BF Investment Limited (BFINVEST.NS) NSE
342.05
-20.05(-5.54%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
342.05
-20.05(-5.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 362.05 | 342.05 | 342.05 | 362.1 | 340.5 | 68,742 |
| March 25, 2026 | 354 | 362.1 | 362.1 | 369.5 | 354 | 26,958 |
| March 24, 2026 | 353.35 | 357.1 | 357.1 | 361.15 | 345 | 34,600 |
| March 23, 2026 | 362.9 | 347.15 | 347.15 | 367.2 | 343.95 | 33,715 |
| March 19, 2026 | 381 | 374.3 | 374.3 | 381 | 369.05 | 18,741 |
| March 18, 2026 | 373.2 | 381 | 381 | 390 | 372.7 | 24,418 |
| March 17, 2026 | 369.1 | 371.8 | 371.8 | 374 | 367 | 25,321 |
| March 16, 2026 | 370.2 | 368 | 368 | 371.35 | 362.85 | 17,178 |
| March 13, 2026 | 374.3 | 368 | 368 | 376.2 | 363.3 | 28,002 |
| March 12, 2026 | 376 | 374.3 | 374.3 | 378.6 | 368.9 | 12,760 |
| March 11, 2026 | 385 | 378.6 | 378.6 | 393.4 | 373.9 | 12,477 |
| March 10, 2026 | 376.5 | 385 | 385 | 389.9 | 373.6 | 21,190 |
| March 09, 2026 | 372.6 | 372.1 | 372.1 | 378.1 | 365.55 | 32,746 |
| March 06, 2026 | 382.05 | 384.65 | 384.65 | 387.9 | 379.5 | 19,265 |
| March 05, 2026 | 380 | 379.5 | 379.5 | 387 | 369.65 | 39,430 |
| March 02, 2026 | 376.4 | 382.25 | 382.25 | 393.6 | 376.4 | 27,230 |
| February 27, 2026 | 407 | 401.3 | 401.3 | 408.65 | 399.55 | 9,118 |
| February 26, 2026 | 413.2 | 407.85 | 407.85 | 416.5 | 405 | 8,479 |
| 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 | 0 | 405 | 399.3 | 8,222 |
| February 19, 2026 | 410 | 402.25 | 0 | 410.35 | 399 | 15,476 |
| February 18, 2026 | 416 | 406.85 | 0 | 418.2 | 404 | 12,679 |
| February 17, 2026 | 407.85 | 414.55 | 0 | 418.9 | 405.9 | 12,154 |
| February 16, 2026 | 404.5 | 406 | 0 | 410 | 399.05 | 9,312 |
| February 13, 2026 | 412 | 404.1 | 0 | 429 | 396.6 | 41,208 |
| February 12, 2026 | 421.05 | 414.15 | 0 | 423.45 | 410.7 | 17,508 |
| February 11, 2026 | 418.65 | 422.75 | 0 | 425 | 415.55 | 9,259 |
| February 10, 2026 | 412.9 | 420.75 | 0 | 423.95 | 412.5 | 21,342 |
| February 09, 2026 | 401.9 | 411.8 | 0 | 414.9 | 391.2 | 26,947 |
| February 06, 2026 | 393.2 | 399.3 | 0 | 402 | 392.7 | 10,303 |
| February 05, 2026 | 410.2 | 400.1 | 0 | 410.2 | 395.5 | 17,265 |
| February 04, 2026 | 381.2 | 411.05 | 0 | 413.9 | 381.2 | 32,828 |
| February 03, 2026 | 385 | 388.2 | 0 | 394 | 383.6 | 16,326 |
| February 02, 2026 | 377.05 | 372.65 | 0 | 377.05 | 363.9 | 7,204 |
| February 01, 2026 | 383.65 | 374.05 | 0 | 390.5 | 368.95 | 12,178 |
| January 30, 2026 | 375 | 380.65 | 0 | 386 | 369.05 | 34,156 |
| January 29, 2026 | 372.6 | 372.75 | 0 | 374.7 | 368 | 15,034 |
| January 28, 2026 | 364 | 368.95 | 0 | 372.6 | 363.95 | 18,716 |
| January 27, 2026 | 377.6 | 363.55 | 0 | 377.6 | 360.5 | 12,498 |
| January 23, 2026 | 385.5 | 372.75 | 0 | 390.5 | 368.2 | 27,526 |
| January 22, 2026 | 379 | 381.95 | 0 | 383.15 | 374.05 | 15,113 |
| January 21, 2026 | 376.4 | 369.6 | 0 | 378.9 | 363 | 71,957 |
| January 20, 2026 | 389 | 376.25 | 0 | 390.65 | 371.3 | 20,617 |
| January 19, 2026 | 394.5 | 391.3 | 0 | 399 | 390 | 10,313 |
| January 16, 2026 | 400.45 | 398.5 | 0 | 403.7 | 395.5 | 5,672 |
| January 14, 2026 | 404.9 | 400.45 | 0 | 408 | 396.15 | 10,688 |
| January 13, 2026 | 400.85 | 403.95 | 0 | 408 | 398 | 17,010 |
| January 12, 2026 | 396.45 | 397.25 | 0 | 401.25 | 386.3 | 19,853 |
| January 09, 2026 | 404.2 | 396.4 | 0 | 404.2 | 394.8 | 11,513 |
| January 08, 2026 | 412.1 | 404.2 | 0 | 413.7 | 403.2 | 18,965 |
| January 07, 2026 | 413.45 | 412.25 | 0 | 415.7 | 410.55 | 11,068 |
| January 06, 2026 | 417 | 413.85 | 0 | 417.6 | 411.05 | 14,964 |
| January 05, 2026 | 418.6 | 417.95 | 0 | 423.05 | 416.05 | 12,099 |
| January 02, 2026 | 412.45 | 418.55 | 0 | 422.1 | 412.45 | 13,621 |
| January 01, 2026 | 413.4 | 415.6 | 0 | 417.9 | 413 | 7,616 |
| December 31, 2025 | 412 | 412.1 | 0 | 416.85 | 410 | 9,925 |
| December 30, 2025 | 408.75 | 410.25 | 0 | 419.6 | 408.15 | 68,363 |
| December 29, 2025 | 418.9 | 410.95 | 0 | 419.1 | 408.05 | 13,853 |