Skip to main content
BFL Asset Finvest Limited (BOM:539662)
India flag India · Delayed Price · Currency is INR
8.78
-0.16 (-1.79%)
At close: Apr 28, 2026

BFL Asset Finvest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.859.858.518.718.71-0.80%12,386
Apr 28, 20268.948.948.738.788.78-1.79%3,534
Apr 27, 20269.239.238.948.948.94-3.14%2,226
Apr 24, 20268.639.348.639.239.23-3.35%6,645
Apr 23, 20269.559.558.759.559.55-0.52%1,505
Apr 22, 20269.839.839.609.609.60-2.54%3,849
Apr 21, 20269.0210.549.029.859.857.07%4,573
Apr 20, 20269.269.269.019.209.20-0.22%1,050
Apr 17, 20269.289.288.439.229.22-0.65%6,994
Apr 16, 20269.259.289.259.289.280.32%1,158
Apr 15, 20269.339.339.259.259.25-0.86%3,862
Apr 13, 20269.379.379.339.339.33-0.53%894
Apr 10, 20269.139.429.139.389.382.74%5,118
Apr 9, 20269.319.318.689.139.13-2.25%12,256
Apr 8, 20269.799.799.079.349.345.78%23,153
Apr 7, 20268.958.958.508.838.837.68%9,908
Apr 6, 20268.608.607.808.208.202.89%6,321
Apr 2, 20268.748.747.807.977.976.13%10,470
Apr 1, 20267.148.207.147.517.515.77%8,049
Mar 30, 20267.907.906.647.107.10-7.31%32,522
Mar 27, 20268.488.487.257.667.66-2.92%39,841
Mar 25, 20268.878.877.237.897.89-5.96%43,199
Mar 24, 20269.079.548.338.398.39-1.18%8,613
Mar 23, 20269.849.848.218.498.49-4.71%9,962
Mar 20, 20269.499.498.688.918.912.53%33,177
Mar 19, 20268.999.108.658.698.69-3.12%10,837
Mar 18, 20269.499.498.258.978.970.79%22,498
Mar 17, 20269.809.808.608.908.90-0.34%4,758
Mar 16, 20268.819.508.678.938.932.06%8,060
Mar 13, 20269.689.898.658.758.75-2.23%12,625
Mar 12, 20269.329.558.868.958.950.90%10,224
Mar 11, 20269.779.778.798.878.87-1.00%13,101
Mar 10, 20269.159.488.728.968.96-1.65%20,329
Mar 9, 20269.569.568.869.119.11-2.46%9,595
Mar 6, 20269.659.659.049.349.34-1.68%14,731
Mar 5, 20269.869.869.319.509.50-2.46%9,112
Mar 4, 202610.4010.409.109.749.741.35%38,645
Mar 2, 20269.039.909.039.619.61-2.04%11,721
Feb 27, 20269.919.919.549.819.812.29%6,395
Feb 26, 202610.0010.009.459.599.590.74%11,624
Feb 25, 20269.009.949.009.529.52-4,425
Feb 24, 202610.1010.109.319.529.52-0.31%7,060
Feb 23, 202610.6010.609.509.559.55-1.65%9,380
Feb 20, 20269.709.989.509.719.710.21%5,728
Feb 19, 20269.809.809.569.699.69-0.21%5,719
Feb 18, 20269.679.979.559.719.710.52%2,633
Feb 17, 20269.7410.709.559.669.66-0.82%17,291
Feb 16, 20269.909.909.569.749.74-3.37%18,585
Feb 13, 202610.2410.249.9110.0810.08-1.95%3,888
Feb 12, 202610.3010.4410.0210.2810.28-0.68%6,681
Feb 11, 202610.6310.6410.3210.3510.35-1.33%1,070
Feb 10, 202610.4510.7410.4510.4910.490.87%6,201
Feb 9, 202610.1511.4510.1010.4010.400.39%10,625
Feb 6, 202612.2012.2010.1910.3610.36-10.46%42,182
Feb 5, 202610.6012.0110.0211.5711.5714.90%70,212
Feb 4, 20269.8510.509.4510.0710.075.22%21,968
Feb 3, 20269.2010.399.209.579.573.68%7,687
Feb 2, 202610.0910.099.009.239.23-1.60%7,714
Feb 1, 20269.249.658.809.389.381.52%7,335
Jan 30, 20268.669.608.669.249.24-0.65%7,449
Jan 29, 20269.759.859.269.309.30-2.21%16,796
Jan 28, 20269.779.779.419.519.51-0.31%3,314
Jan 27, 20269.319.979.289.549.54-3.93%39,553
Jan 23, 20269.6310.009.369.939.933.12%6,790
Jan 22, 20269.5810.009.589.639.630.52%3,993
Jan 21, 20269.4510.009.309.589.58-4.58%4,462
Jan 20, 202610.2810.2810.0010.0410.04-2.33%4,500
Jan 19, 202610.2810.5510.2510.2810.28-22,510
Jan 16, 20269.8310.659.8310.2810.282.49%44,508
Jan 14, 20269.9110.909.7510.0310.03-0.59%4,393
Jan 13, 20269.4610.309.4610.0910.096.32%6,654
Jan 12, 202610.1410.149.209.499.49-4.53%3,676
Jan 9, 202610.8010.809.619.949.94-0.90%4,839
Jan 8, 202610.0510.379.9010.0310.031.52%3,973
Jan 7, 20269.8210.429.829.889.88-0.80%3,095
Jan 6, 202610.0710.359.919.969.96-0.30%15,532
Jan 5, 202610.0210.179.509.999.99-2.63%4,214
Jan 2, 202610.1510.5910.1310.2610.261.08%6,775
Jan 1, 202610.4110.4110.0510.1510.15-1.55%1,233
Dec 31, 202510.2810.479.7710.3110.317.62%23,941
Dec 30, 20259.199.909.199.589.58-5.80%23,076
Dec 29, 202510.2410.478.9010.1710.17-1.17%31,721
Dec 26, 20259.9910.469.9910.2910.290.78%11,072
Dec 24, 202510.3010.919.9010.2110.21-1.83%21,554
Dec 23, 202511.4011.4010.0710.4010.401.46%2,996
Dec 22, 202510.3410.389.6610.2510.25-0.87%3,636
Dec 19, 202510.6510.6510.1410.3410.34-0.86%7,133
Dec 18, 202510.4711.3110.2010.4310.43-0.29%2,068
Dec 17, 202510.6510.6510.1110.4610.46-1.04%8,256
Dec 16, 202510.6510.6510.1010.5710.57-0.75%11,086
Dec 15, 202510.6610.9810.6510.6510.65-0.09%4,452
Dec 12, 202510.6510.8010.6410.6610.662.11%4,999
Dec 11, 202510.0310.9010.0310.4410.44-1.42%26,412
Dec 10, 202510.9010.9310.2110.5910.59-1.21%4,285
Dec 9, 202510.3511.3410.3510.7210.72-1.20%6,329
Dec 8, 202511.2111.499.6510.8510.85-3.04%8,855
Dec 5, 202511.4011.7011.0811.1911.19-2.19%12,451
Dec 4, 202511.2611.5011.2611.4411.44-0.09%1,344
Dec 3, 202511.2711.7511.2711.4511.45-0.43%680
Dec 2, 202511.5611.8911.4011.5011.50-0.69%3,481