BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 568.10
+0.10 (0.02%)
May 27, 2026, 3:30 PM IST
NSE:BFUTILITIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 567.80 | 573.80 | 555.80 | 571.05 | 571.05 | 0.54% | 65,129 |
| May 26, 2026 | 553.50 | 579.65 | 547.65 | 568.00 | 568.00 | 2.89% | 81,988 |
| May 25, 2026 | 555.05 | 568.60 | 547.00 | 552.05 | 552.05 | 0.03% | 40,719 |
| May 22, 2026 | 570.60 | 570.60 | 545.50 | 551.90 | 551.90 | 1.55% | 49,082 |
| May 21, 2026 | 539.80 | 543.45 | 527.00 | 543.45 | 543.45 | 4.99% | 16,302 |
| May 20, 2026 | 516.80 | 525.00 | 511.30 | 517.60 | 517.60 | -1.35% | 31,350 |
| May 19, 2026 | 515.00 | 528.85 | 515.00 | 524.70 | 524.70 | 1.28% | 15,137 |
| May 18, 2026 | 526.10 | 533.90 | 509.95 | 518.05 | 518.05 | -3.48% | 20,026 |
| May 15, 2026 | 546.35 | 546.35 | 533.40 | 536.75 | 536.75 | -1.90% | 19,748 |
| May 14, 2026 | 540.10 | 559.90 | 535.00 | 547.15 | 547.15 | 1.99% | 39,253 |
| May 13, 2026 | 548.90 | 558.00 | 533.35 | 536.45 | 536.45 | -1.86% | 40,552 |
| May 12, 2026 | 563.00 | 567.95 | 539.60 | 546.60 | 546.60 | -3.76% | 37,069 |
| May 11, 2026 | 586.65 | 587.00 | 564.05 | 567.95 | 567.95 | -3.19% | 25,827 |
| May 8, 2026 | 609.85 | 614.75 | 580.00 | 586.65 | 586.65 | -3.19% | 30,354 |
| May 7, 2026 | 615.00 | 615.00 | 600.00 | 605.95 | 605.95 | -0.26% | 26,280 |
| May 6, 2026 | 607.50 | 614.20 | 585.00 | 607.50 | 607.50 | 3.50% | 98,546 |
| May 5, 2026 | 562.00 | 586.95 | 553.50 | 586.95 | 586.95 | 5.00% | 30,958 |
| May 4, 2026 | 562.00 | 569.05 | 551.00 | 559.00 | 559.00 | 0.02% | 27,127 |
| Apr 30, 2026 | 574.00 | 574.00 | 555.00 | 558.90 | 558.90 | -2.61% | 22,314 |
| Apr 29, 2026 | 575.85 | 584.15 | 562.00 | 573.90 | 573.90 | 0.78% | 57,903 |
| Apr 28, 2026 | 568.70 | 576.95 | 563.00 | 569.45 | 569.45 | 0.14% | 27,060 |
| Apr 27, 2026 | 577.00 | 578.80 | 554.00 | 568.65 | 568.65 | -0.22% | 31,931 |
| Apr 24, 2026 | 603.90 | 603.90 | 565.05 | 569.90 | 569.90 | -3.67% | 44,667 |
| Apr 23, 2026 | 580.65 | 609.65 | 580.65 | 591.60 | 591.60 | 1.89% | 180,043 |
| Apr 22, 2026 | 560.00 | 580.65 | 560.00 | 580.65 | 580.65 | 5.00% | 115,850 |
| Apr 21, 2026 | 535.95 | 553.00 | 530.00 | 553.00 | 553.00 | 4.99% | 38,242 |
| Apr 20, 2026 | 521.00 | 545.00 | 510.10 | 526.70 | 526.70 | 1.29% | 21,406 |
| Apr 17, 2026 | 500.00 | 520.90 | 499.50 | 520.00 | 520.00 | 4.82% | 25,202 |
| Apr 16, 2026 | 494.95 | 508.00 | 486.00 | 496.10 | 496.10 | 0.91% | 19,977 |
| Apr 15, 2026 | 490.00 | 496.70 | 475.00 | 491.65 | 491.65 | 3.26% | 20,220 |
| Apr 13, 2026 | 454.50 | 477.20 | 441.00 | 476.15 | 476.15 | 4.76% | 36,557 |
| Apr 10, 2026 | 449.00 | 458.25 | 442.00 | 454.50 | 454.50 | 3.96% | 19,458 |
| Apr 9, 2026 | 446.90 | 450.00 | 431.10 | 437.20 | 437.20 | -0.27% | 19,294 |
| Apr 8, 2026 | 425.00 | 438.40 | 422.00 | 438.40 | 438.40 | 4.99% | 22,428 |
| Apr 7, 2026 | 410.90 | 420.00 | 396.00 | 417.55 | 417.55 | 2.25% | 15,453 |
| Apr 6, 2026 | 401.30 | 410.90 | 396.75 | 408.35 | 408.35 | 1.76% | 14,182 |
| Apr 2, 2026 | 385.10 | 404.00 | 380.10 | 401.30 | 401.30 | 2.83% | 27,917 |
| 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 |