BF Investment Limited - BFINVEST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	484	484.5	484.5	486	482.05	8,767
October 20, 2025	481.25	481.7	481.7	490.2	479.3	33,670
October 17, 2025	480	481.85	481.85	497.8	480	124,506
October 16, 2025	475	476.6	476.6	483.9	474.85	39,083
October 15, 2025	474.85	474.85	474.85	479.9	472.1	27,335
October 14, 2025	480.1	473.65	473.65	481.85	471.15	34,275
October 13, 2025	480.7	480.1	480.1	482.8	476.05	24,987
October 10, 2025	478.55	481.25	481.25	487.35	477.15	72,910
October 09, 2025	479.9	477.55	477.55	481.2	475.1	18,917
October 08, 2025	481.25	476.5	476.5	488.75	475.05	50,864
October 07, 2025	476.7	480.2	480.2	484.95	474	36,749
October 06, 2025	484	475.7	475.7	487.2	473.4	38,023
October 03, 2025	469.7	485	485	487.9	464.1	108,649
October 01, 2025	452.5	465.65	465.65	469.8	452.5	50,120
September 30, 2025	454	452	452	459	450	35,355
September 29, 2025	466.8	456.55	456.55	466.8	454.1	31,785
September 26, 2025	472.45	460.05	460.05	472.45	454.2	56,271
September 25, 2025	480.45	472.75	472.75	484.25	470.9	47,123
September 24, 2025	475	480.85	480.85	490.9	474.9	274,587
September 23, 2025	469.3	472.6	472.6	528	467	2.06M
September 22, 2025	467.25	468.3	468.3	469.85	464.8	10,012
September 19, 2025	469.15	467.35	467.35	470.35	466.45	18,743
September 18, 2025	470.1	468.15	468.15	474	465.6	20,268
September 17, 2025	469.5	468.2	468.2	472.7	467	12,866
September 16, 2025	466.7	467.9	467.9	472.6	464.45	12,383
September 15, 2025	463.5	465.7	465.7	467.4	463.5	12,502
September 12, 2025	465.95	465.4	465.4	470.15	464.45	15,394
September 11, 2025	464.85	464.4	464.4	470.85	463.05	19,718
September 10, 2025	462.75	464.85	464.85	467.95	461.3	21,227
September 09, 2025	462.4	461.75	461.75	463.85	460	9,233
September 08, 2025	461	460.55	460.55	470.9	459.95	24,903
September 05, 2025	463.4	460.05	460.05	466.1	458.05	17,457
September 04, 2025	472.7	462.1	462.1	473.7	460.25	30,760
September 03, 2025	458	468.35	468.35	475.35	457.95	57,149
September 02, 2025	457	458.1	458.1	468.95	455.05	41,727
September 01, 2025	449	456.8	456.8	459	449	17,875
August 29, 2025	464	448.9	448.9	466.05	447	28,992
August 28, 2025	472.2	463.8	463.8	473	461.7	18,433
August 26, 2025	469	470.25	470.25	479	464.65	59,502
August 25, 2025	471.15	471.25	471.25	483	468	72,850
August 22, 2025	478.05	472.6	472.6	487.9	470.5	114,281
August 21, 2025	465	483	483	519.7	464	1.08M
August 20, 2025	462	463.2	463.2	465.5	459.55	6,363
August 19, 2025	458.1	462.4	462.4	468	458.1	13,128
August 18, 2025	458.55	462.65	462.65	468.45	455.4	15,577
August 14, 2025	455.55	454.3	454.3	458	444.75	11,967
August 13, 2025	455	455.15	455.15	470.5	450.4	22,230
August 12, 2025	449.85	452.8	452.8	457	447.05	10,255
August 11, 2025	452.9	449.4	449.4	456.8	445	12,162
August 08, 2025	456.6	452.6	452.6	457.45	450	10,125
August 07, 2025	456.45	454.35	454.35	459.6	450.85	12,401
August 06, 2025	466.85	456.45	456.45	470.5	452.55	36,862
August 05, 2025	473	468.35	468.35	478.45	466.35	8,025
August 04, 2025	477	473.45	473.45	477.7	470.2	20,273
August 01, 2025	482	474.9	474.9	484.4	472.3	12,991
July 31, 2025	479.5	484.7	484.7	490.2	476.5	21,657
July 30, 2025	482.05	482.5	482.5	484.4	479.05	10,630
July 29, 2025	477.9	482.4	482.4	483.75	473	14,666
July 28, 2025	484.9	477.9	477.9	484.9	475.55	15,093
July 25, 2025	483.7	484.95	484.95	489.15	480.1	24,453

BF Investment Limited (BFINVEST.NS) NSE