05 | -2.48% | 6,474 |
| Feb 12, 2026 | 551.50 | 551.50 | 525.75 | 535.35 | 535.35 | -1.45% | 9,271 |
| Feb 11, 2026 | 548.00 | 555.00 | 542.00 | 543.20 | 543.20 | -1.82% | 7,833 |
| Feb 10, 2026 | 541.10 | 560.00 | 541.10 | 553.25 | 553.25 | 2.39% | 12,794 |
| Feb 9, 2026 | 535.00 | 550.00 | 521.00 | 540.35 | 540.35 | 1.03% | 15,164 |
| Feb 6, 2026 | 541.00 | 541.00 | 525.00 | 534.85 | 534.85 | 0.34% | 4,982 |
| Feb 5, 2026 | 554.00 | 554.00 | 519.95 | 533.05 | 533.05 | -1.81% | 11,874 |
| Feb 4, 2026 | 529.50 | 545.00 | 522.60 | 542.85 | 542.85 | 2.34% | 13,179 |
| Feb 3, 2026 | 540.00 | 543.00 | 520.00 | 530.45 | 530.45 | 2.25% | 19,728 |
| Feb 2, 2026 | 527.00 | 527.00 | 509.00 | 518.80 | 518.80 | -0.52% | 10,621 |
| Feb 1, 2026 | 519.10 | 545.05 | 514.60 | 521.50 | 521.50 | 0.46% | 19,486 |
| Jan 30, 2026 | 515.00 | 525.00 | 512.25 | 519.10 | 519.10 | 0.26% | 6,169 |
| Jan 29, 2026 | 524.30 | 533.00 | 510.00 | 517.75 | 517.75 | -1.25% | 22,247 |
| Jan 28, 2026 | 511.90 | 526.90 | 507.00 | 524.30 | 524.30 | 2.45% | 29,184 |
| Jan 27, 2026 | 544.00 | 544.00 | 506.40 | 511.75 | 511.75 | -4.00% | 16,272 |
| Jan 23, 2026 | 537.00 | 560.00 | 520.10 | 533.05 | 533.05 | -1.44% | 10,967 |
| Jan 22, 2026 | 525.00 | 542.20 | 520.00 | 540.85 | 540.85 | 4.73% | 12,892 |
| Jan 21, 2026 | 539.95 | 540.00 | 514.55 | 516.40 | 516.40 | -4.65% | 37,225 |
| Jan 20, 2026 | 568.90 | 569.00 | 540.55 | 541.60 | 541.60 | -4.82% | 16,879 |
| Jan 19, 2026 | 586.10 | 598.70 | 562.25 | 569.00 | 569.00 | -3.72% | 12,225 |
| Jan 16, 2026 | 590.00 | 604.95 | 588.00 | 591.00 | 591.00 | -0.33% | 7,246 |
| Jan 14, 2026 | 608.15 | 615.90 | 590.00 | 592.95 | 592.95 | -2.46% | 8,449 |
| Jan 13, 2026 | 608.95 | 625.00 | 595.00 | 607.90 | 607.90 | 1.16% | 7,298 |
| Jan 12, 2026 | 631.00 | 631.00 | 599.65 | 600.90 | 600.90 | -4.80% | 21,812 |
| Jan 9, 2026 | 623.50 | 659.00 | 623.50 | 631.20 | 631.20 | -2.27% | 4,475 |
| Jan 8, 2026 | 663.00 | 671.55 | 640.30 | 645.85 | 645.85 | -3.76% | 6,727 |
| Jan 7, 2026 | 679.00 | 679.00 | 662.25 | 671.05 | 671.05 | 0.31% | 4,673 |
| Jan 6, 2026 | 684.90 | 687.10 | 665.00 | 668.95 | 668.95 | -2.31% | 5,386 |
| Jan 5, 2026 | 690.00 | 694.90 | 683.00 | 684.80 | 684.80 | -0.07% | 3,605 |
| Jan 2, 2026 | 682.00 | 697.00 | 678.20 | 685.25 | 685.25 | 0.42% | 5,013 |
| Jan 1, 2026 | 677.95 | 692.00 | 666.30 | 682.40 | 682.40 | 2.70% | 13,272 |
| Dec 31, 2025 | 676.00 | 685.95 | 661.00 | 664.45 | 664.45 | -1.61% | 8,607 |
| Dec 30, 2025 | 681.00 | 683.00 | 670.10 | 675.35 | 675.35 | -1.80% | 5,958 |
| Dec 29, 2025 | 705.00 | 710.90 | 687.00 | 687.75 | 687.75 | -2.28% | 8,022 |
| Dec 26, 2025 | 715.00 | 717.00 | 701.20 | 703.80 | 703.80 | -0.59% | 15,398 |
| Dec 24, 2025 | 695.80 | 722.80 | 695.80 | 708.00 | 708.00 | 1.96% | 29,734 |
| Dec 23, 2025 | 661.00 | 694.40 | 655.00 | 694.40 | 694.40 | 5.00% | 49,923 |
| Dec 22, 2025 | 637.00 | 665.00 | 637.00 | 661.35 | 661.35 | 3.72% | 21,756 |
| Dec 19, 2025 | 657.90 | 657.90 | 636.00 | 637.65 | 637.65 | -1.59% | 8,195 |
| Dec 18, 2025 | 680.00 | 680.00 | 644.80 | 647.95 | 647.95 | -3.84% | 12,712 |
| Dec 17, 2025 | 670.10 | 678.00 | 653.00 | 673.85 | 673.85 | 4.24% | 49,604 |
| Dec 16, 2025 | 629.00 | 646.45 | 620.00 | 646.45 | 646.45 | 4.99% | 27,834 |
| Dec 15, 2025 | 627.00 | 627.00 | 607.60 | 615.70 | 615.70 | 1.82% | 12,895 |
| Dec 12, 2025 | 575.10 | 604.70 | 575.10 | 604.70 | 604.70 | 4.99% | 14,094 |
| Dec 11, 2025 | 580.00 | 580.00 | 569.00 | 575.95 | 575.95 | -1.00% | 9,406 |
| Dec 10, 2025 | 583.15 | 591.75 | 576.00 | 581.75 | 581.75 | -0.34% | 15,434 |
| Dec 9, 2025 | 584.00 | 593.00 | 565.00 | 583.75 | 583.75 | 0.19% | 17,001 |