BF Utilities Limited (NSE:BFUTILITIE)
India · Delayed Price · Currency is INR 549.00
+4.55 (0.84%)
Sep 11, 2026, 3:29 PM IST
NSE:BFUTILITIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 502.55 | 514.90 | 500.00 | 510.25 | 510.25 | 1.53% | 49,622 |
| Aug 27, 2026 | 516.60 | 533.00 | 496.00 | 502.55 | 502.55 | -2.27% | 72,400 |
| Aug 26, 2026 | 520.00 | 524.90 | 513.10 | 514.20 | 514.20 | -1.10% | 38,089 |
| Aug 25, 2026 | 515.00 | 521.90 | 515.00 | 519.90 | 519.90 | 0.80% | 24,380 |
| Aug 24, 2026 | 525.00 | 533.15 | 514.00 | 515.75 | 515.75 | -1.55% | 51,676 |
| Aug 21, 2026 | 528.45 | 529.00 | 520.15 | 523.85 | 523.85 | -0.87% | 36,751 |
| Aug 20, 2026 | 536.00 | 540.05 | 525.50 | 528.45 | 528.45 | -0.41% | 18,949 |
| Aug 19, 2026 | 533.25 | 534.95 | 527.00 | 530.65 | 530.65 | -0.48% | 29,182 |
| Aug 18, 2026 | 542.15 | 552.70 | 531.20 | 533.20 | 533.20 | -2.28% | 26,107 |
| Aug 17, 2026 | 533.15 | 550.00 | 523.00 | 545.65 | 545.65 | 2.26% | 55,723 |
| Aug 14, 2026 | 559.30 | 564.00 | 525.00 | 533.60 | 533.60 | -4.77% | 527,106 |
| Aug 13, 2026 | 558.00 | 570.50 | 558.00 | 560.30 | 560.30 | 0.02% | 30,358 |
| Aug 12, 2026 | 561.20 | 562.80 | 553.05 | 560.20 | 560.20 | -0.24% | 32,875 |
| Aug 11, 2026 | 562.75 | 567.45 | 558.95 | 561.55 | 561.55 | -0.27% | 25,129 |
| Aug 10, 2026 | 557.20 | 571.80 | 555.55 | 563.05 | 563.05 | 0.80% | 41,832 |
| Aug 7, 2026 | 558.20 | 567.00 | 553.05 | 558.60 | 558.60 | -0.28% | 55,519 |
| Aug 6, 2026 | 560.80 | 564.95 | 558.00 | 560.15 | 560.15 | -0.12% | 42,520 |
| Aug 5, 2026 | 571.00 | 575.50 | 556.00 | 560.80 | 560.80 | -1.35% | 37,432 |
| Aug 4, 2026 | 575.40 | 580.00 | 567.35 | 568.50 | 568.50 | -1.34% | 30,519 |
| Aug 3, 2026 | 580.00 | 595.95 | 575.00 | 576.20 | 576.20 | 1.03% | 85,468 |
| Jul 31, 2026 | 563.00 | 578.30 | 561.00 | 570.35 | 570.35 | 1.63% | 39,159 |
| Jul 30, 2026 | 576.55 | 579.55 | 556.00 | 561.20 | 561.20 | -2.42% | 37,458 |
| Jul 29, 2026 | 574.65 | 579.15 | 568.70 | 575.10 | 575.10 | 1.02% | 44,110 |
| Jul 28, 2026 | 577.00 | 580.75 | 568.00 | 569.30 | 569.30 | -1.48% | 27,952 |
| Jul 27, 2026 | 599.00 | 599.10 | 575.95 | 577.85 | 577.85 | -0.44% | 43,437 |
| Jul 24, 2026 | 577.25 | 582.60 | 564.30 | 580.40 | 580.40 | -0.02% | 44,867 |
| Jul 23, 2026 | 585.00 | 602.00 | 578.00 | 580.50 | 580.50 | -0.96% | 62,363 |
| Jul 22, 2026 | 602.40 | 611.10 | 582.25 | 586.10 | 586.10 | -3.16% | 88,513 |
| Jul 21, 2026 | 602.80 | 616.05 | 601.60 | 605.20 | 605.20 | -0.43% | 116,760 |
| 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 |