BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 659.50
+6.30 (0.96%)
Jun 19, 2026, 3:30 PM IST
NSE:BFUTILITIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 655.90 | 680.00 | 648.40 | 659.50 | 659.50 | 0.96% | 179,277 |
| Jun 18, 2026 | 639.95 | 670.00 | 636.20 | 653.20 | 653.20 | 2.47% | 291,215 |
| Jun 17, 2026 | 629.60 | 648.90 | 621.75 | 637.45 | 637.45 | 1.66% | 151,702 |
| Jun 16, 2026 | 618.45 | 663.00 | 616.80 | 627.05 | 627.05 | 2.17% | 264,031 |
| Jun 15, 2026 | 638.00 | 641.00 | 610.00 | 613.75 | 613.75 | -1.30% | 131,154 |
| Jun 12, 2026 | 585.00 | 644.00 | 585.00 | 621.85 | 621.85 | 7.49% | 410,336 |
| Jun 11, 2026 | 592.20 | 606.00 | 575.00 | 578.50 | 578.50 | -2.97% | 54,794 |
| Jun 10, 2026 | 612.05 | 619.65 | 591.20 | 596.20 | 596.20 | -2.59% | 69,823 |
| Jun 9, 2026 | 616.50 | 644.00 | 597.90 | 612.05 | 612.05 | 0.25% | 281,894 |
| Jun 8, 2026 | 620.00 | 652.65 | 606.90 | 610.55 | 610.55 | -3.87% | 108,178 |
| Jun 5, 2026 | 669.00 | 683.95 | 625.05 | 635.10 | 635.10 | -3.85% | 360,366 |
| Jun 4, 2026 | 636.00 | 660.55 | 636.00 | 660.55 | 660.55 | 5.00% | 104,188 |
| Jun 3, 2026 | 605.25 | 629.10 | 591.10 | 629.10 | 629.10 | 5.00% | 225,854 |
| Jun 2, 2026 | 569.90 | 599.15 | 564.55 | 599.15 | 599.15 | 4.99% | 126,218 |
| Jun 1, 2026 | 560.30 | 589.00 | 560.30 | 570.65 | 570.65 | 0.33% | 35,474 |
| May 29, 2026 | 560.20 | 589.30 | 542.50 | 568.75 | 568.75 | -0.40% | 148,995 |
| 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 |