BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 722.05
-27.10 (-3.62%)
Aug 1, 2025, 3:30 PM IST
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 752.90 | 758.50 | 718.00 | 722.05 | 722.05 | -3.62% | 44,191 |
| 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 |
| Jun 27, 2025 | 786.90 | 796.40 | 780.00 | 781.15 | 781.15 | -0.28% | 71,434 |
| Jun 26, 2025 | 779.00 | 804.45 | 777.65 | 783.35 | 783.35 | 1.04% | 109,920 |
| Jun 25, 2025 | 778.80 | 785.50 | 772.00 | 775.25 | 775.25 | 0.99% | 63,453 |
| Jun 24, 2025 | 779.00 | 784.50 | 765.00 | 767.65 | 767.65 | 0.16% | 71,003 |
| Jun 23, 2025 | 770.00 | 776.35 | 764.60 | 766.45 | 766.45 | -1.81% | 56,728 |
| Jun 20, 2025 | 769.70 | 783.70 | 759.00 | 780.55 | 780.55 | 1.85% | 85,144 |
| Jun 19, 2025 | 783.35 | 796.00 | 758.45 | 766.40 | 766.40 | -2.13% | 120,140 |
| Jun 18, 2025 | 782.20 | 806.00 | 774.00 | 783.10 | 783.10 | 0.58% | 157,991 |
| Jun 17, 2025 | 771.00 | 825.00 | 770.00 | 778.60 | 778.60 | 0.74% | 384,102 |
| Jun 16, 2025 | 775.90 | 781.00 | 752.00 | 772.85 | 772.85 | -0.05% | 78,560 |
| Jun 13, 2025 | 774.00 | 789.50 | 768.95 | 773.20 | 773.20 | -2.52% | 84,527 |
| Jun 12, 2025 | 806.25 | 822.10 | 784.40 | 793.15 | 793.15 | -2.10% | 140,811 |
| Jun 11, 2025 | 825.95 | 841.75 | 805.35 | 810.20 | 810.20 | -1.79% | 263,294 |
| Jun 10, 2025 | 790.00 | 859.40 | 790.00 | 824.95 | 824.95 | 5.01% | 1,113,310 |
| Jun 9, 2025 | 774.00 | 792.00 | 764.30 | 785.60 | 785.60 | 1.97% | 216,438 |
| Jun 6, 2025 | 775.00 | 784.70 | 764.05 | 770.45 | 770.45 | -0.16% | 92,709 |
| Jun 5, 2025 | 750.00 | 808.40 | 750.00 | 771.70 | 771.70 | 3.40% | 446,889 |
| Jun 4, 2025 | 745.20 | 751.40 | 737.50 | 746.35 | 746.35 | -0.05% | 55,163 |
| Jun 3, 2025 | 756.90 | 765.90 | 744.10 | 746.75 | 746.75 | -1.14% | 52,071 |
| Jun 2, 2025 | 744.00 | 764.00 | 740.00 | 755.35 | 755.35 | 0.94% | 56,526 |
| May 30, 2025 | 754.70 | 760.90 | 743.20 | 748.30 | 748.30 | -1.27% | 58,417 |
| May 29, 2025 | 755.40 | 790.00 | 753.80 | 757.95 | 757.95 | 0.72% | 164,659 |
| May 28, 2025 | 748.60 | 765.00 | 744.20 | 752.50 | 752.50 | 0.73% | 40,269 |
| May 27, 2025 | 756.50 | 756.50 | 744.00 | 747.05 | 747.05 | -0.50% | 38,808 |
| May 26, 2025 | 748.70 | 757.50 | 745.05 | 750.80 | 750.80 | 0.59% | 40,272 |