BF Investment Limited(IN:BFINVEST)
₹444.90+15.80 (+3.68%)
IN:BFINVEST
BF Investment Limited historical prices
₹444.90
At close:+15.80 (+3.68%)
Want to see IN:BFINVEST full AI Analyst Report?
BF Investment Limited (BFINVEST) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 432.00 | 455.65 | 425.45 | 444.90 | 444.90 | +3.68% | 13,419 | 8.72 |
| Nov 12, 2026 | 417.80 | 429.35 | 404.55 | 429.10 | 429.10 | +2.86% | 269 | 0.17 |
| Nov 11, 2026 | 418.00 | 424.00 | 413.60 | 417.15 | 417.15 | +1.68% | 747 | 0.45 |
| Nov 10, 2026 | 410.25 | 413.10 | 400.75 | 410.25 | 410.25 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 400.75 | 413.10 | 400.75 | 410.25 | 410.25 | +1.17% | 892 | 0.53 |
| Nov 06, 2026 | 404.50 | 407.65 | 393.85 | 405.50 | 405.50 | -0.09% | 1,109 | 0.64 |
| Nov 05, 2026 | 385.05 | 413.45 | 385.05 | 405.85 | 405.85 | +1.86% | 988 | 0.57 |
| Nov 04, 2026 | 400.00 | 402.95 | 385.25 | 398.45 | 398.45 | +3.71% | 745 | 0.42 |
| Nov 03, 2026 | 383.00 | 389.95 | 377.85 | 384.20 | 384.20 | +0.34% | 1,205 | 0.67 |
| Nov 02, 2026 | 380.20 | 387.70 | 368.70 | 382.90 | 382.90 | -0.16% | 2,704 | 1.53 |
| Oct 30, 2026 | 395.10 | 395.10 | 379.25 | 383.50 | 383.50 | -2.97% | 762 | 0.42 |
| Oct 29, 2026 | 394.00 | 398.00 | 389.95 | 395.25 | 395.25 | +0.14% | 1,134 | 0.59 |
| Oct 28, 2026 | 391.00 | 395.00 | 387.00 | 394.70 | 394.70 | +0.88% | 130 | 0.07 |
| Oct 27, 2026 | 386.10 | 400.00 | 386.10 | 391.25 | 391.25 | +2.23% | 428 | 0.22 |
| Oct 26, 2026 | 367.00 | 386.40 | 367.00 | 382.70 | 382.70 | -0.21% | 3,009 | 1.56 |
| Oct 23, 2026 | 386.95 | 388.30 | 373.30 | 383.50 | 383.50 | -2.44% | 1,633 | 0.85 |
| Oct 22, 2026 | 392.00 | 399.90 | 384.60 | 393.10 | 393.10 | -1.63% | 4,638 | 2.49 |
| Oct 21, 2026 | 419.20 | 419.20 | 397.50 | 399.60 | 399.60 | -5.63% | 1,818 | 0.96 |
| Oct 20, 2026 | 423.45 | 433.00 | 422.80 | 423.45 | 423.45 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 433.00 | 433.00 | 422.80 | 423.45 | 423.45 | -2.13% | 608 | 0.31 |
| Oct 16, 2026 | 429.55 | 434.95 | 429.55 | 432.65 | 432.65 | +0.63% | 46 | 0.02 |
| Oct 15, 2026 | 442.70 | 442.70 | 427.60 | 429.95 | 429.95 | -0.70% | 8,263 | 4.13 |
| Oct 14, 2026 | 429.60 | 438.40 | 427.50 | 433.00 | 433.00 | +0.79% | 689 | 0.33 |
| Oct 13, 2026 | 431.00 | 431.00 | 426.70 | 429.60 | 429.60 | -0.32% | 94 | 0.04 |
| Oct 12, 2026 | 437.00 | 437.00 | 426.60 | 431.00 | 431.00 | +1.22% | 149 | 0.06 |
| Oct 09, 2026 | 430.25 | 433.40 | 423.45 | 425.80 | 425.80 | -0.05% | 196 | 0.07 |
| Oct 08, 2026 | 439.35 | 442.30 | 425.05 | 426.00 | 426.00 | -3.09% | 1,059 | 0.12 |
| Oct 07, 2026 | 442.85 | 445.60 | 434.55 | 439.60 | 439.60 | -0.39% | 621 | 0.06 |
| Oct 06, 2026 | 453.90 | 453.90 | 435.15 | 441.30 | 441.30 | +1.57% | 138 | 0.01 |
| Oct 05, 2026 | 420.60 | 443.35 | 420.60 | 434.50 | 434.50 | +1.25% | 1,232 | 0.12 |
| Oct 02, 2026 | 429.15 | 433.20 | 425.45 | 429.15 | 429.15 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 426.35 | 433.20 | 425.45 | 429.15 | 429.15 | -1.04% | 1,986 | 0.19 |
| Sep 30, 2026 | 412.90 | 441.45 | 412.90 | 433.65 | 433.65 | -0.74% | 3,053 | 0.29 |
| Sep 29, 2026 | 435.00 | 440.10 | 431.05 | 436.90 | 436.90 | +0.25% | 1,806 | 0.17 |
| Sep 28, 2026 | 440.80 | 441.00 | 432.70 | 435.80 | 435.80 | -1.56% | 1,301 | 0.12 |
| Sep 25, 2026 | 437.90 | 444.20 | 435.20 | 442.70 | 442.70 | +0.80% | 244 | 0.02 |
| Sep 24, 2026 | 446.45 | 446.45 | 434.90 | 439.20 | 439.20 | -1.74% | 1,836 | 0.17 |
| Sep 23, 2026 | 445.00 | 448.40 | 441.30 | 447.00 | 447.00 | +0.42% | 1,401 | 0.13 |
| Sep 22, 2026 | 447.20 | 447.20 | 444.00 | 445.15 | 445.15 | +0.26% | 317 | 0.03 |
| Sep 21, 2026 | 449.15 | 449.15 | 440.50 | 444.00 | 444.00 | -0.27% | 344 | 0.03 |
| Sep 18, 2026 | 436.90 | 452.70 | 436.60 | 445.20 | 445.20 | +1.31% | 2,289 | 0.22 |
| Sep 17, 2026 | 436.25 | 440.00 | 436.25 | 439.45 | 439.45 | +1.47% | 638 | 0.06 |
| Sep 16, 2026 | 435.00 | 436.75 | 427.10 | 433.10 | 433.10 | -0.32% | 1,087 | 0.10 |
| Sep 15, 2026 | 453.05 | 453.95 | 434.50 | 434.50 | 434.50 | -3.02% | 7,691 | 0.73 |
| Sep 14, 2026 | 448.05 | 452.30 | 441.50 | 448.05 | 448.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 448.60 | 452.30 | 441.50 | 448.05 | 448.05 | +0.01% | 544 | 0.05 |
| Sep 10, 2026 | 453.75 | 463.90 | 442.55 | 448.00 | 448.00 | -0.02% | 1,806 | 0.17 |
| Sep 09, 2026 | 451.25 | 453.80 | 448.10 | 448.10 | 448.10 | -0.74% | 873 | 0.08 |
| Sep 08, 2026 | 456.00 | 459.95 | 447.00 | 451.45 | 451.45 | -1.78% | 1,977 | 0.19 |
| Sep 07, 2026 | 474.05 | 474.05 | 459.30 | 459.65 | 459.65 | -1.98% | 794 | 0.07 |
