BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 452.85
+10.80 (2.44%)
Nov 11, 2026, 2:29 PM IST
NSE:BFUTILITIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 446.00 | 458.00 | 446.00 | 452.85 | 452.85 | 2.44% | 37,157 |
| Nov 9, 2026 | 445.10 | 448.30 | 435.50 | 442.05 | 442.05 | -1.17% | 30,734 |
| Nov 8, 2026 | 440.75 | 450.00 | 439.75 | 447.30 | 447.30 | 1.49% | 8,801 |
| Nov 6, 2026 | 451.50 | 457.00 | 436.00 | 440.75 | 440.75 | -3.56% | 55,361 |
| Nov 5, 2026 | 465.95 | 482.00 | 451.30 | 457.00 | 457.00 | 1.83% | 131,306 |
| Nov 4, 2026 | 430.00 | 456.90 | 422.40 | 448.80 | 448.80 | 5.03% | 55,696 |
| Nov 3, 2026 | 433.55 | 443.65 | 425.05 | 427.30 | 427.30 | -1.44% | 29,952 |
| Nov 2, 2026 | 427.95 | 437.85 | 424.00 | 433.55 | 433.55 | 1.31% | 23,923 |
| Oct 30, 2026 | 435.85 | 436.05 | 422.55 | 427.95 | 427.95 | -1.70% | 18,883 |
| Oct 29, 2026 | 434.95 | 437.95 | 426.00 | 435.35 | 435.35 | 0.09% | 30,874 |
| Oct 28, 2026 | 448.10 | 448.10 | 432.80 | 434.95 | 434.95 | -2.93% | 28,853 |
| Oct 27, 2026 | 415.00 | 452.00 | 415.00 | 448.10 | 448.10 | 7.23% | 104,148 |
| Oct 26, 2026 | 408.55 | 421.40 | 399.00 | 417.90 | 417.90 | 3.26% | 45,126 |
| Oct 23, 2026 | 428.60 | 430.90 | 402.55 | 404.70 | 404.70 | -5.73% | 67,061 |
| Oct 22, 2026 | 440.90 | 440.90 | 426.20 | 429.30 | 429.30 | -2.41% | 43,090 |
| Oct 21, 2026 | 464.00 | 464.85 | 432.00 | 439.90 | 439.90 | -4.96% | 38,402 |
| Oct 19, 2026 | 468.95 | 469.45 | 458.80 | 462.85 | 462.85 | -1.52% | 21,992 |
| Oct 16, 2026 | 469.70 | 474.80 | 463.85 | 470.00 | 470.00 | 1.03% | 24,525 |
| Oct 15, 2026 | 470.15 | 483.00 | 462.00 | 465.20 | 465.20 | -1.17% | 82,181 |
| Oct 14, 2026 | 471.70 | 477.70 | 466.00 | 470.70 | 470.70 | 1.03% | 47,365 |
| Oct 13, 2026 | 465.55 | 472.20 | 455.00 | 465.90 | 465.90 | 0.57% | 41,005 |
| Oct 12, 2026 | 471.50 | 479.90 | 461.70 | 463.25 | 463.25 | -1.25% | 38,459 |
| Oct 9, 2026 | 474.15 | 476.05 | 463.00 | 469.10 | 469.10 | -0.41% | 42,146 |
| Oct 8, 2026 | 493.05 | 495.75 | 468.10 | 471.05 | 471.05 | -5.07% | 62,569 |
| Oct 7, 2026 | 495.90 | 500.45 | 492.00 | 496.20 | 496.20 | -0.54% | 36,837 |
| Oct 6, 2026 | 502.80 | 504.15 | 495.60 | 498.90 | 498.90 | 0.60% | 20,937 |
| Oct 5, 2026 | 504.75 | 512.95 | 495.00 | 495.90 | 495.90 | -1.75% | 35,313 |
| Oct 1, 2026 | 496.05 | 508.70 | 490.95 | 504.75 | 504.75 | -0.59% | 77,989 |
| Sep 30, 2026 | 512.00 | 525.00 | 504.00 | 507.75 | 507.75 | -0.23% | 73,546 |
| Sep 29, 2026 | 515.20 | 518.45 | 502.00 | 508.90 | 508.90 | -1.36% | 69,674 |
| Sep 28, 2026 | 526.90 | 529.60 | 511.10 | 515.90 | 515.90 | -1.63% | 52,699 |
| Sep 25, 2026 | 527.65 | 536.30 | 522.00 | 524.45 | 524.45 | -0.19% | 52,034 |
| Sep 24, 2026 | 525.00 | 529.00 | 518.00 | 525.45 | 525.45 | -0.95% | 32,590 |
| Sep 23, 2026 | 528.00 | 537.45 | 521.85 | 530.50 | 530.50 | 0.58% | 34,192 |
| Sep 22, 2026 | 537.90 | 537.90 | 525.00 | 527.45 | 527.45 | -0.92% | 30,977 |
| Sep 21, 2026 | 543.90 | 543.90 | 530.05 | 532.35 | 532.35 | -1.78% | 30,707 |
| Sep 18, 2026 | 523.95 | 564.75 | 523.95 | 542.00 | 542.00 | 4.02% | 206,053 |
| Sep 17, 2026 | 521.95 | 532.55 | 519.00 | 521.05 | 521.05 | 0.13% | 36,882 |
| Sep 16, 2026 | 522.30 | 534.55 | 512.00 | 520.35 | 520.35 | -1.49% | 31,854 |
| Sep 15, 2026 | 547.15 | 550.05 | 521.00 | 528.20 | 528.20 | -3.77% | 40,177 |
| Sep 11, 2026 | 541.95 | 567.00 | 528.90 | 548.90 | 548.90 | 0.82% | 275,682 |
| Sep 10, 2026 | 523.00 | 567.50 | 516.05 | 544.45 | 544.45 | 4.33% | 482,912 |
| Sep 9, 2026 | 527.60 | 537.80 | 520.10 | 521.85 | 521.85 | -0.89% | 43,773 |
| Sep 8, 2026 | 526.00 | 537.20 | 523.00 | 526.55 | 526.55 | -0.54% | 40,778 |
| Sep 7, 2026 | 542.40 | 542.45 | 525.30 | 529.40 | 529.40 | -2.41% | 68,085 |
| Sep 4, 2026 | 543.05 | 561.55 | 537.00 | 542.45 | 542.45 | -0.28% | 272,295 |
| Sep 3, 2026 | 500.05 | 585.80 | 500.05 | 544.00 | 544.00 | 8.66% | 4,460,017 |
| Sep 2, 2026 | 501.50 | 504.00 | 495.35 | 500.65 | 500.65 | -0.80% | 23,073 |
| Sep 1, 2026 | 502.90 | 505.50 | 498.80 | 504.70 | 504.70 | 0.36% | 32,870 |
| Aug 31, 2026 | 510.45 | 510.70 | 501.15 | 502.90 | 502.90 | -1.44% | 20,993 |