NSE:BFUTILITIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	618.80	624.90	601.00	607.80	607.80	-1.51%	63,234
Jul 17, 2026	623.40	623.40	606.75	617.10	617.10	-0.50%	89,515
Jul 16, 2026	628.80	640.00	617.15	620.20	620.20	-0.52%	95,627
Jul 15, 2026	638.80	647.20	617.60	623.45	623.45	-1.66%	177,810
Jul 14, 2026	662.00	684.45	630.00	633.95	633.95	-5.74%	541,279
Jul 13, 2026	576.80	694.55	571.80	672.55	672.55	16.20%	4,308,780
Jul 10, 2026	561.00	588.00	558.30	578.80	578.80	3.50%	232,046
Jul 9, 2026	548.00	566.60	546.55	559.25	559.25	2.54%	30,651
Jul 8, 2026	558.00	572.80	541.45	545.40	545.40	-2.60%	62,705
Jul 7, 2026	572.95	574.90	557.10	559.95	559.95	-2.18%	41,534
Jul 6, 2026	588.00	589.30	569.45	572.45	572.45	-2.42%	52,380
Jul 3, 2026	594.00	601.45	580.10	586.65	586.65	-0.49%	40,777
Jul 2, 2026	580.10	593.30	580.10	589.55	589.55	1.38%	84,697
Jul 1, 2026	611.85	613.85	578.00	581.55	581.55	-4.43%	109,884
Jun 30, 2026	609.65	619.90	603.00	608.50	608.50	0.56%	46,352
Jun 29, 2026	625.35	625.35	602.25	605.10	605.10	-2.79%	38,401
Jun 25, 2026	635.10	637.80	620.00	622.45	622.45	-1.74%	43,147
Jun 24, 2026	634.00	640.00	621.50	633.45	633.45	0.56%	68,014
Jun 23, 2026	653.95	657.00	627.00	629.90	629.90	-2.96%	90,155
Jun 22, 2026	664.00	668.20	645.20	649.10	649.10	-1.58%	66,823
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