BF Investment Limited (NSE:BFINVEST)
India
· Delayed Price · Currency is INR 422.05
+2.45 (0.58%)
Apr 29, 2026, 3:29 PM IST
BF Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 421.90 | 429.00 | 417.30 | 422.05 | 422.05 | 0.58% | 12,683 |
| Apr 28, 2026 | 415.00 | 422.95 | 415.00 | 419.60 | 419.60 | 0.08% | 9,702 |
| Apr 27, 2026 | 417.80 | 422.90 | 415.05 | 419.25 | 419.25 | 1.33% | 12,104 |
| Apr 24, 2026 | 426.05 | 426.05 | 410.50 | 413.75 | 413.75 | -2.42% | 18,312 |
| Apr 23, 2026 | 430.55 | 437.00 | 420.50 | 424.00 | 424.00 | -1.52% | 20,010 |
| Apr 22, 2026 | 414.00 | 434.70 | 413.05 | 430.55 | 430.55 | 4.26% | 40,929 |
| Apr 21, 2026 | 411.45 | 415.95 | 408.00 | 412.95 | 412.95 | 1.57% | 10,606 |
| Apr 20, 2026 | 422.00 | 422.00 | 400.70 | 406.55 | 406.55 | -2.75% | 34,822 |
| Apr 17, 2026 | 409.90 | 419.80 | 408.30 | 418.05 | 418.05 | 2.89% | 18,649 |
| Apr 16, 2026 | 405.10 | 408.35 | 400.00 | 406.30 | 406.30 | 0.94% | 10,526 |
| Apr 15, 2026 | 395.00 | 403.90 | 395.00 | 402.50 | 402.50 | 2.65% | 10,547 |
| Apr 13, 2026 | 388.00 | 394.00 | 375.75 | 392.10 | 392.10 | -0.41% | 16,996 |
| Apr 10, 2026 | 382.05 | 394.40 | 382.05 | 393.70 | 393.70 | 3.22% | 13,981 |
| Apr 9, 2026 | 384.10 | 391.00 | 380.80 | 381.40 | 381.40 | -0.70% | 14,127 |
| Apr 8, 2026 | 369.00 | 387.95 | 368.00 | 384.10 | 384.10 | 7.38% | 30,597 |
| Apr 7, 2026 | 355.00 | 361.70 | 353.95 | 357.70 | 357.70 | -0.15% | 8,592 |
| Apr 6, 2026 | 355.50 | 362.20 | 346.75 | 358.25 | 358.25 | 2.09% | 16,002 |
| Apr 2, 2026 | 344.45 | 352.00 | 335.00 | 350.90 | 350.90 | 1.26% | 12,097 |
| Apr 1, 2026 | 336.00 | 349.00 | 333.00 | 346.55 | 346.55 | 9.08% | 22,181 |
| Mar 30, 2026 | 331.95 | 338.20 | 315.00 | 317.70 | 317.70 | -7.12% | 58,375 |
| Mar 27, 2026 | 362.05 | 362.10 | 340.50 | 342.05 | 342.05 | -5.54% | 70,372 |
| Mar 25, 2026 | 354.00 | 369.50 | 354.00 | 362.10 | 362.10 | 1.40% | 26,824 |
| Mar 24, 2026 | 353.35 | 361.15 | 345.00 | 357.10 | 357.10 | 2.87% | 34,645 |
| Mar 23, 2026 | 362.90 | 367.20 | 343.95 | 347.15 | 347.15 | -6.40% | 33,732 |
| Mar 20, 2026 | 375.85 | 382.40 | 369.00 | 370.90 | 370.90 | -0.91% | 16,720 |
| Mar 19, 2026 | 381.00 | 381.00 | 369.05 | 374.30 | 374.30 | -1.76% | 18,696 |
| Mar 18, 2026 | 373.20 | 390.00 | 372.70 | 381.00 | 381.00 | 2.47% | 24,418 |
| Mar 17, 2026 | 369.10 | 374.00 | 367.00 | 371.80 | 371.80 | 1.03% | 25,321 |
| Mar 16, 2026 | 370.20 | 371.35 | 362.85 | 368.00 | 368.00 | - | 17,174 |
| Mar 13, 2026 | 374.30 | 376.20 | 363.30 | 368.00 | 368.00 | -1.68% | 27,904 |
| Mar 12, 2026 | 376.00 | 378.60 | 368.90 | 374.30 | 374.30 | -1.14% | 12,760 |
| Mar 11, 2026 | 385.00 | 393.40 | 373.90 | 378.60 | 378.60 | -1.66% | 12,476 |
| Mar 10, 2026 | 376.50 | 389.90 | 373.60 | 385.00 | 385.00 | 3.47% | 21,038 |
| Mar 9, 2026 | 372.60 | 378.10 | 365.55 | 372.10 | 372.10 | -3.26% | 32,746 |
| Mar 6, 2026 | 382.05 | 387.90 | 379.50 | 384.65 | 384.65 | 1.36% | 19,264 |
| Mar 5, 2026 | 380.00 | 387.00 | 369.65 | 379.50 | 379.50 | 0.96% | 39,430 |
| Mar 4, 2026 | 372.90 | 384.80 | 372.90 | 375.90 | 375.90 | -1.66% | 19,795 |
| Mar 2, 2026 | 376.40 | 393.60 | 376.40 | 382.25 | 382.25 | -4.75% | 27,195 |
| Feb 27, 2026 | 407.00 | 408.65 | 399.55 | 401.30 | 401.30 | -1.61% | 9,068 |
| Feb 26, 2026 | 413.20 | 416.50 | 405.00 | 407.85 | 407.85 | -0.39% | 8,381 |
| Feb 25, 2026 | 398.90 | 417.95 | 396.00 | 409.45 | 409.45 | 3.71% | 26,248 |
| Feb 24, 2026 | 402.00 | 404.85 | 392.65 | 394.80 | 394.80 | -2.14% | 12,127 |
| Feb 23, 2026 | 405.60 | 408.50 | 402.05 | 403.45 | 403.45 | 0.25% | 10,718 |
| Feb 20, 2026 | 402.25 | 405.00 | 399.30 | 402.45 | 402.45 | 0.05% | 7,576 |
| Feb 19, 2026 | 410.00 | 410.35 | 399.00 | 402.25 | 402.25 | -1.13% | 15,438 |
| Feb 18, 2026 | 416.00 | 418.20 | 404.00 | 406.85 | 406.85 | -1.86% | 12,678 |
| Feb 17, 2026 | 407.85 | 418.90 | 405.90 | 414.55 | 414.55 | 2.11% | 11,991 |
| Feb 16, 2026 | 404.50 | 410.00 | 399.05 | 406.00 | 406.00 | 0.47% | 8,751 |
| Feb 13, 2026 | 412.00 | 429.00 | 396.60 | 404.10 | 404.10 | -2.43% | 41,207 |
| Feb 12, 2026 | 421.05 | 423.45 | 410.70 | 414.15 | 414.15 | -2.03% | 17,404 |
| Feb 11, 2026 | 418.65 | 425.00 | 415.55 | 422.75 | 422.75 | 0.48% | 9,162 |
| Feb 10, 2026 | 412.90 | 423.95 | 412.50 | 420.75 | 420.75 | 2.17% | 21,342 |
| Feb 9, 2026 | 401.90 | 414.90 | 391.20 | 411.80 | 411.80 | 3.13% | 26,947 |
| Feb 6, 2026 | 393.20 | 402.00 | 392.70 | 399.30 | 399.30 | -0.20% | 10,278 |
| Feb 5, 2026 | 410.20 | 410.20 | 395.50 | 400.10 | 400.10 | -2.66% | 17,264 |
| Feb 4, 2026 | 381.20 | 413.90 | 381.20 | 411.05 | 411.05 | 5.89% | 32,820 |
| Feb 3, 2026 | 385.00 | 394.00 | 383.60 | 388.20 | 388.20 | 4.17% | 16,326 |
| Feb 2, 2026 | 377.05 | 377.05 | 363.90 | 372.65 | 372.65 | -0.37% | 7,007 |
| Feb 1, 2026 | 383.65 | 390.50 | 368.95 | 374.05 | 374.05 | -1.73% | 12,178 |
| Jan 30, 2026 | 375.00 | 386.00 | 369.05 | 380.65 | 380.65 | 2.12% | 34,156 |
| Jan 29, 2026 | 372.60 | 374.70 | 368.00 | 372.75 | 372.75 | 1.03% | 14,947 |
| Jan 28, 2026 | 364.00 | 372.60 | 363.95 | 368.95 | 368.95 | 1.49% | 18,715 |
| Jan 27, 2026 | 377.60 | 377.60 | 360.50 | 363.55 | 363.55 | -2.47% | 12,497 |
| Jan 23, 2026 | 385.50 | 390.50 | 368.20 | 372.75 | 372.75 | -2.41% | 27,505 |
| Jan 22, 2026 | 379.00 | 383.15 | 374.05 | 381.95 | 381.95 | 3.34% | 15,113 |
| Jan 21, 2026 | 376.40 | 378.90 | 363.00 | 369.60 | 369.60 | -1.77% | 71,947 |
| Jan 20, 2026 | 389.00 | 390.65 | 371.30 | 376.25 | 376.25 | -3.85% | 20,592 |
| Jan 19, 2026 | 394.50 | 399.00 | 390.00 | 391.30 | 391.30 | -1.81% | 10,283 |
| Jan 16, 2026 | 400.45 | 403.70 | 395.50 | 398.50 | 398.50 | -0.49% | 5,615 |
| Jan 14, 2026 | 404.90 | 408.00 | 396.15 | 400.45 | 400.45 | -0.87% | 10,651 |
| Jan 13, 2026 | 400.85 | 408.00 | 398.00 | 403.95 | 403.95 | 1.69% | 16,985 |
| Jan 12, 2026 | 396.45 | 401.25 | 386.30 | 397.25 | 397.25 | 0.21% | 19,848 |
| Jan 9, 2026 | 404.20 | 404.20 | 394.80 | 396.40 | 396.40 | -1.93% | 11,513 |
| Jan 8, 2026 | 412.10 | 413.70 | 403.20 | 404.20 | 404.20 | -1.95% | 18,808 |
| Jan 7, 2026 | 413.45 | 415.70 | 410.55 | 412.25 | 412.25 | -0.39% | 11,002 |
| Jan 6, 2026 | 417.00 | 417.60 | 411.05 | 413.85 | 413.85 | -0.98% | 14,945 |
| Jan 5, 2026 | 418.60 | 423.05 | 416.05 | 417.95 | 417.95 | -0.14% | 12,089 |
| Jan 2, 2026 | 412.45 | 422.10 | 412.45 | 418.55 | 418.55 | 0.71% | 13,611 |
| Jan 1, 2026 | 413.40 | 417.90 | 413.00 | 415.60 | 415.60 | 0.85% | 7,587 |
| Dec 31, 2025 | 412.00 | 416.85 | 410.00 | 412.10 | 412.10 | 0.45% | 9,791 |
| Dec 30, 2025 | 408.75 | 419.60 | 408.15 | 410.25 | 410.25 | -0.17% | 68,339 |
| Dec 29, 2025 | 418.90 | 419.10 | 408.05 | 410.95 | 410.95 | -1.73% | 13,726 |
| Dec 26, 2025 | 417.40 | 421.00 | 414.80 | 418.20 | 418.20 | -0.38% | 16,782 |
| Dec 24, 2025 | 424.05 | 431.00 | 418.20 | 419.80 | 419.80 | -0.27% | 19,027 |
| Dec 23, 2025 | 422.50 | 429.50 | 417.85 | 420.95 | 420.95 | 0.42% | 14,923 |
| Dec 22, 2025 | 413.00 | 420.70 | 413.00 | 419.20 | 419.20 | 1.91% | 15,851 |
| Dec 19, 2025 | 409.00 | 413.00 | 405.00 | 411.35 | 411.35 | 1.01% | 9,423 |
| Dec 18, 2025 | 411.95 | 411.95 | 406.00 | 407.25 | 407.25 | -1.14% | 6,674 |
| Dec 17, 2025 | 411.20 | 418.00 | 409.40 | 411.95 | 411.95 | -0.21% | 9,220 |
| Dec 16, 2025 | 408.40 | 418.55 | 408.40 | 412.80 | 412.80 | 1.08% | 15,420 |
| Dec 15, 2025 | 414.20 | 414.20 | 405.55 | 408.40 | 408.40 | -0.41% | 16,207 |
| Dec 12, 2025 | 406.60 | 414.90 | 406.60 | 410.10 | 410.10 | 0.65% | 9,950 |
| Dec 11, 2025 | 402.80 | 411.75 | 402.00 | 407.45 | 407.45 | 0.30% | 51,813 |
| Dec 10, 2025 | 411.60 | 417.40 | 401.60 | 406.25 | 406.25 | 0.06% | 9,473 |
| Dec 9, 2025 | 399.30 | 411.20 | 394.55 | 406.00 | 406.00 | 0.26% | 18,084 |
| Dec 8, 2025 | 426.00 | 426.00 | 401.00 | 404.95 | 404.95 | -3.89% | 26,597 |
| Dec 5, 2025 | 426.15 | 427.35 | 420.00 | 421.35 | 421.35 | -0.67% | 11,838 |
| Dec 4, 2025 | 425.00 | 430.50 | 423.60 | 424.20 | 424.20 | -0.92% | 8,783 |
| Dec 3, 2025 | 434.90 | 434.90 | 420.05 | 428.15 | 428.15 | -1.06% | 21,964 |
| Dec 2, 2025 | 438.70 | 438.70 | 431.50 | 432.75 | 432.75 | -1.07% | 9,267 |