BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 586.95
+27.95 (5.00%)
May 5, 2026, 3:29 PM IST
NSE:BFUTILITIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |