Barflex Polyfilms Limited (NSE:BARFLEX)
India
· Delayed Price · Currency is INR 60.00
+0.05 (0.08%)
At close: Apr 28, 2026
Barflex Polyfilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.90 | 61.90 | 59.95 | 60.00 | 60.00 | - | 30,000 |
| Apr 28, 2026 | 61.90 | 61.90 | 60.00 | 60.00 | 60.00 | 0.08% | 28,000 |
| Apr 27, 2026 | 59.70 | 60.00 | 59.70 | 59.95 | 59.95 | 1.70% | 22,000 |
| Apr 24, 2026 | 59.95 | 59.95 | 57.00 | 58.95 | 58.95 | -1.59% | 8,000 |
| Apr 23, 2026 | 60.00 | 60.00 | 58.65 | 59.90 | 59.90 | 1.70% | 12,000 |
| Apr 22, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.17% | 2,000 |
| Apr 21, 2026 | 59.75 | 60.00 | 59.00 | 59.00 | 59.00 | 0.34% | 20,000 |
| Apr 20, 2026 | 59.85 | 59.85 | 58.00 | 58.80 | 58.80 | -1.18% | 8,000 |
| Apr 17, 2026 | 59.55 | 59.55 | 59.45 | 59.50 | 59.50 | -0.75% | 10,000 |
| Apr 16, 2026 | 60.95 | 60.95 | 59.95 | 59.95 | 59.95 | 0.76% | 32,000 |
| Apr 15, 2026 | 58.00 | 60.00 | 58.00 | 59.50 | 59.50 | 2.59% | 30,000 |
| Apr 13, 2026 | 57.50 | 58.00 | 55.75 | 58.00 | 58.00 | 3.48% | 16,000 |
| Apr 10, 2026 | 58.50 | 58.50 | 56.05 | 56.05 | 56.05 | -1.67% | 18,000 |
| Apr 9, 2026 | 59.70 | 59.70 | 56.25 | 57.00 | 57.00 | -4.20% | 24,000 |
| Apr 8, 2026 | 59.90 | 59.90 | 58.95 | 59.50 | 59.50 | 1.80% | 16,000 |
| Apr 7, 2026 | 60.45 | 60.45 | 57.00 | 58.45 | 58.45 | -3.39% | 24,000 |
| Apr 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.37% | 2,000 |
| Apr 2, 2026 | 60.95 | 60.95 | 59.00 | 59.10 | 59.10 | -3.11% | 6,000 |
| Apr 1, 2026 | 63.80 | 63.80 | 60.00 | 61.00 | 61.00 | 1.58% | 24,000 |
| Mar 30, 2026 | 61.00 | 62.90 | 58.00 | 60.05 | 60.05 | 0.67% | 88,000 |
| Mar 27, 2026 | 56.85 | 61.90 | 56.85 | 59.65 | 59.65 | 6.23% | 54,000 |
| Mar 25, 2026 | 57.00 | 57.50 | 54.90 | 56.15 | 56.15 | 4.37% | 28,000 |
| Mar 24, 2026 | 54.95 | 54.95 | 53.15 | 53.80 | 53.80 | 1.32% | 20,000 |
| Mar 23, 2026 | 57.80 | 57.80 | 53.10 | 53.10 | 53.10 | -6.18% | 8,000 |
| Mar 20, 2026 | 56.00 | 57.00 | 55.15 | 56.60 | 56.60 | 2.91% | 16,000 |
| Mar 19, 2026 | 55.00 | 55.00 | 54.45 | 55.00 | 55.00 | 3.68% | 12,000 |
| Mar 18, 2026 | 55.00 | 56.00 | 53.05 | 53.05 | 53.05 | -0.93% | 18,000 |
| Mar 17, 2026 | 57.50 | 57.50 | 53.10 | 53.55 | 53.55 | -2.81% | 6,000 |
| Mar 16, 2026 | 57.50 | 57.50 | 54.05 | 55.10 | 55.10 | - | 732,000 |
| Mar 13, 2026 | 56.00 | 56.00 | 53.00 | 55.10 | 55.10 | -1.61% | 40,000 |
| Mar 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 2,000 |
| Mar 11, 2026 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | -1.80% | 30,000 |
| Mar 10, 2026 | 58.95 | 58.95 | 55.05 | 55.50 | 55.50 | -3.81% | 30,000 |
| Mar 9, 2026 | 58.50 | 58.50 | 57.00 | 57.70 | 57.70 | -0.77% | 14,000 |
| Mar 6, 2026 | 59.10 | 59.10 | 57.50 | 58.15 | 58.15 | -0.34% | 16,000 |
| Mar 5, 2026 | 55.10 | 58.45 | 55.10 | 58.35 | 58.35 | 0.78% | 18,000 |
| Mar 4, 2026 | 59.85 | 59.85 | 56.05 | 57.90 | 57.90 | -1.86% | 10,000 |
| Mar 2, 2026 | 59.85 | 59.85 | 59.00 | 59.00 | 59.00 | -1.58% | 14,000 |
| Feb 27, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.91% | 2,000 |
| Feb 26, 2026 | 60.50 | 60.50 | 58.05 | 60.50 | 60.50 | -0.82% | 8,000 |
| Feb 25, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | 4,000 |
| Feb 24, 2026 | 60.00 | 60.50 | 58.00 | 60.50 | 60.50 | 2.54% | 10,000 |
| Feb 23, 2026 | 60.45 | 60.45 | 59.00 | 59.00 | 59.00 | -0.84% | 4,000 |
| Feb 20, 2026 | 62.50 | 62.50 | 59.00 | 59.50 | 59.50 | -5.56% | 34,000 |
| Feb 19, 2026 | 63.20 | 63.20 | 60.90 | 63.00 | 63.00 | -0.79% | 20,000 |
| Feb 18, 2026 | 64.00 | 64.00 | 61.80 | 63.50 | 63.50 | 2.42% | 20,000 |
| Feb 17, 2026 | 63.50 | 63.50 | 61.75 | 62.00 | 62.00 | -1.43% | 22,000 |
| Feb 16, 2026 | 63.00 | 63.00 | 62.90 | 62.90 | 62.90 | -0.32% | 8,000 |
| Feb 13, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.08% | 4,000 |
| Feb 12, 2026 | 63.15 | 63.15 | 62.80 | 63.15 | 63.15 | 0.08% | 6,000 |
| Feb 11, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 2.10% | 2,000 |
| Feb 10, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.32% | 6,000 |
| Feb 9, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 1.64% | 8,000 |
| Feb 6, 2026 | 60.95 | 61.00 | 60.95 | 61.00 | 61.00 | 0.08% | 4,000 |
| Feb 5, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 3.22% | 2,000 |
| Feb 4, 2026 | 62.50 | 62.50 | 59.05 | 59.05 | 59.05 | -5.52% | 8,000 |
| Feb 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | 2,000 |
| Feb 2, 2026 | 62.00 | 62.00 | 56.95 | 60.00 | 60.00 | - | 12,000 |
| Feb 1, 2026 | 60.05 | 60.05 | 59.00 | 60.00 | 60.00 | - | 18,000 |
| Jan 30, 2026 | 64.45 | 64.45 | 60.00 | 60.00 | 60.00 | -6.90% | 24,000 |
| Jan 29, 2026 | 64.95 | 64.95 | 64.45 | 64.45 | 64.45 | 0.47% | 8,000 |
| Jan 28, 2026 | 63.00 | 64.15 | 63.00 | 64.15 | 64.15 | 6.92% | 4,000 |
| Jan 27, 2026 | 61.90 | 61.90 | 59.00 | 60.00 | 60.00 | -3.07% | 16,000 |
| Jan 23, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 3.08% | 2,000 |
| Jan 22, 2026 | 61.95 | 61.95 | 60.00 | 60.05 | 60.05 | -0.17% | 16,000 |
| Jan 21, 2026 | 60.00 | 61.05 | 60.00 | 60.15 | 60.15 | -3.37% | 34,000 |
| Jan 20, 2026 | 71.00 | 71.00 | 62.00 | 62.25 | 62.25 | -10.82% | 32,000 |
| Jan 19, 2026 | 71.50 | 71.50 | 69.80 | 69.80 | 69.80 | -2.72% | 6,000 |
| Jan 16, 2026 | 71.30 | 71.75 | 71.30 | 71.75 | 71.75 | 0.35% | 4,000 |
| Jan 14, 2026 | 72.10 | 72.50 | 70.10 | 71.50 | 71.50 | 1.78% | 16,000 |
| Jan 13, 2026 | 71.90 | 71.90 | 70.25 | 70.25 | 70.25 | 0.21% | 20,000 |
| Jan 12, 2026 | 72.05 | 72.05 | 69.55 | 70.10 | 70.10 | -2.16% | 12,000 |
| Jan 9, 2026 | 72.00 | 72.00 | 71.00 | 71.65 | 71.65 | 2.36% | 6,000 |
| Jan 8, 2026 | 72.95 | 72.95 | 70.00 | 70.00 | 70.00 | -1.41% | 32,000 |
| Jan 7, 2026 | 73.80 | 73.80 | 70.00 | 71.00 | 71.00 | -3.99% | 18,000 |
| Jan 6, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 3.43% | 2,000 |
| Jan 5, 2026 | 75.10 | 75.10 | 71.50 | 71.50 | 71.50 | -4.16% | 18,000 |
| Jan 2, 2026 | 75.45 | 75.45 | 74.05 | 74.60 | 74.60 | -1.32% | 10,000 |
| Jan 1, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.27% | 2,000 |
| Dec 31, 2025 | 75.75 | 75.75 | 74.05 | 75.40 | 75.40 | -0.13% | 24,000 |
| Dec 30, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 6,000 |
| Dec 29, 2025 | 75.90 | 75.90 | 75.00 | 75.00 | 75.00 | -0.86% | 6,000 |
| Dec 26, 2025 | 74.00 | 75.95 | 73.95 | 75.65 | 75.65 | 3.14% | 44,000 |
| Dec 24, 2025 | 75.10 | 75.10 | 73.05 | 73.35 | 73.35 | -2.07% | 20,000 |
| Dec 23, 2025 | 74.00 | 74.90 | 73.25 | 74.90 | 74.90 | 4.03% | 32,000 |
| Dec 22, 2025 | 74.80 | 74.80 | 72.00 | 72.00 | 72.00 | -3.36% | 32,000 |
| Dec 19, 2025 | 75.00 | 76.10 | 74.50 | 74.50 | 74.50 | -0.67% | 6,000 |
| Dec 18, 2025 | 76.15 | 76.50 | 75.00 | 75.00 | 75.00 | -1.32% | 26,000 |
| Dec 17, 2025 | 76.30 | 76.30 | 76.00 | 76.00 | 76.00 | - | 4,000 |
| Dec 16, 2025 | 76.35 | 76.35 | 76.00 | 76.00 | 76.00 | -0.59% | 16,000 |
| Dec 15, 2025 | 76.25 | 76.50 | 76.00 | 76.45 | 76.45 | 0.66% | 12,000 |
| Dec 12, 2025 | 76.00 | 76.10 | 75.50 | 75.95 | 75.95 | 0.07% | 22,000 |
| Dec 11, 2025 | 76.25 | 76.25 | 74.90 | 75.90 | 75.90 | -0.13% | 74,000 |
| Dec 10, 2025 | 75.20 | 76.90 | 74.95 | 76.00 | 76.00 | 2.08% | 48,000 |
| Dec 9, 2025 | 75.35 | 75.35 | 73.50 | 74.45 | 74.45 | -1.26% | 64,000 |
| Dec 8, 2025 | 75.50 | 75.50 | 74.10 | 75.40 | 75.40 | 0.73% | 18,000 |
| Dec 5, 2025 | 75.65 | 75.65 | 74.40 | 74.85 | 74.85 | -0.86% | 36,000 |
| Dec 4, 2025 | 75.05 | 75.60 | 74.95 | 75.50 | 75.50 | 0.67% | 36,000 |
| Dec 3, 2025 | 75.10 | 75.10 | 74.05 | 75.00 | 75.00 | 0.67% | 16,000 |
| Dec 2, 2025 | 75.15 | 75.15 | 74.20 | 74.50 | 74.50 | -0.33% | 10,000 |