BF Investment Limited BFINVEST
NSE · India · Finance
INR 429.25-4.80 (-1.11%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 434.05 | -0.48% | INR 436.15 | INR 443.45 | INR 433.00 | 13.11K |
| 2026-09-29 | INR 436.15 | +0.22% | INR 436.50 | INR 439.30 | INR 432.05 | 19.91K |
| 2026-09-28 | INR 435.20 | -1.63% | INR 444.90 | INR 444.90 | INR 433.30 | 12.95K |
| 2026-09-25 | INR 442.40 | +0.65% | INR 439.55 | INR 444.85 | INR 435.60 | 14.88K |
| 2026-09-24 | INR 439.55 | -1.60% | INR 446.70 | INR 447.40 | INR 436.20 | 13.44K |
| 2026-09-23 | INR 446.70 | +0.66% | INR 447.45 | INR 449.50 | INR 442.20 | 10.56K |
| 2026-09-22 | INR 443.75 | -0.17% | INR 446.20 | INR 446.95 | INR 442.00 | 11.38K |
| 2026-09-21 | INR 444.50 | -0.17% | INR 448.20 | INR 448.20 | INR 440.00 | 9.32K |
| 2026-09-18 | INR 445.25 | +1.44% | INR 437.35 | INR 452.40 | INR 436.35 | 25.66K |
| 2026-09-17 | INR 438.95 | +1.60% | INR 435.90 | INR 440.00 | INR 435.90 | 7.00K |
| 2026-09-16 | INR 432.05 | -0.79% | INR 431.00 | INR 439.80 | INR 425.55 | 14.71K |
| 2026-09-15 | INR 435.50 | -2.86% | INR 453.00 | INR 453.70 | INR 434.70 | 25.75K |
| 2026-09-14 | INR 448.30 | 0.00% | INR 448.30 | INR 448.30 | INR 448.30 | 0 |
| 2026-09-11 | INR 448.30 | -0.07% | INR 448.60 | INR 453.90 | INR 440.55 | 19.70K |
| 2026-09-10 | INR 448.60 | -0.24% | INR 452.65 | INR 463.90 | INR 441.30 | 52.56K |
| 2026-09-09 | INR 449.70 | -0.32% | INR 448.00 | INR 455.50 | INR 448.00 | 12.98K |
| 2026-09-08 | INR 451.15 | -1.70% | INR 458.00 | INR 460.95 | INR 445.25 | 25.26K |
| 2026-09-07 | INR 458.95 | -2.22% | INR 472.00 | INR 472.00 | INR 455.55 | 14.55K |
| 2026-09-04 | INR 469.35 | -0.02% | INR 475.00 | INR 475.00 | INR 464.10 | 33.15K |
| 2026-09-03 | INR 469.45 | +3.64% | INR 456.90 | INR 488.00 | INR 452.65 | 195.62K |
| 2026-09-02 | INR 452.95 | +1.92% | INR 447.75 | INR 454.75 | INR 438.00 | 30.55K |
| 2026-09-01 | INR 444.40 | +0.69% | INR 437.30 | INR 448.00 | INR 437.30 | 16.15K |
| 2026-08-31 | INR 441.35 | -0.33% | INR 440.00 | INR 446.95 | INR 432.80 | 19.49K |
| 2026-08-28 | INR 442.80 | -0.03% | INR 443.00 | INR 450.00 | INR 441.00 | 9.81K |
| 2026-08-27 | INR 442.95 | -1.06% | INR 450.30 | INR 450.90 | INR 440.00 | 20.01K |
| 2026-08-26 | INR 447.70 | -0.28% | INR 449.10 | INR 452.80 | INR 446.00 | 11.00K |
| 2026-08-25 | INR 448.95 | +0.02% | INR 451.00 | INR 451.00 | INR 446.35 | 8.25K |
| 2026-08-24 | INR 448.85 | -0.60% | INR 451.55 | INR 454.90 | INR 447.05 | 12.53K |
| 2026-08-21 | INR 451.55 | +0.01% | INR 453.70 | INR 455.00 | INR 449.55 | 17.41K |
| 2026-08-20 | INR 451.50 | +0.97% | INR 449.90 | INR 454.40 | INR 449.90 | 19.00K |
| 2026-08-19 | INR 447.15 | -2.94% | INR 463.25 | INR 464.15 | INR 437.50 | 34.20K |
| 2026-08-18 | INR 460.70 | -0.78% | INR 462.80 | INR 466.95 | INR 455.70 | 21.54K |
| 2026-08-17 | INR 464.30 | +0.18% | INR 468.15 | INR 481.45 | INR 460.25 | 46.73K |
| 2026-08-14 | INR 463.45 | -0.12% | INR 468.60 | INR 499.00 | INR 456.60 | 216.73K |
| 2026-08-13 | INR 464.00 | +1.53% | INR 456.10 | INR 469.85 | INR 456.10 | 22.02K |
| 2026-08-12 | INR 457.00 | -2.41% | INR 471.30 | INR 471.30 | INR 456.00 | 38.81K |
| 2026-08-11 | INR 468.30 | -2.11% | INR 478.00 | INR 479.30 | INR 461.10 | 56.67K |
| 2026-08-10 | INR 478.40 | +1.88% | INR 474.60 | INR 484.00 | INR 468.50 | 51.96K |
| 2026-08-07 | INR 469.55 | -0.72% | INR 470.60 | INR 479.70 | INR 461.05 | 41.33K |
| 2026-08-06 | INR 472.95 | -0.93% | INR 481.00 | INR 485.25 | INR 471.00 | 35.93K |
| 2026-08-05 | INR 477.40 | -0.66% | INR 482.95 | INR 486.35 | INR 473.05 | 22.82K |
| 2026-08-04 | INR 480.55 | -0.51% | INR 483.50 | INR 487.60 | INR 473.00 | 39.52K |
| 2026-08-03 | INR 483.00 | +6.19% | INR 468.50 | INR 487.00 | INR 460.05 | 140.02K |
| 2026-07-31 | INR 454.85 | +2.06% | INR 450.00 | INR 458.40 | INR 446.00 | 29.49K |
| 2026-07-30 | INR 445.65 | -1.30% | INR 450.80 | INR 450.95 | INR 444.10 | 16.79K |
| 2026-07-29 | INR 451.50 | +0.22% | INR 454.90 | INR 456.30 | INR 446.55 | 27.71K |
| 2026-07-28 | INR 450.50 | -2.09% | INR 460.10 | INR 462.00 | INR 446.55 | 24.67K |
| 2026-07-27 | INR 460.10 | +0.01% | INR 467.00 | INR 468.00 | INR 457.65 | 26.05K |
| 2026-07-24 | INR 460.05 | +1.98% | INR 450.00 | INR 464.40 | INR 438.50 | 101.14K |
| 2026-07-23 | INR 451.10 | -1.46% | INR 454.50 | INR 462.55 | INR 450.00 | 41.19K |
| 2026-07-22 | INR 457.80 | -2.15% | INR 470.00 | INR 470.00 | INR 455.20 | 57.84K |
| 2026-07-21 | INR 467.85 | -0.93% | INR 474.00 | INR 480.00 | INR 465.05 | 50.11K |
| 2026-07-20 | INR 472.25 | -0.31% | INR 471.00 | INR 476.00 | INR 467.55 | 35.52K |
| 2026-07-17 | INR 473.70 | +0.02% | INR 474.00 | INR 477.00 | INR 467.80 | 62.38K |
| 2026-07-16 | INR 473.60 | -0.61% | INR 481.00 | INR 484.75 | INR 470.55 | 65.91K |
| 2026-07-15 | INR 476.50 | -2.45% | INR 490.75 | INR 493.80 | INR 473.60 | 192.97K |
| 2026-07-14 | INR 488.45 | -8.74% | INR 520.00 | INR 529.80 | INR 485.80 | 554.27K |
| 2026-07-13 | INR 535.25 | +9.85% | INR 496.00 | INR 584.70 | INR 493.90 | 4.37M |
| 2026-07-10 | INR 487.25 | +9.54% | INR 448.00 | INR 511.00 | INR 448.00 | 2.57M |
| 2026-07-09 | INR 444.80 | +2.34% | INR 440.85 | INR 450.50 | INR 437.80 | 28.81K |
| 2026-07-08 | INR 434.65 | -1.96% | INR 445.00 | INR 454.60 | INR 431.65 | 46.93K |
| 2026-07-07 | INR 443.35 | -0.48% | INR 444.05 | INR 447.25 | INR 442.00 | 6.03K |
| 2026-07-06 | INR 445.50 | -1.19% | INR 454.85 | INR 454.85 | INR 445.05 | 16.80K |
| 2026-07-03 | INR 450.85 | -2.15% | INR 450.00 | INR 455.00 | INR 449.10 | 29.80K |
| 2026-07-02 | INR 460.75 | +3.12% | INR 452.90 | INR 465.40 | INR 450.50 | 36.87K |
| 2026-07-01 | INR 446.80 | +0.02% | INR 451.10 | INR 454.40 | INR 446.00 | 23.33K |
| 2026-06-30 | INR 446.70 | -0.03% | INR 449.30 | INR 450.85 | INR 445.60 | 14.17K |
| 2026-06-29 | INR 446.85 | -2.35% | INR 456.10 | INR 458.85 | INR 446.00 | 37.79K |
| 2026-06-26 | INR 457.60 | 0.00% | INR 457.60 | INR 457.60 | INR 457.60 | 0 |
| 2026-06-25 | INR 457.60 | -0.89% | INR 465.90 | INR 466.45 | INR 455.50 | 38.27K |
| 2026-06-24 | INR 461.70 | +2.58% | INR 450.10 | INR 465.70 | INR 450.10 | 38.22K |
| 2026-06-23 | INR 450.10 | -2.33% | INR 464.00 | INR 468.90 | INR 448.35 | 31.73K |
| 2026-06-22 | INR 460.85 | +0.62% | INR 459.55 | INR 465.00 | INR 456.25 | 23.31K |
| 2026-06-19 | INR 458.00 | +1.10% | INR 453.00 | INR 460.30 | INR 450.00 | 26.47K |
| 2026-06-18 | INR 453.00 | +0.22% | INR 454.85 | INR 457.90 | INR 450.00 | 26.10K |
| 2026-06-17 | INR 452.00 | +0.04% | INR 453.90 | INR 456.00 | INR 447.15 | 17.68K |
| 2026-06-16 | INR 451.80 | +1.53% | INR 449.35 | INR 457.45 | INR 448.00 | 46.66K |
| 2026-06-15 | INR 445.00 | +1.76% | INR 447.00 | INR 454.70 | INR 440.60 | 41.38K |
| 2026-06-12 | INR 437.30 | +3.20% | INR 427.80 | INR 442.45 | INR 427.80 | 58.46K |
| 2026-06-11 | INR 423.75 | -0.21% | INR 422.00 | INR 428.90 | INR 419.60 | 27.83K |
| 2026-06-10 | INR 424.65 | -1.80% | INR 433.00 | INR 435.35 | INR 421.05 | 13.39K |
| 2026-06-09 | INR 432.45 | +1.78% | INR 428.85 | INR 435.05 | INR 426.95 | 22.20K |
| 2026-06-08 | INR 424.90 | -2.79% | INR 428.00 | INR 436.10 | INR 421.10 | 21.08K |
| 2026-06-05 | INR 437.10 | -2.49% | INR 453.95 | INR 456.75 | INR 434.00 | 38.93K |
| 2026-06-04 | INR 448.25 | +1.69% | INR 438.60 | INR 468.00 | INR 435.10 | 119.07K |
| 2026-06-03 | INR 440.80 | +1.16% | INR 436.00 | INR 444.90 | INR 428.50 | 32.25K |
| 2026-06-02 | INR 435.75 | +0.96% | INR 433.70 | INR 444.60 | INR 426.95 | 32.68K |
| 2026-06-01 | INR 431.60 | +0.10% | INR 434.50 | INR 447.30 | INR 429.05 | 72.77K |
| 2026-05-29 | INR 431.15 | +7.09% | INR 403.90 | INR 472.00 | INR 401.00 | 619.08K |
| 2026-05-28 | INR 402.60 | 0.00% | INR 402.60 | INR 402.60 | INR 402.60 | 0 |