BF Utilities Limited (BOM:532430)
India
· Delayed Price · Currency is INR 566.85
-1.85 (-0.33%)
At close: Apr 28, 2026
BF Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 576.00 | 587.80 | 553.05 | 568.70 | 568.70 | -0.30% | 3,998 |
| Apr 24, 2026 | 595.05 | 598.95 | 566.50 | 570.40 | 570.40 | -3.53% | 4,896 |
| Apr 23, 2026 | 586.65 | 605.45 | 586.55 | 591.30 | 591.30 | 2.54% | 34,391 |
| Apr 22, 2026 | 572.45 | 576.65 | 564.95 | 576.65 | 576.65 | 5.00% | 8,818 |
| Apr 21, 2026 | 544.70 | 549.20 | 534.50 | 549.20 | 549.20 | 5.00% | 3,244 |
| Apr 20, 2026 | 520.95 | 540.00 | 516.00 | 523.05 | 523.05 | 0.55% | 1,942 |
| Apr 17, 2026 | 501.00 | 520.95 | 501.00 | 520.20 | 520.20 | 4.85% | 4,924 |
| Apr 16, 2026 | 506.50 | 507.00 | 485.00 | 496.15 | 496.15 | 0.62% | 2,970 |
| Apr 15, 2026 | 497.90 | 498.35 | 470.00 | 493.10 | 493.10 | 3.89% | 1,991 |
| Apr 13, 2026 | 447.00 | 475.00 | 445.00 | 474.65 | 474.65 | 3.27% | 2,166 |
| Apr 10, 2026 | 440.05 | 462.05 | 440.05 | 459.60 | 459.60 | 4.44% | 2,103 |
| Apr 9, 2026 | 452.90 | 457.00 | 435.00 | 440.05 | 440.05 | 0.72% | 1,788 |
| Apr 8, 2026 | 426.10 | 436.90 | 416.45 | 436.90 | 436.90 | 5.00% | 1,418 |
| Apr 7, 2026 | 413.85 | 419.60 | 405.00 | 416.10 | 416.10 | 1.57% | 4,243 |
| Apr 6, 2026 | 420.00 | 420.00 | 397.25 | 409.65 | 409.65 | 2.16% | 908 |
| Apr 2, 2026 | 386.90 | 405.50 | 380.20 | 401.00 | 401.00 | 3.20% | 2,009 |
| Apr 1, 2026 | 373.00 | 388.55 | 373.00 | 388.55 | 388.55 | 5.00% | 858 |
| Mar 30, 2026 | 379.00 | 384.90 | 369.00 | 370.05 | 370.05 | -4.72% | 10,183 |
| Mar 27, 2026 | 405.00 | 408.00 | 388.40 | 388.40 | 388.40 | -4.99% | 40,503 |
| Mar 25, 2026 | 411.20 | 426.85 | 406.00 | 408.80 | 408.80 | 0.18% | 6,010 |
| Mar 24, 2026 | 420.90 | 420.90 | 402.75 | 408.05 | 408.05 | 1.22% | 1,901 |
| Mar 23, 2026 | 418.45 | 418.45 | 402.00 | 403.15 | 403.15 | -3.66% | 11,823 |
| Mar 20, 2026 | 428.95 | 428.95 | 415.00 | 418.45 | 418.45 | 0.19% | 2,096 |
| Mar 19, 2026 | 420.00 | 432.65 | 410.20 | 417.65 | 417.65 | -2.79% | 5,005 |
| Mar 18, 2026 | 415.00 | 432.80 | 412.20 | 429.65 | 429.65 | 4.23% | 6,203 |
| Mar 17, 2026 | 417.50 | 428.00 | 401.60 | 412.20 | 412.20 | -0.39% | 1,266 |
| Mar 16, 2026 | 438.90 | 438.90 | 400.00 | 413.80 | 413.80 | -1.69% | 5,697 |
| Mar 13, 2026 | 441.00 | 441.00 | 416.00 | 420.90 | 420.90 | -3.58% | 2,251 |
| Mar 12, 2026 | 435.00 | 450.00 | 435.00 | 436.55 | 436.55 | -2.68% | 1,708 |
| Mar 11, 2026 | 467.10 | 479.50 | 443.10 | 448.55 | 448.55 | -3.74% | 2,177 |
| Mar 10, 2026 | 466.00 | 474.95 | 455.00 | 466.00 | 466.00 | - | 1,202 |
| 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 |