BF Utilities Ltd. BFUTILITIE
NSE · India · Industrial Services
INR 506.00-1.75 (-0.34%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 504.75 | -0.59% | INR 496.05 | INR 508.70 | INR 490.95 | 77.99K |
| 2026-09-30 | INR 507.75 | -0.23% | INR 512.00 | INR 525.00 | INR 504.00 | 73.55K |
| 2026-09-29 | INR 508.90 | -1.36% | INR 515.20 | INR 518.45 | INR 502.00 | 69.67K |
| 2026-09-28 | INR 515.90 | -1.63% | INR 526.90 | INR 529.60 | INR 511.10 | 52.70K |
| 2026-09-25 | INR 524.45 | -0.19% | INR 527.65 | INR 536.30 | INR 522.00 | 52.03K |
| 2026-09-24 | INR 525.45 | -0.95% | INR 525.00 | INR 529.00 | INR 518.00 | 32.59K |
| 2026-09-23 | INR 530.50 | +0.58% | INR 528.00 | INR 537.45 | INR 521.85 | 34.19K |
| 2026-09-22 | INR 527.45 | -0.92% | INR 537.90 | INR 537.90 | INR 525.00 | 30.98K |
| 2026-09-21 | INR 532.35 | -1.78% | INR 543.90 | INR 543.90 | INR 530.05 | 30.71K |
| 2026-09-18 | INR 542.00 | +4.02% | INR 523.95 | INR 564.75 | INR 523.95 | 206.05K |
| 2026-09-17 | INR 521.05 | +0.13% | INR 521.95 | INR 532.55 | INR 519.00 | 36.88K |
| 2026-09-16 | INR 520.35 | -1.49% | INR 522.30 | INR 534.55 | INR 512.00 | 31.85K |
| 2026-09-15 | INR 528.20 | -3.77% | INR 547.15 | INR 550.05 | INR 521.00 | 40.18K |
| 2026-09-14 | INR 548.90 | 0.00% | INR 548.90 | INR 548.90 | INR 548.90 | 0 |
| 2026-09-11 | INR 548.90 | +0.82% | INR 541.95 | INR 567.00 | INR 528.90 | 275.68K |
| 2026-09-10 | INR 544.45 | +4.33% | INR 523.00 | INR 567.50 | INR 516.05 | 482.91K |
| 2026-09-09 | INR 521.85 | -0.89% | INR 527.60 | INR 537.80 | INR 520.10 | 43.77K |
| 2026-09-08 | INR 526.55 | -0.54% | INR 526.00 | INR 537.20 | INR 523.00 | 40.78K |
| 2026-09-07 | INR 529.40 | -2.41% | INR 542.40 | INR 542.45 | INR 525.30 | 68.09K |
| 2026-09-04 | INR 542.45 | -0.28% | INR 543.05 | INR 561.55 | INR 537.00 | 272.30K |
| 2026-09-03 | INR 544.00 | +8.66% | INR 500.05 | INR 585.80 | INR 500.05 | 4.46M |
| 2026-09-02 | INR 500.65 | -0.80% | INR 501.50 | INR 504.00 | INR 495.35 | 23.07K |
| 2026-09-01 | INR 504.70 | +0.36% | INR 502.90 | INR 505.50 | INR 498.80 | 32.87K |
| 2026-08-31 | INR 502.90 | -1.44% | INR 510.45 | INR 510.70 | INR 501.15 | 20.99K |
| 2026-08-28 | INR 510.25 | +1.53% | INR 502.55 | INR 514.90 | INR 500.00 | 49.62K |
| 2026-08-27 | INR 502.55 | -2.27% | INR 516.60 | INR 533.00 | INR 496.00 | 72.40K |
| 2026-08-26 | INR 514.20 | -1.10% | INR 520.00 | INR 524.90 | INR 513.10 | 38.09K |
| 2026-08-25 | INR 519.90 | +0.80% | INR 515.00 | INR 521.90 | INR 515.00 | 24.38K |
| 2026-08-24 | INR 515.75 | -1.55% | INR 525.00 | INR 533.15 | INR 514.00 | 51.68K |
| 2026-08-21 | INR 523.85 | -0.87% | INR 528.45 | INR 529.00 | INR 520.15 | 36.75K |
| 2026-08-20 | INR 528.45 | -0.41% | INR 536.00 | INR 540.05 | INR 525.50 | 18.95K |
| 2026-08-19 | INR 530.65 | -0.48% | INR 533.25 | INR 534.95 | INR 527.00 | 29.18K |
| 2026-08-18 | INR 533.20 | -2.28% | INR 542.15 | INR 552.70 | INR 531.20 | 26.11K |
| 2026-08-17 | INR 545.65 | +2.26% | INR 533.15 | INR 550.00 | INR 523.00 | 55.72K |
| 2026-08-14 | INR 533.60 | -4.77% | INR 559.30 | INR 564.00 | INR 525.00 | 527.11K |
| 2026-08-13 | INR 560.30 | +0.02% | INR 558.00 | INR 570.50 | INR 558.00 | 30.36K |
| 2026-08-12 | INR 560.20 | -0.24% | INR 561.20 | INR 562.80 | INR 553.05 | 32.88K |
| 2026-08-11 | INR 561.55 | -0.27% | INR 562.75 | INR 567.45 | INR 558.95 | 25.13K |
| 2026-08-10 | INR 563.05 | +0.80% | INR 557.20 | INR 571.80 | INR 555.55 | 41.83K |
| 2026-08-07 | INR 558.60 | -0.28% | INR 558.20 | INR 567.00 | INR 553.05 | 55.52K |
| 2026-08-06 | INR 560.15 | -0.12% | INR 560.80 | INR 564.95 | INR 558.00 | 42.52K |
| 2026-08-05 | INR 560.80 | -1.35% | INR 571.00 | INR 575.50 | INR 556.00 | 37.43K |
| 2026-08-04 | INR 568.50 | -1.34% | INR 575.40 | INR 580.00 | INR 567.35 | 30.52K |
| 2026-08-03 | INR 576.20 | +1.03% | INR 580.00 | INR 595.95 | INR 575.00 | 85.47K |
| 2026-07-31 | INR 570.35 | +1.63% | INR 563.00 | INR 578.30 | INR 561.00 | 39.16K |
| 2026-07-30 | INR 561.20 | -2.42% | INR 576.55 | INR 579.55 | INR 556.00 | 37.46K |
| 2026-07-29 | INR 575.10 | +1.02% | INR 574.65 | INR 579.15 | INR 568.70 | 44.11K |
| 2026-07-28 | INR 569.30 | -1.48% | INR 577.00 | INR 580.75 | INR 568.00 | 27.95K |
| 2026-07-27 | INR 577.85 | -0.44% | INR 599.00 | INR 599.10 | INR 575.95 | 43.44K |
| 2026-07-24 | INR 580.40 | -0.02% | INR 577.25 | INR 582.60 | INR 564.30 | 44.87K |
| 2026-07-23 | INR 580.50 | -0.96% | INR 585.00 | INR 602.00 | INR 578.00 | 62.36K |
| 2026-07-22 | INR 586.10 | -3.16% | INR 602.40 | INR 611.10 | INR 582.25 | 88.51K |
| 2026-07-21 | INR 605.20 | -0.43% | INR 602.80 | INR 616.05 | INR 601.60 | 116.76K |
| 2026-07-20 | INR 607.80 | -1.51% | INR 618.80 | INR 624.90 | INR 601.00 | 63.23K |
| 2026-07-17 | INR 617.10 | -0.50% | INR 623.40 | INR 623.40 | INR 606.75 | 89.52K |
| 2026-07-16 | INR 620.20 | -0.52% | INR 628.80 | INR 640.00 | INR 617.15 | 95.63K |
| 2026-07-15 | INR 623.45 | -1.66% | INR 638.80 | INR 647.20 | INR 617.60 | 177.81K |
| 2026-07-14 | INR 633.95 | -5.74% | INR 662.00 | INR 684.45 | INR 630.00 | 541.28K |
| 2026-07-13 | INR 672.55 | +16.20% | INR 576.80 | INR 694.55 | INR 571.80 | 4.31M |
| 2026-07-10 | INR 578.80 | +3.50% | INR 561.00 | INR 588.00 | INR 558.30 | 232.05K |
| 2026-07-09 | INR 559.25 | +2.54% | INR 548.00 | INR 566.60 | INR 546.55 | 30.65K |
| 2026-07-08 | INR 545.40 | -2.60% | INR 558.00 | INR 572.80 | INR 541.45 | 62.71K |
| 2026-07-07 | INR 559.95 | -2.18% | INR 572.95 | INR 574.90 | INR 557.10 | 41.53K |
| 2026-07-06 | INR 572.45 | -2.42% | INR 588.00 | INR 589.30 | INR 569.45 | 52.38K |
| 2026-07-03 | INR 586.65 | -0.49% | INR 594.00 | INR 601.45 | INR 580.10 | 40.78K |
| 2026-07-02 | INR 589.55 | +1.38% | INR 580.10 | INR 593.30 | INR 580.10 | 84.70K |
| 2026-07-01 | INR 581.55 | -4.43% | INR 611.85 | INR 613.85 | INR 578.00 | 109.88K |
| 2026-06-30 | INR 608.50 | +0.56% | INR 609.65 | INR 619.90 | INR 603.00 | 46.35K |
| 2026-06-29 | INR 605.10 | -2.79% | INR 625.35 | INR 625.35 | INR 602.25 | 38.40K |
| 2026-06-26 | INR 622.45 | 0.00% | INR 622.45 | INR 622.45 | INR 622.45 | 0 |
| 2026-06-25 | INR 622.45 | -1.74% | INR 635.10 | INR 637.80 | INR 620.00 | 43.15K |
| 2026-06-24 | INR 633.45 | +0.56% | INR 634.00 | INR 640.00 | INR 621.50 | 68.01K |
| 2026-06-23 | INR 629.90 | -2.96% | INR 653.95 | INR 657.00 | INR 627.00 | 90.16K |
| 2026-06-22 | INR 649.10 | -1.58% | INR 664.00 | INR 668.20 | INR 645.20 | 66.82K |
| 2026-06-19 | INR 659.50 | +0.96% | INR 655.90 | INR 680.00 | INR 648.40 | 179.28K |
| 2026-06-18 | INR 653.20 | +2.47% | INR 639.95 | INR 670.00 | INR 636.20 | 291.22K |
| 2026-06-17 | INR 637.45 | +1.66% | INR 629.60 | INR 648.90 | INR 621.75 | 151.70K |
| 2026-06-16 | INR 627.05 | +2.17% | INR 618.45 | INR 663.00 | INR 616.80 | 264.03K |
| 2026-06-15 | INR 613.75 | -1.30% | INR 638.00 | INR 641.00 | INR 610.00 | 131.15K |
| 2026-06-12 | INR 621.85 | +7.49% | INR 585.00 | INR 644.00 | INR 585.00 | 410.34K |
| 2026-06-11 | INR 578.50 | -2.97% | INR 592.20 | INR 606.00 | INR 575.00 | 54.79K |
| 2026-06-10 | INR 596.20 | -2.59% | INR 612.05 | INR 619.65 | INR 591.20 | 69.82K |
| 2026-06-09 | INR 612.05 | +0.25% | INR 616.50 | INR 644.00 | INR 597.90 | 281.89K |
| 2026-06-08 | INR 610.55 | -3.87% | INR 620.00 | INR 652.65 | INR 606.90 | 108.18K |
| 2026-06-05 | INR 635.10 | -3.85% | INR 669.00 | INR 683.95 | INR 625.05 | 360.37K |
| 2026-06-04 | INR 660.55 | +5.00% | INR 636.00 | INR 660.55 | INR 636.00 | 104.19K |
| 2026-06-03 | INR 629.10 | +5.00% | INR 605.25 | INR 629.10 | INR 591.10 | 225.85K |
| 2026-06-02 | INR 599.15 | +4.99% | INR 569.90 | INR 599.15 | INR 564.55 | 126.22K |
| 2026-06-01 | INR 570.65 | +0.33% | INR 560.30 | INR 589.00 | INR 560.30 | 35.47K |
| 2026-05-29 | INR 568.75 | -0.40% | INR 560.20 | INR 589.30 | INR 542.50 | 149.00K |