BF Utilities Limited (BFUTILITIE.NS) NSE
388.10
-20.4(-4.99%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
388.10
-20.4(-4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 405.1 | 388.1 | 388.1 | 408.9 | 388.1 | 49,079 |
| March 25, 2026 | 405.2 | 408.5 | 408.5 | 420.5 | 405 | 63,165 |
| March 24, 2026 | 417.5 | 410.9 | 410.9 | 421 | 400 | 86,449 |
| March 23, 2026 | 420.9 | 404.3 | 404.3 | 420.9 | 401 | 34,101 |
| March 19, 2026 | 419.9 | 411.5 | 411.5 | 424 | 408 | 42,231 |
| March 18, 2026 | 411 | 427.75 | 427.75 | 435 | 411 | 59,136 |
| March 17, 2026 | 409 | 414.55 | 414.55 | 424 | 402 | 39,938 |
| March 16, 2026 | 411.1 | 409.4 | 409.4 | 419.95 | 401.6 | 20,499 |
| March 13, 2026 | 441.6 | 422.5 | 422.5 | 442 | 419.6 | 38,413 |
| March 12, 2026 | 450.5 | 441.65 | 441.65 | 450.5 | 435 | 14,051 |
| March 11, 2026 | 456 | 452 | 452 | 471.8 | 442.1 | 47,115 |
| March 10, 2026 | 464.9 | 465.35 | 465.35 | 469 | 450 | 15,268 |
| March 09, 2026 | 468 | 460.85 | 460.85 | 477 | 458.9 | 19,912 |
| March 06, 2026 | 484 | 483.05 | 483.05 | 489 | 470 | 6,358 |
| March 05, 2026 | 472.8 | 484 | 484 | 485.9 | 466 | 165,238 |
| March 02, 2026 | 499 | 489.65 | 489.65 | 499 | 481 | 15,091 |
| February 27, 2026 | 504.9 | 505.55 | 505.55 | 510 | 491.2 | 10,069 |
| February 26, 2026 | 484.65 | 495.15 | 495.15 | 504 | 484.65 | 13,233 |
| February 25, 2026 | 495 | 493.05 | 493.05 | 510 | 491.05 | 21,955 |
| February 24, 2026 | 504 | 497.3 | 497.3 | 504 | 491 | 25,565 |
| February 23, 2026 | 510.1 | 507.25 | 507.25 | 514.95 | 495 | 9,069 |
| February 20, 2026 | 505.8 | 509.3 | 0 | 519.9 | 505.8 | 13,140 |
| February 19, 2026 | 525.45 | 505.8 | 0 | 534 | 499.2 | 68,717 |
| February 18, 2026 | 537 | 525.45 | 0 | 540.8 | 523 | 8,941 |
| February 17, 2026 | 515.3 | 527.8 | 0 | 540 | 515.3 | 10,473 |
| February 16, 2026 | 507.4 | 514.65 | 0 | 522 | 507.4 | 7,665 |
| February 13, 2026 | 535 | 522.05 | 0 | 535 | 515.15 | 6,498 |
| February 12, 2026 | 551.5 | 535.35 | 0 | 551.5 | 525.75 | 9,273 |
| February 11, 2026 | 548 | 543.2 | 0 | 555 | 542 | 7,853 |
| February 10, 2026 | 541.1 | 553.25 | 0 | 560 | 541.1 | 12,800 |
| February 09, 2026 | 535 | 540.35 | 0 | 550 | 521 | 15,164 |
| February 06, 2026 | 541 | 534.85 | 0 | 541 | 525 | 5,030 |
| February 05, 2026 | 554 | 533.05 | 0 | 554 | 519.95 | 11,964 |
| February 04, 2026 | 529.5 | 542.85 | 0 | 545 | 522.6 | 13,179 |
| February 03, 2026 | 540 | 530.45 | 0 | 543 | 520 | 19,822 |
| February 02, 2026 | 527 | 518.8 | 0 | 527 | 509 | 10,626 |
| February 01, 2026 | 519.1 | 521.5 | 0 | 545.05 | 514.6 | 19,486 |
| January 30, 2026 | 515 | 519.1 | 0 | 525 | 512.25 | 6,172 |
| January 29, 2026 | 524.3 | 517.75 | 0 | 533 | 510 | 22,453 |
| January 28, 2026 | 511.9 | 524.3 | 0 | 526.9 | 507 | 32,462 |
| January 27, 2026 | 544 | 511.75 | 0 | 544 | 506.4 | 16,280 |
| January 23, 2026 | 537 | 533.05 | 0 | 560 | 520.1 | 10,994 |
| January 22, 2026 | 525 | 540.85 | 0 | 542.2 | 520 | 12,979 |
| January 21, 2026 | 539.95 | 516.4 | 0 | 540 | 514.55 | 37,228 |
| January 20, 2026 | 568.9 | 541.6 | 0 | 569 | 540.55 | 16,887 |
| January 19, 2026 | 586.1 | 569 | 0 | 598.7 | 562.25 | 12,225 |
| January 16, 2026 | 590 | 591 | 0 | 604.95 | 588 | 7,246 |
| January 14, 2026 | 608.15 | 592.95 | 0 | 615.9 | 590 | 8,454 |
| January 13, 2026 | 608.95 | 607.9 | 0 | 625 | 595 | 8,449 |
| January 12, 2026 | 631 | 600.9 | 0 | 631 | 599.65 | 21,889 |
| January 09, 2026 | 623.5 | 631.2 | 0 | 659 | 623.5 | 4,475 |
| January 08, 2026 | 663 | 645.85 | 0 | 671.55 | 640.3 | 6,737 |
| January 07, 2026 | 679 | 671.05 | 0 | 679 | 662.25 | 4,678 |
| January 06, 2026 | 684.9 | 668.95 | 0 | 687.1 | 665 | 5,386 |
| January 05, 2026 | 690 | 684.8 | 0 | 694.9 | 683 | 3,605 |
| January 02, 2026 | 682 | 685.25 | 0 | 697 | 678.2 | 5,019 |
| January 01, 2026 | 677.95 | 682.4 | 0 | 692 | 666.3 | 13,311 |
| December 31, 2025 | 676 | 664.45 | 0 | 685.95 | 661 | 8,607 |
| December 30, 2025 | 681 | 675.35 | 0 | 683 | 670.1 | 5,960 |
| December 29, 2025 | 705 | 687.75 | 0 | 710.9 | 687 | 8,032 |