BF Utilities Ltd.(IN:BFUTILITIE)
₹497.55+47.05 (+10.44%)
IN:BFUTILITIE
BF Utilities Ltd. historical prices
₹497.55
At close:+47.05 (+10.44%)
Want to see IN:BFUTILITIE full AI Analyst Report?
BF Utilities Ltd. (BFUTILITIE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 445.60 | 516.00 | 443.85 | 497.55 | 497.55 | +10.44% | 598,954 | 68.48 |
| Nov 12, 2026 | 449.85 | 457.50 | 447.50 | 450.50 | 450.50 | +0.10% | 2,539 | 0.29 |
| Nov 11, 2026 | 444.55 | 457.20 | 444.55 | 450.05 | 450.05 | +1.69% | 1,471 | 0.16 |
| Nov 10, 2026 | 442.55 | 446.75 | 435.10 | 442.55 | 442.55 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 445.80 | 446.75 | 435.10 | 442.55 | 442.55 | +0.51% | 1,578 | 0.17 |
| Nov 06, 2026 | 451.90 | 451.90 | 435.60 | 440.30 | 440.30 | -4.04% | 3,235 | 0.35 |
| Nov 05, 2026 | 459.95 | 481.30 | 451.10 | 458.85 | 458.85 | +2.32% | 7,862 | 0.86 |
| Nov 04, 2026 | 433.70 | 455.30 | 425.75 | 448.45 | 448.45 | +5.20% | 2,045 | 0.22 |
| Nov 03, 2026 | 434.05 | 442.95 | 425.60 | 426.30 | 426.30 | -1.91% | 727 | 0.08 |
| Nov 02, 2026 | 425.85 | 437.30 | 423.05 | 434.60 | 434.60 | +2.27% | 1,314 | 0.14 |
| Oct 30, 2026 | 435.35 | 436.55 | 422.70 | 424.95 | 424.95 | -2.37% | 991 | 0.11 |
| Oct 29, 2026 | 428.45 | 439.20 | 426.50 | 435.25 | 435.25 | +0.17% | 1,715 | 0.18 |
| Oct 28, 2026 | 447.00 | 447.00 | 433.00 | 434.50 | 434.50 | -3.13% | 886 | 0.09 |
| Oct 27, 2026 | 416.30 | 451.95 | 416.30 | 448.55 | 448.55 | +7.75% | 5,733 | 0.61 |
| Oct 26, 2026 | 403.00 | 421.00 | 401.95 | 416.30 | 416.30 | +2.68% | 3,069 | 0.33 |
| Oct 23, 2026 | 422.85 | 426.40 | 403.25 | 405.45 | 405.45 | -5.50% | 3,547 | 0.38 |
| Oct 22, 2026 | 435.40 | 439.95 | 426.30 | 429.05 | 429.05 | -2.46% | 4,266 | 0.46 |
| Oct 21, 2026 | 461.85 | 461.85 | 433.00 | 439.85 | 439.85 | -4.73% | 3,711 | 0.40 |
| Oct 20, 2026 | 461.70 | 468.30 | 459.05 | 461.70 | 461.70 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 468.25 | 468.30 | 459.05 | 461.70 | 461.70 | -1.53% | 1,631 | 0.17 |
| Oct 16, 2026 | 469.20 | 474.30 | 465.35 | 468.85 | 468.85 | +0.98% | 1,352 | 0.14 |
| Oct 15, 2026 | 471.50 | 483.00 | 461.70 | 464.30 | 464.30 | -1.53% | 8,415 | 0.90 |
| Oct 14, 2026 | 465.85 | 476.85 | 465.85 | 471.50 | 471.50 | +1.00% | 922 | 0.10 |
| Oct 13, 2026 | 463.60 | 471.30 | 455.00 | 466.85 | 466.85 | +0.77% | 2,354 | 0.25 |
| Oct 12, 2026 | 465.35 | 478.95 | 462.55 | 463.30 | 463.30 | -1.26% | 3,961 | 0.40 |
| Oct 09, 2026 | 475.05 | 475.05 | 463.00 | 469.20 | 469.20 | -0.52% | 1,912 | 0.18 |
| Oct 08, 2026 | 495.85 | 495.85 | 469.50 | 471.65 | 471.65 | -5.14% | 3,909 | 0.27 |
| Oct 07, 2026 | 498.10 | 500.45 | 492.85 | 497.20 | 497.20 | -0.19% | 2,066 | 0.14 |
| Oct 06, 2026 | 503.60 | 503.60 | 496.05 | 498.15 | 498.15 | +0.37% | 1,407 | 0.10 |
| Oct 05, 2026 | 508.00 | 513.05 | 494.60 | 496.30 | 496.30 | -1.56% | 4,513 | 0.31 |
| Oct 02, 2026 | 504.15 | 509.65 | 490.90 | 504.15 | 504.15 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 496.85 | 509.65 | 490.90 | 504.15 | 504.15 | -0.85% | 5,463 | 0.37 |
| Sep 30, 2026 | 513.10 | 523.85 | 504.00 | 508.45 | 508.45 | -0.32% | 3,289 | 0.22 |
| Sep 29, 2026 | 510.55 | 521.30 | 503.10 | 510.10 | 510.10 | -1.12% | 2,971 | 0.20 |
| Sep 28, 2026 | 527.30 | 529.75 | 512.00 | 515.90 | 515.90 | -1.69% | 7,074 | 0.48 |
| Sep 25, 2026 | 525.80 | 536.00 | 521.85 | 524.75 | 524.75 | -0.49% | 2,588 | 0.18 |
| Sep 24, 2026 | 511.65 | 530.15 | 511.65 | 527.35 | 527.35 | -0.63% | 1,327 | 0.09 |
| Sep 23, 2026 | 529.85 | 536.25 | 528.00 | 530.70 | 530.70 | +0.72% | 1,140 | 0.08 |
| Sep 22, 2026 | 536.05 | 536.05 | 523.75 | 526.90 | 526.90 | -0.80% | 964 | 0.07 |
| Sep 21, 2026 | 538.05 | 542.25 | 530.95 | 531.15 | 531.15 | -1.87% | 3,142 | 0.21 |
| Sep 18, 2026 | 520.05 | 564.00 | 520.05 | 541.25 | 541.25 | +3.81% | 8,762 | 0.59 |
| Sep 17, 2026 | 521.60 | 533.20 | 519.60 | 521.40 | 521.40 | -0.12% | 2,721 | 0.18 |
| Sep 16, 2026 | 525.30 | 525.30 | 514.20 | 522.05 | 522.05 | -0.67% | 3,426 | 0.23 |
| Sep 15, 2026 | 554.20 | 554.20 | 522.95 | 525.55 | 525.55 | -4.18% | 2,657 | 0.17 |
| Sep 14, 2026 | 548.50 | 566.35 | 529.85 | 548.50 | 548.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 537.30 | 566.35 | 529.85 | 548.50 | 548.50 | +0.78% | 16,243 | 1.06 |
| Sep 10, 2026 | 523.00 | 566.95 | 517.00 | 544.25 | 544.25 | +3.94% | 22,938 | 1.52 |
| Sep 09, 2026 | 530.15 | 530.40 | 520.80 | 523.60 | 523.60 | -0.41% | 1,514 | 0.10 |
| Sep 08, 2026 | 526.05 | 535.00 | 522.70 | 525.75 | 525.75 | -0.63% | 6,485 | 0.42 |
| Sep 07, 2026 | 540.20 | 540.20 | 526.60 | 529.10 | 529.10 | -2.66% | 5,607 | 0.36 |
