BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 390.25
+18.55 (4.99%)
Apr 1, 2026, 3:24 PM IST
NSE:BFUTILITIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 385.00 | 390.25 | 380.00 | 390.25 | 390.25 | 4.99% | 14,210 |
| Mar 30, 2026 | 385.00 | 385.00 | 368.70 | 371.70 | 371.70 | -4.23% | 117,852 |
| Mar 27, 2026 | 405.10 | 408.90 | 388.10 | 388.10 | 388.10 | -4.99% | 49,079 |
| Mar 25, 2026 | 405.20 | 420.50 | 405.00 | 408.50 | 408.50 | -0.58% | 62,241 |
| Mar 24, 2026 | 417.50 | 421.00 | 400.00 | 410.90 | 410.90 | 1.63% | 86,184 |
| Mar 23, 2026 | 420.90 | 420.90 | 401.00 | 404.30 | 404.30 | -4.15% | 34,066 |
| Mar 20, 2026 | 421.30 | 429.00 | 419.00 | 421.80 | 421.80 | 2.50% | 78,247 |
| Mar 19, 2026 | 419.90 | 424.00 | 408.00 | 411.50 | 411.50 | -3.80% | 42,659 |
| Mar 18, 2026 | 411.00 | 435.00 | 411.00 | 427.75 | 427.75 | 3.18% | 59,044 |
| Mar 17, 2026 | 409.00 | 424.00 | 402.00 | 414.55 | 414.55 | 1.26% | 40,199 |
| Mar 16, 2026 | 411.10 | 419.95 | 401.60 | 409.40 | 409.40 | -3.10% | 20,422 |
| Mar 13, 2026 | 441.60 | 442.00 | 419.60 | 422.50 | 422.50 | -4.34% | 37,919 |
| Mar 12, 2026 | 450.50 | 450.50 | 435.00 | 441.65 | 441.65 | -2.29% | 13,995 |
| Mar 11, 2026 | 456.00 | 471.80 | 442.10 | 452.00 | 452.00 | -2.87% | 47,055 |
| Mar 10, 2026 | 464.90 | 469.00 | 450.00 | 465.35 | 465.35 | 0.98% | 15,268 |
| Mar 9, 2026 | 468.00 | 477.00 | 458.90 | 460.85 | 460.85 | -4.60% | 19,912 |
| Mar 6, 2026 | 484.00 | 489.00 | 470.00 | 483.05 | 483.05 | -0.20% | 6,333 |
| Mar 5, 2026 | 472.80 | 485.90 | 466.00 | 484.00 | 484.00 | 3.10% | 165,229 |
| Mar 4, 2026 | 480.00 | 485.00 | 465.20 | 469.45 | 469.45 | -4.13% | 202,286 |
| Mar 2, 2026 | 499.00 | 499.00 | 481.00 | 489.65 | 489.65 | -3.15% | 15,041 |
| Feb 27, 2026 | 504.90 | 510.00 | 491.20 | 505.55 | 505.55 | 2.10% | 9,933 |
| Feb 26, 2026 | 484.65 | 504.00 | 484.65 | 495.15 | 495.15 | 0.43% | 13,152 |
| Feb 25, 2026 | 495.00 | 510.00 | 491.05 | 493.05 | 493.05 | -0.85% | 21,888 |
| Feb 24, 2026 | 504.00 | 504.00 | 491.00 | 497.30 | 497.30 | -1.96% | 25,552 |
| Feb 23, 2026 | 510.10 | 514.95 | 495.00 | 507.25 | 507.25 | -0.40% | 9,026 |
| Feb 20, 2026 | 505.80 | 519.90 | 505.80 | 509.30 | 509.30 | 0.69% | 13,131 |
| Feb 19, 2026 | 525.45 | 534.00 | 499.20 | 505.80 | 505.80 | -3.74% | 68,569 |
| 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 |