BFL Asset Finvest Limited (BOM:539662)
India
· Delayed Price · Currency is INR 8.96
-0.15 (-1.65%)
At close: Mar 10, 2026
BFL Asset Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.56 | 9.56 | 8.86 | 9.11 | 9.11 | -2.46% | 9,595 |
| Mar 6, 2026 | 9.65 | 9.65 | 9.04 | 9.34 | 9.34 | -1.68% | 14,731 |
| Mar 5, 2026 | 9.86 | 9.86 | 9.31 | 9.50 | 9.50 | -2.46% | 9,112 |
| Mar 4, 2026 | 10.40 | 10.40 | 9.10 | 9.74 | 9.74 | 1.35% | 38,645 |
| Mar 2, 2026 | 9.03 | 9.90 | 9.03 | 9.61 | 9.61 | -2.04% | 11,721 |
| Feb 27, 2026 | 9.91 | 9.91 | 9.54 | 9.81 | 9.81 | 2.29% | 6,395 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.45 | 9.59 | 9.59 | 0.74% | 11,624 |
| Feb 25, 2026 | 9.00 | 9.94 | 9.00 | 9.52 | 9.52 | - | 4,425 |
| Feb 24, 2026 | 10.10 | 10.10 | 9.31 | 9.52 | 9.52 | -0.31% | 7,060 |
| Feb 23, 2026 | 10.60 | 10.60 | 9.50 | 9.55 | 9.55 | -1.65% | 9,380 |
| Feb 20, 2026 | 9.70 | 9.98 | 9.50 | 9.71 | 9.71 | 0.21% | 5,728 |
| Feb 19, 2026 | 9.80 | 9.80 | 9.56 | 9.69 | 9.69 | -0.21% | 5,719 |
| Feb 18, 2026 | 9.67 | 9.97 | 9.55 | 9.71 | 9.71 | 0.52% | 2,633 |
| Feb 17, 2026 | 9.74 | 10.70 | 9.55 | 9.66 | 9.66 | -0.82% | 17,291 |
| Feb 16, 2026 | 9.90 | 9.90 | 9.56 | 9.74 | 9.74 | -3.37% | 18,585 |
| Feb 13, 2026 | 10.24 | 10.24 | 9.91 | 10.08 | 10.08 | -1.95% | 3,888 |
| Feb 12, 2026 | 10.30 | 10.44 | 10.02 | 10.28 | 10.28 | -0.68% | 6,681 |
| Feb 11, 2026 | 10.63 | 10.64 | 10.32 | 10.35 | 10.35 | -1.33% | 1,070 |
| Feb 10, 2026 | 10.45 | 10.74 | 10.45 | 10.49 | 10.49 | 0.87% | 6,201 |
| Feb 9, 2026 | 10.15 | 11.45 | 10.10 | 10.40 | 10.40 | 0.39% | 10,625 |
| Feb 6, 2026 | 12.20 | 12.20 | 10.19 | 10.36 | 10.36 | -10.46% | 42,182 |
| Feb 5, 2026 | 10.60 | 12.01 | 10.02 | 11.57 | 11.57 | 14.90% | 70,212 |
| Feb 4, 2026 | 9.85 | 10.50 | 9.45 | 10.07 | 10.07 | 5.22% | 21,968 |
| Feb 3, 2026 | 9.20 | 10.39 | 9.20 | 9.57 | 9.57 | 3.68% | 7,687 |
| Feb 2, 2026 | 10.09 | 10.09 | 9.00 | 9.23 | 9.23 | -1.60% | 7,714 |
| Feb 1, 2026 | 9.24 | 9.65 | 8.80 | 9.38 | 9.38 | 1.52% | 7,335 |
| Jan 30, 2026 | 8.66 | 9.60 | 8.66 | 9.24 | 9.24 | -0.65% | 7,449 |
| Jan 29, 2026 | 9.75 | 9.85 | 9.26 | 9.30 | 9.30 | -2.21% | 16,796 |
| Jan 28, 2026 | 9.77 | 9.77 | 9.41 | 9.51 | 9.51 | -0.31% | 3,314 |
| Jan 27, 2026 | 9.31 | 9.97 | 9.28 | 9.54 | 9.54 | -3.93% | 39,553 |
| Jan 23, 2026 | 9.63 | 10.00 | 9.36 | 9.93 | 9.93 | 3.12% | 6,790 |
| Jan 22, 2026 | 9.58 | 10.00 | 9.58 | 9.63 | 9.63 | 0.52% | 3,993 |
| Jan 21, 2026 | 9.45 | 10.00 | 9.30 | 9.58 | 9.58 | -4.58% | 4,462 |
| Jan 20, 2026 | 10.28 | 10.28 | 10.00 | 10.04 | 10.04 | -2.33% | 4,500 |
| Jan 19, 2026 | 10.28 | 10.55 | 10.25 | 10.28 | 10.28 | - | 22,510 |
| Jan 16, 2026 | 9.83 | 10.65 | 9.83 | 10.28 | 10.28 | 2.49% | 44,508 |
| Jan 14, 2026 | 9.91 | 10.90 | 9.75 | 10.03 | 10.03 | -0.59% | 4,393 |
| Jan 13, 2026 | 9.46 | 10.30 | 9.46 | 10.09 | 10.09 | 6.32% | 6,654 |
| Jan 12, 2026 | 10.14 | 10.14 | 9.20 | 9.49 | 9.49 | -4.53% | 3,676 |
| Jan 9, 2026 | 10.80 | 10.80 | 9.61 | 9.94 | 9.94 | -0.90% | 4,839 |
| Jan 8, 2026 | 10.05 | 10.37 | 9.90 | 10.03 | 10.03 | 1.52% | 3,973 |
| Jan 7, 2026 | 9.82 | 10.42 | 9.82 | 9.88 | 9.88 | -0.80% | 3,095 |
| Jan 6, 2026 | 10.07 | 10.35 | 9.91 | 9.96 | 9.96 | -0.30% | 15,532 |
| Jan 5, 2026 | 10.02 | 10.17 | 9.50 | 9.99 | 9.99 | -2.63% | 4,214 |
| Jan 2, 2026 | 10.15 | 10.59 | 10.13 | 10.26 | 10.26 | 1.08% | 6,775 |
| Jan 1, 2026 | 10.41 | 10.41 | 10.05 | 10.15 | 10.15 | -1.55% | 1,233 |
| Dec 31, 2025 | 10.28 | 10.47 | 9.77 | 10.31 | 10.31 | 7.62% | 23,941 |
| Dec 30, 2025 | 9.19 | 9.90 | 9.19 | 9.58 | 9.58 | -5.80% | 23,076 |
| Dec 29, 2025 | 10.24 | 10.47 | 8.90 | 10.17 | 10.17 | -1.17% | 31,721 |
| Dec 26, 2025 | 9.99 | 10.46 | 9.99 | 10.29 | 10.29 | 0.78% | 11,072 |
| Dec 24, 2025 | 10.30 | 10.91 | 9.90 | 10.21 | 10.21 | -1.83% | 21,554 |
| Dec 23, 2025 | 11.40 | 11.40 | 10.07 | 10.40 | 10.40 | 1.46% | 2,996 |
| Dec 22, 2025 | 10.34 | 10.38 | 9.66 | 10.25 | 10.25 | -0.87% | 3,636 |
| Dec 19, 2025 | 10.65 | 10.65 | 10.14 | 10.34 | 10.34 | -0.86% | 7,133 |
| Dec 18, 2025 | 10.47 | 11.31 | 10.20 | 10.43 | 10.43 | -0.29% | 2,068 |
| Dec 17, 2025 | 10.65 | 10.65 | 10.11 | 10.46 | 10.46 | -1.04% | 8,256 |
| Dec 16, 2025 | 10.65 | 10.65 | 10.10 | 10.57 | 10.57 | -0.75% | 11,086 |
| Dec 15, 2025 | 10.66 | 10.98 | 10.65 | 10.65 | 10.65 | -0.09% | 4,452 |
| Dec 12, 2025 | 10.65 | 10.80 | 10.64 | 10.66 | 10.66 | 2.11% | 4,999 |
| Dec 11, 2025 | 10.03 | 10.90 | 10.03 | 10.44 | 10.44 | -1.42% | 26,412 |
| Dec 10, 2025 | 10.90 | 10.93 | 10.21 | 10.59 | 10.59 | -1.21% | 4,285 |
| Dec 9, 2025 | 10.35 | 11.34 | 10.35 | 10.72 | 10.72 | -1.20% | 6,329 |
| Dec 8, 2025 | 11.21 | 11.49 | 9.65 | 10.85 | 10.85 | -3.04% | 8,855 |
| Dec 5, 2025 | 11.40 | 11.70 | 11.08 | 11.19 | 11.19 | -2.19% | 12,451 |
| Dec 4, 2025 | 11.26 | 11.50 | 11.26 | 11.44 | 11.44 | -0.09% | 1,344 |
| Dec 3, 2025 | 11.27 | 11.75 | 11.27 | 11.45 | 11.45 | -0.43% | 680 |
| Dec 2, 2025 | 11.56 | 11.89 | 11.40 | 11.50 | 11.50 | -0.69% | 3,481 |
| Dec 1, 2025 | 11.75 | 12.00 | 11.50 | 11.58 | 11.58 | -1.45% | 4,884 |
| Nov 28, 2025 | 12.08 | 12.08 | 11.65 | 11.75 | 11.75 | -0.42% | 7,553 |
| Nov 27, 2025 | 11.82 | 12.09 | 11.73 | 11.80 | 11.80 | -0.17% | 6,963 |
| Nov 26, 2025 | 11.89 | 12.11 | 11.76 | 11.82 | 11.82 | -0.17% | 20,180 |
| Nov 25, 2025 | 12.20 | 12.20 | 11.50 | 11.84 | 11.84 | 0.51% | 12,918 |
| Nov 24, 2025 | 11.50 | 12.24 | 11.40 | 11.78 | 11.78 | -0.08% | 21,229 |
| Nov 21, 2025 | 12.01 | 12.68 | 11.25 | 11.79 | 11.79 | -1.75% | 16,775 |
| Nov 20, 2025 | 12.89 | 12.89 | 11.27 | 12.00 | 12.00 | -0.25% | 18,724 |
| Nov 19, 2025 | 12.00 | 12.44 | 11.70 | 12.03 | 12.03 | 1.43% | 10,833 |
| Nov 18, 2025 | 12.00 | 12.50 | 11.62 | 11.86 | 11.86 | -2.63% | 29,703 |
| Nov 17, 2025 | 12.22 | 12.45 | 11.70 | 12.18 | 12.18 | -0.33% | 25,092 |
| Nov 14, 2025 | 12.24 | 12.50 | 11.54 | 12.22 | 12.22 | -0.16% | 10,916 |
| Nov 13, 2025 | 12.73 | 12.73 | 12.23 | 12.24 | 12.24 | -1.77% | 12,518 |
| Nov 12, 2025 | 13.03 | 13.27 | 12.21 | 12.46 | 12.46 | -9.58% | 73,148 |
| Nov 11, 2025 | 13.93 | 13.95 | 13.40 | 13.78 | 13.78 | 0.66% | 7,889 |
| Nov 10, 2025 | 13.02 | 13.80 | 13.02 | 13.69 | 13.69 | 2.93% | 27,908 |
| Nov 7, 2025 | 13.49 | 13.49 | 13.00 | 13.30 | 13.30 | 0.30% | 15,932 |
| Nov 6, 2025 | 13.20 | 13.50 | 12.90 | 13.26 | 13.26 | 0.45% | 3,828 |
| Nov 4, 2025 | 13.60 | 13.60 | 12.89 | 13.20 | 13.20 | -0.83% | 8,534 |
| Nov 3, 2025 | 13.20 | 13.35 | 13.15 | 13.31 | 13.31 | 1.45% | 22,574 |
| Oct 31, 2025 | 12.52 | 13.20 | 12.52 | 13.12 | 13.12 | 2.74% | 8,876 |
| Oct 30, 2025 | 12.75 | 13.23 | 12.67 | 12.77 | 12.77 | -1.31% | 8,951 |
| Oct 29, 2025 | 13.50 | 13.80 | 12.90 | 12.94 | 12.94 | -2.19% | 4,182 |
| Oct 28, 2025 | 12.35 | 13.35 | 12.30 | 13.23 | 13.23 | 5.08% | 16,397 |
| Oct 27, 2025 | 12.91 | 13.15 | 12.41 | 12.59 | 12.59 | -2.48% | 7,815 |
| Oct 24, 2025 | 12.75 | 13.33 | 12.25 | 12.91 | 12.91 | 3.28% | 17,411 |
| Oct 23, 2025 | 12.89 | 13.55 | 12.30 | 12.50 | 12.50 | -2.95% | 12,815 |
| Oct 21, 2025 | 12.50 | 12.92 | 12.50 | 12.88 | 12.88 | - | 3,362 |
| Oct 20, 2025 | 12.40 | 12.94 | 12.40 | 12.88 | 12.88 | 3.87% | 20,897 |
| Oct 17, 2025 | 12.24 | 12.65 | 12.24 | 12.40 | 12.40 | 0.73% | 14,905 |
| Oct 16, 2025 | 12.02 | 12.44 | 12.02 | 12.31 | 12.31 | 0.98% | 18,021 |
| Oct 15, 2025 | 12.60 | 12.65 | 11.00 | 12.19 | 12.19 | -5.50% | 42,395 |
| Oct 14, 2025 | 12.98 | 12.98 | 12.51 | 12.90 | 12.90 | 0.31% | 11,065 |