BF Utilities Limited (BOM:532430)
India
· Delayed Price · Currency is INR 466.00
-15.95 (-3.31%)
At close: Mar 9, 2026
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 485.00 | 485.00 | 460.55 | 466.00 | 466.00 | -3.31% | 152,912 |
| Mar 6, 2026 | 486.25 | 494.00 | 480.05 | 481.95 | 481.95 | -0.88% | 757 |
| Mar 5, 2026 | 461.80 | 489.00 | 461.80 | 486.25 | 486.25 | 3.39% | 156,228 |
| Mar 4, 2026 | 485.85 | 485.95 | 463.50 | 470.30 | 470.30 | -3.59% | 181,935 |
| Mar 2, 2026 | 480.00 | 501.80 | 480.00 | 487.80 | 487.80 | -3.45% | 3,139 |
| Feb 27, 2026 | 501.45 | 509.00 | 495.00 | 505.25 | 505.25 | 2.14% | 291 |
| Feb 26, 2026 | 494.00 | 514.00 | 493.00 | 494.65 | 494.65 | 0.13% | 671 |
| Feb 25, 2026 | 500.40 | 501.00 | 490.00 | 494.00 | 494.00 | -1.04% | 446 |
| Feb 24, 2026 | 506.30 | 510.30 | 484.75 | 499.20 | 499.20 | -1.46% | 769 |
| Feb 23, 2026 | 512.00 | 518.00 | 500.00 | 506.60 | 506.60 | -0.71% | 578 |
| Feb 20, 2026 | 517.90 | 517.90 | 507.20 | 510.20 | 510.20 | 1.22% | 903 |
| Feb 19, 2026 | 526.85 | 526.85 | 503.45 | 504.05 | 504.05 | -4.88% | 1,957 |
| Feb 18, 2026 | 542.80 | 543.00 | 522.00 | 529.90 | 529.90 | 0.68% | 205 |
| Feb 17, 2026 | 512.00 | 534.50 | 512.00 | 526.30 | 526.30 | 2.62% | 590 |
| Feb 16, 2026 | 515.65 | 515.65 | 500.60 | 512.85 | 512.85 | -2.41% | 996 |
| Feb 13, 2026 | 528.00 | 534.00 | 518.00 | 525.50 | 525.50 | -2.03% | 1,478 |
| Feb 12, 2026 | 545.75 | 545.75 | 531.00 | 536.40 | 536.40 | -1.71% | 654 |
| Feb 11, 2026 | 540.00 | 551.00 | 540.00 | 545.75 | 545.75 | -1.28% | 285 |
| Feb 10, 2026 | 550.00 | 565.75 | 541.50 | 552.85 | 552.85 | 1.51% | 659 |
| Feb 9, 2026 | 531.00 | 549.90 | 530.00 | 544.65 | 544.65 | 2.19% | 752 |
| Feb 6, 2026 | 537.90 | 539.00 | 529.05 | 533.00 | 533.00 | -0.22% | 428 |
| Feb 5, 2026 | 544.00 | 544.00 | 533.00 | 534.15 | 534.15 | -0.92% | 1,498 |
| Feb 4, 2026 | 539.95 | 540.00 | 534.00 | 539.10 | 539.10 | 2.06% | 1,395 |
| Feb 3, 2026 | 525.25 | 540.00 | 525.00 | 528.20 | 528.20 | 0.67% | 3,187 |
| Feb 2, 2026 | 525.50 | 528.00 | 510.10 | 524.70 | 524.70 | -0.83% | 1,507 |
| Feb 1, 2026 | 519.10 | 547.30 | 519.10 | 529.10 | 529.10 | 1.51% | 1,871 |
| Jan 30, 2026 | 517.70 | 521.25 | 513.70 | 521.25 | 521.25 | - | 1,289 |
| Jan 29, 2026 | 524.50 | 533.85 | 518.00 | 521.25 | 521.25 | -0.32% | 1,316 |
| Jan 28, 2026 | 512.00 | 528.00 | 509.00 | 522.90 | 522.90 | 1.87% | 1,056 |
| Jan 27, 2026 | 522.00 | 538.95 | 510.00 | 513.30 | 513.30 | -3.24% | 1,280 |
| Jan 23, 2026 | 544.00 | 567.00 | 530.00 | 530.50 | 530.50 | -2.51% | 1,432 |
| Jan 22, 2026 | 521.30 | 544.90 | 521.30 | 544.15 | 544.15 | 4.25% | 1,879 |
| Jan 21, 2026 | 546.00 | 546.00 | 519.20 | 521.95 | 521.95 | -4.49% | 2,896 |
| Jan 20, 2026 | 574.00 | 580.90 | 546.05 | 546.50 | 546.50 | -4.92% | 2,284 |
| Jan 19, 2026 | 589.50 | 597.40 | 572.50 | 574.75 | 574.75 | -2.50% | 520 |
| Jan 16, 2026 | 561.05 | 606.95 | 561.05 | 589.50 | 589.50 | -0.03% | 1,389 |
| Jan 14, 2026 | 610.00 | 612.85 | 587.00 | 589.65 | 589.65 | -2.96% | 810 |
| Jan 13, 2026 | 608.95 | 614.95 | 600.15 | 607.65 | 607.65 | 1.19% | 321 |
| Jan 12, 2026 | 615.60 | 633.00 | 599.35 | 600.50 | 600.50 | -4.81% | 2,012 |
| Jan 9, 2026 | 642.50 | 650.00 | 625.20 | 630.85 | 630.85 | -3.61% | 1,144 |
| Jan 8, 2026 | 679.80 | 679.80 | 650.00 | 654.50 | 654.50 | -2.17% | 516 |
| Jan 7, 2026 | 667.00 | 674.90 | 663.75 | 669.00 | 669.00 | -0.92% | 387 |
| Jan 6, 2026 | 691.95 | 692.00 | 667.60 | 675.20 | 675.20 | -2.41% | 483 |
| Jan 5, 2026 | 680.70 | 703.80 | 676.00 | 691.90 | 691.90 | -1.11% | 910 |
| Jan 2, 2026 | 682.00 | 705.00 | 672.00 | 699.70 | 699.70 | 3.10% | 1,524 |
| Jan 1, 2026 | 670.55 | 698.00 | 667.60 | 678.65 | 678.65 | 1.21% | 1,328 |
| Dec 31, 2025 | 673.95 | 688.00 | 666.50 | 670.55 | 670.55 | -0.89% | 995 |
| Dec 30, 2025 | 683.60 | 689.95 | 670.00 | 676.55 | 676.55 | -2.08% | 263 |
| Dec 29, 2025 | 705.60 | 706.00 | 684.05 | 690.90 | 690.90 | -2.20% | 548 |
| Dec 26, 2025 | 705.10 | 722.00 | 703.00 | 706.45 | 706.45 | 0.07% | 837 |
| Dec 24, 2025 | 697.90 | 728.00 | 697.90 | 705.95 | 705.95 | 1.79% | 2,838 |
| Dec 23, 2025 | 683.00 | 693.55 | 656.10 | 693.55 | 693.55 | 5.00% | 1,445 |
| Dec 22, 2025 | 647.00 | 668.00 | 638.00 | 660.55 | 660.55 | 3.70% | 528 |
| Dec 19, 2025 | 649.90 | 650.00 | 632.60 | 637.00 | 637.00 | -1.12% | 710 |
| Dec 18, 2025 | 683.30 | 683.30 | 644.00 | 644.20 | 644.20 | -3.72% | 1,183 |
| Dec 17, 2025 | 640.00 | 675.70 | 640.00 | 669.10 | 669.10 | 3.97% | 3,566 |
| Dec 16, 2025 | 632.90 | 643.55 | 624.00 | 643.55 | 643.55 | 4.99% | 43,648 |
| Dec 15, 2025 | 629.30 | 629.30 | 604.30 | 612.95 | 612.95 | 0.52% | 1,296 |
| Dec 12, 2025 | 580.80 | 609.80 | 575.10 | 609.75 | 609.75 | 4.98% | 2,210 |
| Dec 11, 2025 | 570.05 | 587.50 | 562.00 | 580.80 | 580.80 | 1.91% | 688 |
| Dec 10, 2025 | 584.10 | 597.95 | 560.00 | 569.90 | 569.90 | -3.08% | 2,189 |
| Dec 9, 2025 | 575.70 | 606.30 | 561.00 | 588.00 | 588.00 | 0.68% | 1,178 |
| Dec 8, 2025 | 575.00 | 613.00 | 575.00 | 584.00 | 584.00 | -2.78% | 839 |
| Dec 5, 2025 | 602.50 | 615.00 | 590.00 | 600.70 | 600.70 | -1.82% | 538 |
| Dec 4, 2025 | 620.00 | 623.00 | 611.00 | 611.85 | 611.85 | 0.74% | 204 |
| Dec 3, 2025 | 611.00 | 624.95 | 602.00 | 607.35 | 607.35 | -0.43% | 543 |
| Dec 2, 2025 | 629.95 | 630.00 | 601.60 | 609.95 | 609.95 | -2.16% | 862 |
| Dec 1, 2025 | 625.20 | 635.50 | 619.00 | 623.40 | 623.40 | -1.06% | 1,669 |
| Nov 28, 2025 | 635.60 | 654.00 | 628.00 | 630.10 | 630.10 | -0.94% | 1,881 |
| Nov 27, 2025 | 642.00 | 648.00 | 635.00 | 636.05 | 636.05 | -0.93% | 1,113 |
| Nov 26, 2025 | 654.00 | 654.00 | 638.30 | 642.00 | 642.00 | -0.16% | 304 |
| Nov 25, 2025 | 638.00 | 653.75 | 625.10 | 643.00 | 643.00 | 0.82% | 427 |
| Nov 24, 2025 | 633.00 | 653.00 | 633.00 | 637.80 | 637.80 | -2.99% | 990 |
| Nov 21, 2025 | 683.00 | 684.45 | 653.20 | 657.45 | 657.45 | -4.36% | 1,507 |
| Nov 20, 2025 | 687.40 | 687.40 | 675.00 | 687.40 | 687.40 | 0.75% | 473 |
| Nov 19, 2025 | 689.00 | 689.00 | 678.00 | 682.25 | 682.25 | -0.98% | 302 |
| Nov 18, 2025 | 682.00 | 692.00 | 678.00 | 689.00 | 689.00 | 0.78% | 973 |
| Nov 17, 2025 | 682.00 | 686.80 | 667.60 | 683.65 | 683.65 | 0.46% | 2,166 |
| Nov 14, 2025 | 676.00 | 687.00 | 658.00 | 680.55 | 680.55 | 0.81% | 745 |
| Nov 13, 2025 | 707.00 | 710.90 | 670.90 | 675.05 | 675.05 | -3.00% | 1,816 |
| Nov 12, 2025 | 675.00 | 697.00 | 670.00 | 695.95 | 695.95 | 4.30% | 2,601 |
| Nov 11, 2025 | 676.20 | 683.95 | 667.00 | 667.25 | 667.25 | -1.81% | 1,837 |
| Nov 10, 2025 | 681.20 | 690.90 | 666.00 | 679.55 | 679.55 | -0.24% | 1,672 |
| Nov 7, 2025 | 665.00 | 694.00 | 665.00 | 681.20 | 681.20 | -0.69% | 651 |
| Nov 6, 2025 | 710.00 | 721.30 | 684.95 | 685.95 | 685.95 | -3.67% | 2,417 |
| Nov 4, 2025 | 729.80 | 729.80 | 709.60 | 712.05 | 712.05 | -2.34% | 2,595 |
| Nov 3, 2025 | 733.00 | 740.00 | 723.50 | 729.10 | 729.10 | -0.53% | 900 |
| Oct 31, 2025 | 732.00 | 739.00 | 732.00 | 733.00 | 733.00 | 0.21% | 507 |
| Oct 30, 2025 | 713.20 | 742.00 | 713.20 | 731.50 | 731.50 | -0.50% | 1,637 |
| Oct 29, 2025 | 741.70 | 749.90 | 731.00 | 735.15 | 735.15 | 0.07% | 3,169 |
| Oct 28, 2025 | 743.00 | 765.00 | 730.00 | 734.65 | 734.65 | -0.20% | 1,174 |
| Oct 27, 2025 | 733.65 | 755.00 | 697.00 | 736.10 | 736.10 | 0.33% | 11,305 |
| Oct 24, 2025 | 763.95 | 763.95 | 731.10 | 733.65 | 733.65 | -1.79% | 8,634 |
| Oct 23, 2025 | 790.80 | 790.80 | 745.00 | 747.05 | 747.05 | -4.30% | 10,450 |
| Oct 21, 2025 | 780.00 | 788.00 | 777.65 | 780.60 | 780.60 | 0.38% | 896 |
| Oct 20, 2025 | 796.80 | 796.80 | 774.25 | 777.65 | 777.65 | -1.31% | 3,834 |
| Oct 17, 2025 | 792.65 | 803.00 | 783.05 | 788.00 | 788.00 | -0.51% | 5,775 |
| Oct 16, 2025 | 797.85 | 803.40 | 791.00 | 792.05 | 792.05 | -0.47% | 4,706 |
| Oct 15, 2025 | 784.00 | 812.55 | 782.90 | 795.80 | 795.80 | 1.78% | 6,194 |
| Oct 14, 2025 | 808.50 | 808.65 | 779.00 | 781.85 | 781.85 | -2.86% | 6,381 |