BF Utilities Limited - BFUTILITIE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	685	679.55	679.55	685	665	14,125
November 06, 2025	710.9	683.3	683.3	710.9	680	19,733
November 04, 2025	730.1	711.1	711.1	736	695.15	24,883
November 03, 2025	730.15	731.7	731.7	739	730	24,865
November 02, 2025	730.15	731.7	731.7	739	730	10,964
October 31, 2025	737	736.5	736.5	740	729	30,305
October 30, 2025	743	730.95	730.95	743	730	16,032
October 29, 2025	734.05	736.65	736.65	742	730	24,720
October 28, 2025	730.1	735.65	735.65	743	730.1	28,830
October 27, 2025	725.5	743.6	743.6	758	702	34,986
October 24, 2025	747	733.05	733.05	753.9	730.1	116,819
October 23, 2025	780	746.65	746.65	789	742	186,960
October 21, 2025	771.05	779	779	786	771.05	18,828
October 20, 2025	794	778.2	778.2	794	773.85	86,745
October 17, 2025	786	789.25	789.25	802.9	785	100,763
October 16, 2025	798	791.8	791.8	805.9	790	67,509
October 15, 2025	785	796.55	796.55	812.35	783.55	145,097
October 14, 2025	806.3	784.35	784.35	810	779.75	82,861
October 13, 2025	815.05	805.4	805.4	817.45	797	66,742
October 10, 2025	810	810.95	810.95	831.6	803	212,957
October 09, 2025	815.8	808.95	808.95	822	804.4	68,864
October 08, 2025	803	815.75	815.75	834	800	289,954
October 07, 2025	804	802.65	802.65	814	793.05	74,148
October 06, 2025	814	801.45	801.45	817.15	797	63,983
October 03, 2025	800	813.2	813.2	828	790.75	201,846
October 01, 2025	783.05	798.65	798.65	807.5	780.75	90,832
September 30, 2025	810	781.35	781.35	810.7	777.15	127,843
September 29, 2025	809.9	807.85	807.85	822	800.15	73,136
September 26, 2025	834	809.25	809.25	834	802.1	94,800
September 25, 2025	851	834.25	834.25	851	830	149,265
September 24, 2025	855	851.25	851.25	878.8	845.9	433,509
September 23, 2025	780	857.65	857.65	898.7	780	5.26M
September 22, 2025	775	778.05	778.05	782.45	772.6	35,975
September 19, 2025	782.95	778.5	778.5	783	774.5	49,190
September 18, 2025	784.95	779.3	779.3	792	773.1	59,242
September 17, 2025	800.95	780.95	780.95	810.45	777.95	85,046
September 16, 2025	804	797.4	797.4	807	795	55,205
September 15, 2025	800.35	800.5	800.5	810	798.75	58,179
September 12, 2025	805.95	806.6	806.6	810.95	803	46,274
September 11, 2025	801.15	802.35	802.35	824.95	796.5	112,054
September 10, 2025	804.7	801.3	801.3	812	793.8	64,993
September 09, 2025	795.25	801.75	801.75	812.9	795.25	70,658
September 08, 2025	805	795.15	795.15	823.8	792.25	86,666
September 05, 2025	816.8	804.45	804.45	819.7	801	55,295
September 04, 2025	832.2	813.95	813.95	840	810.6	131,626
September 03, 2025	813.4	829.8	829.8	848.8	813.4	196,452
September 02, 2025	815.1	814.2	814.2	829.6	804.8	193,661
September 01, 2025	809.4	812.3	812.3	819.4	799	72,228
August 29, 2025	833.2	805.2	805.2	833.2	802.15	103,285
August 28, 2025	833.65	824.95	824.95	840.5	818.1	77,266
August 26, 2025	827	833.65	833.65	869	812	459,183
August 25, 2025	820	829.2	829.2	850	810.8	235,572
August 22, 2025	811	817.9	817.9	847.35	810.15	414,360
August 21, 2025	733.9	831.25	831.25	878.1	728.65	3.27M
August 20, 2025	735.55	731.75	731.75	742.45	730	42,550
August 19, 2025	726.5	735.25	735.25	750	723	42,549
August 18, 2025	720	726.2	726.2	738	714.05	48,755
August 14, 2025	720.25	708.55	708.55	722	705	26,731
August 13, 2025	715	720.7	720.7	724.95	711.55	37,060
August 12, 2025	718.9	710.05	710.05	725.45	708	36,478

BF Utilities Limited (BFUTILITIE.NS) NSE