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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2026	413.2	408.7	408.7	416.5	405	7,563
February 25, 2026	398.9	409.45	409.45	417.95	396	26,558
February 24, 2026	402	394.8	394.8	404.85	392.65	12,137
February 23, 2026	405.6	403.45	403.45	408.5	402.05	10,731
February 20, 2026	402.25	402.45	402.45	405	399.3	8,222
February 19, 2026	410	402.25	402.25	410.35	399	15,476
February 18, 2026	416	406.85	406.85	418.2	404	12,679
February 17, 2026	407.85	414.55	414.55	418.9	405.9	12,154
February 16, 2026	404.5	406	406	410	399.05	9,312
February 13, 2026	412	404.1	404.1	429	396.6	41,208
February 12, 2026	421.05	414.15	414.15	423.45	410.7	17,508
February 11, 2026	418.65	422.75	422.75	425	415.55	9,259
February 10, 2026	412.9	420.75	420.75	423.95	412.5	21,342
February 09, 2026	401.9	411.8	411.8	414.9	391.2	26,947
February 06, 2026	393.2	399.3	399.3	402	392.7	10,303
February 05, 2026	410.2	400.1	400.1	410.2	395.5	17,265
February 04, 2026	381.2	411.05	411.05	413.9	381.2	32,828
February 03, 2026	385	388.2	388.2	394	383.6	16,326
February 02, 2026	377.05	372.65	372.65	377.05	363.9	7,204
February 01, 2026	383.65	374.05	374.05	390.5	368.95	12,178
January 30, 2026	375	380.65	380.65	386	369.05	34,156
January 29, 2026	372.6	372.75	372.75	374.7	368	15,034
January 28, 2026	364	368.95	368.95	372.6	363.95	18,716
January 27, 2026	377.6	363.55	363.55	377.6	360.5	12,498
January 23, 2026	385.5	372.75	372.75	390.5	368.2	27,526
January 22, 2026	379	381.95	381.95	383.15	374.05	15,113
January 21, 2026	376.4	369.6	369.6	378.9	363	71,957
January 20, 2026	389	376.25	376.25	390.65	371.3	20,617
January 19, 2026	394.5	391.3	391.3	399	390	10,313
January 16, 2026	400.45	398.5	398.5	403.7	395.5	5,672
January 14, 2026	404.9	400.45	400.45	408	396.15	10,688
January 13, 2026	400.85	403.95	403.95	408	398	17,010
January 12, 2026	396.45	397.25	397.25	401.25	386.3	19,853
January 09, 2026	404.2	396.4	396.4	404.2	394.8	11,513
January 08, 2026	412.1	404.2	404.2	413.7	403.2	18,965
January 07, 2026	413.45	412.25	412.25	415.7	410.55	11,068
January 06, 2026	417	413.85	413.85	417.6	411.05	14,964
January 05, 2026	418.6	417.95	417.95	423.05	416.05	12,099
January 02, 2026	412.45	418.55	418.55	422.1	412.45	13,621
January 01, 2026	413.4	415.6	415.6	417.9	413	7,616
December 31, 2025	412	412.1	412.1	416.85	410	9,925
December 30, 2025	408.75	410.25	410.25	419.6	408.15	68,363
December 29, 2025	418.9	410.95	410.95	419.1	408.05	13,853
December 26, 2025	417.4	418.2	418.2	421	414.8	16,792
December 24, 2025	424.05	419.8	419.8	431	418.2	19,107
December 23, 2025	422.5	420.95	420.95	429.5	417.85	14,768
December 22, 2025	413	419.2	419.2	420.7	413	15,974
December 19, 2025	409	411.35	411.35	413	405	9,423
December 18, 2025	411.95	407.25	407.25	411.95	406	6,684
December 17, 2025	411.2	411.95	411.95	418	409.4	9,346
December 16, 2025	408.4	412.8	412.8	418.55	408.4	15,569
December 15, 2025	414.2	408.4	408.4	414.2	405.55	16,244
December 12, 2025	406.6	410.1	410.1	414.9	406.6	9,950
December 11, 2025	402.8	407.45	407.45	411.75	402	51,893
December 10, 2025	411.6	406.25	406.25	417.4	401.6	9,479
December 09, 2025	399.3	406	406	411.2	394.55	18,098
December 08, 2025	426	404.95	404.95	426	401	26,608
December 05, 2025	426.15	421.35	421.35	427.35	420	11,933
December 04, 2025	425	424.2	424.2	430.5	423.6	8,783
December 03, 2025	434.9	428.15	428.15	434.9	420.05	22,263

BF Investment Limited (BFINVEST.NS) NSE