NSE - Free Realtime Quote INR

BF Investment Limited (BFINVEST.NS)

Compare
592.30
+3.15
+(0.53%)
As of 10:48:51 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025591.80594.80587.15592.30592.307,690
Jan 17, 2025592.35600.75583.00589.15589.1516,814
Jan 16, 2025591.20604.35584.05592.70592.7020,952
Jan 15, 2025576.20597.00574.00591.50591.5038,893
Jan 14, 2025559.95573.90552.80571.15571.1533,895
Jan 13, 2025586.05588.35545.90552.10552.1042,269
Jan 10, 2025609.50609.50584.20586.75586.7528,535
Jan 9, 2025624.00628.70608.00609.50609.5020,452
Jan 8, 2025635.00638.80621.75625.40625.4019,504
Jan 7, 2025625.05643.55622.30638.10638.1036,657
Jan 6, 2025672.10672.25618.30622.30622.30104,113
Jan 3, 2025686.95704.75665.55669.30669.30106,012
Jan 2, 2025679.05690.50673.05685.60685.6028,923
Jan 1, 2025684.70695.00675.00678.15678.1531,613
Dec 31, 2024677.05687.55672.05683.65683.6520,606
Dec 30, 2024691.70699.95677.10678.80678.8026,167
Dec 27, 2024697.70709.70687.00690.60690.6051,992
Dec 26, 2024725.80733.05692.50696.25696.2566,411
Dec 24, 2024697.70747.85684.00730.90730.90160,084
Dec 23, 2024694.70701.65665.55694.80694.8071,794
Dec 20, 2024721.50726.00683.00686.45686.4546,394
Dec 19, 2024724.00729.20712.50720.60720.6027,745
Dec 18, 2024740.90749.45729.75731.90731.9048,063
Dec 17, 2024730.60753.95730.55739.30739.3088,440
Dec 16, 2024715.00738.00715.00730.60730.6049,764
Dec 13, 2024722.95728.55706.60717.30717.3030,001
Dec 12, 2024739.00740.90721.00724.45724.4537,263
Dec 11, 2024741.45758.40737.20739.55739.5567,578
Dec 10, 2024728.00755.00725.65739.80739.8085,564
Dec 9, 2024716.95765.00716.95728.70728.7095,138
Dec 6, 2024718.70724.00711.00715.50715.5023,179
Dec 5, 2024721.50730.00712.60717.00717.0034,028
Dec 4, 2024736.70737.50715.25719.45719.4561,252
Dec 3, 2024745.05747.85733.00734.60734.6037,381
Dec 2, 2024734.90748.90727.75740.05740.0559,571
Nov 29, 2024735.40742.45726.00732.80732.8041,594
Nov 28, 2024730.90749.50726.50735.50735.5052,087
Nov 27, 2024722.80744.00721.25728.80728.8052,966
Nov 26, 2024729.35735.65715.10720.00720.0034,246
Nov 25, 2024732.70745.00725.75728.40728.4058,291
Nov 22, 2024750.00750.00718.00723.10723.1058,022
Nov 21, 2024747.95749.00722.15743.55743.5583,504
Nov 19, 2024749.45777.00735.00740.75740.75136,197
Nov 18, 2024730.50765.05708.50739.75739.75231,173
Nov 14, 2024713.45747.45713.45726.55726.5598,392
Nov 13, 2024735.05740.25706.00713.05713.0598,355
Nov 12, 2024761.90795.00731.20737.50737.50246,332
Nov 11, 2024752.00829.00732.90759.40759.40944,473
Nov 8, 2024689.40770.00669.40753.05753.05585,976
Nov 7, 2024682.65696.00678.00683.10683.1077,444
Nov 6, 2024670.35680.30666.40677.80677.8053,796
Nov 5, 2024654.60672.75648.20667.00667.0068,971
Nov 4, 2024664.00669.15642.05653.45653.4576,798
Nov 1, 2024650.00680.00650.00670.55670.5544,717
Oct 31, 2024677.10677.95645.00650.65650.65138,239
Oct 30, 2024654.00675.00653.85668.05668.0563,568
Oct 29, 2024662.00665.85636.30654.05654.0561,442
Oct 28, 2024649.00666.45638.05656.60656.6078,432
Oct 25, 2024689.95691.60637.65645.90645.90116,792
Oct 24, 2024720.65726.05686.00689.30689.30172,765
Oct 23, 2024726.00766.70716.50720.65720.65258,424
Oct 22, 2024769.90774.80721.00727.30727.30349,393
Oct 21, 2024699.00812.80698.95768.80768.801,720,282
Oct 18, 2024665.00698.00640.60692.65692.65188,425
Oct 17, 2024675.10680.85659.20663.80663.8093,386
Oct 16, 2024684.60694.90674.90678.70678.70150,942
Oct 15, 2024643.85687.35642.85682.90682.90310,208
Oct 14, 2024658.15666.00643.10645.85645.8555,375
Oct 11, 2024654.90670.05651.65658.15658.15101,462
Oct 10, 2024628.80665.50624.70649.85649.85189,511
Oct 9, 2024619.30647.95618.75626.80626.8094,777
Oct 8, 2024600.10631.95597.25616.20616.2091,346
Oct 7, 2024630.95632.35601.20605.50605.5062,171
Oct 4, 2024620.40678.80619.55633.95633.95581,520
Oct 3, 2024618.00645.00610.10620.40620.40220,752
Oct 1, 2024620.90631.00614.00621.50621.5039,585
Sep 30, 2024629.90636.65615.00618.10618.1040,413
Sep 27, 2024652.35669.00629.00633.50633.5081,779
Sep 26, 2024643.45658.25629.40652.35652.35188,329
Sep 25, 2024645.00662.00636.75639.90639.90102,252
Sep 24, 2024640.00676.75636.70649.30649.30493,771
Sep 23, 2024592.70659.45590.35648.00648.00478,210
Sep 20, 2024588.60594.95585.30589.15589.1518,471
Sep 19, 2024601.65608.20578.15587.95587.9539,025
Sep 18, 2024613.95617.50594.30599.65599.6532,095
Sep 17, 2024615.45619.70611.00613.30613.3021,223
Sep 16, 2024618.00622.50613.50615.45615.4521,404
Sep 13, 2024611.00627.90611.00617.70617.7045,596
Sep 12, 2024604.70614.00603.35610.85610.8542,462
Sep 11, 2024605.00614.80598.10601.15601.1545,595
Sep 10, 2024589.70610.95589.70604.10604.1053,822
Sep 9, 2024587.70593.90574.40587.15587.1530,604
Sep 6, 2024595.00599.15584.65587.75587.7536,335
Sep 5, 2024590.00597.00588.30594.20594.2027,318
Sep 4, 2024585.50591.20582.85587.45587.4524,016
Sep 3, 2024584.90595.00582.35587.95587.9533,966
Sep 2, 2024582.60588.80580.00583.25583.2526,196
Aug 30, 2024585.00590.85580.10581.50581.5029,201
Aug 29, 2024590.95597.25580.00583.00583.0043,295
Aug 28, 2024584.80612.15580.25590.15590.15150,423
Aug 27, 2024585.40594.85579.15583.75583.7558,023
Aug 26, 2024590.00596.55583.40584.40584.4041,041
Aug 23, 2024591.70597.80585.85588.10588.1068,227
Aug 22, 2024590.80601.45587.10590.50590.5073,676
Aug 21, 2024578.10605.25576.10588.80588.80158,096
Aug 20, 2024569.60583.00568.70577.10577.1054,831
Aug 19, 2024563.00575.50562.95567.60567.6053,388
Aug 16, 2024562.20573.65558.50563.00563.0090,755
Aug 14, 2024583.00585.25554.00558.95558.95177,931
Aug 13, 2024604.40607.30578.35580.10580.1057,943
Aug 12, 2024607.00616.65595.05607.00607.0077,934
Aug 9, 2024610.95618.75607.00612.65612.6547,361
Aug 8, 2024606.00623.35604.45605.95605.9531,358
Aug 7, 2024605.00610.50600.15605.50605.5017,832
Aug 6, 2024605.30622.30596.40601.80601.8063,729
Aug 5, 2024630.00630.00594.60597.25597.2571,578
Aug 2, 2024631.70651.95625.10637.95637.9541,085
Aug 1, 2024657.70663.40634.65636.10636.1045,166
Jul 31, 2024660.50662.80651.60655.10655.1025,468
Jul 30, 2024660.90664.90653.60655.30655.3025,755
Jul 29, 2024664.00673.10658.60660.05660.0539,559
Jul 26, 2024643.05662.00643.05657.90657.9046,686
Jul 25, 2024636.15644.80631.60642.05642.0531,933
Jul 24, 2024632.30646.95632.25639.10639.1035,548
Jul 23, 2024630.10654.95603.25629.15629.15123,678
Jul 22, 2024617.95634.85603.00629.10629.1033,444
Jul 19, 2024645.40645.40618.00621.45621.4567,081
Jul 18, 2024661.20664.55640.00644.30644.3079,758
Jul 16, 2024658.00678.00656.90661.20661.2053,495
Jul 15, 2024660.00666.85651.20657.00657.0035,512
Jul 12, 2024665.45674.35655.00658.10658.1041,652
Jul 11, 2024663.30672.00653.00662.90662.9073,340
Jul 10, 2024675.40677.75645.05661.35661.3549,637
Jul 9, 2024673.70683.65665.70673.10673.1046,387
Jul 8, 2024673.45685.00662.95671.25671.2584,069
Jul 5, 2024677.80685.50668.25671.70671.7036,721
Jul 4, 2024683.00693.20672.10676.15676.1569,877
Jul 3, 2024697.35705.05680.25683.45683.4583,787
Jul 2, 2024702.10728.00694.15696.65696.65202,929
Jul 1, 2024689.70706.00683.65699.55699.55129,734
Jun 28, 2024653.60706.90647.55686.85686.85440,106
Jun 27, 2024659.15666.95642.25650.30650.3079,998
Jun 26, 2024662.05671.00655.00658.65658.6594,053
Jun 25, 2024683.10699.80658.20663.00663.00278,990
Jun 24, 2024612.90721.70610.55676.90676.901,720,138
Jun 21, 2024625.00635.00612.00614.60614.6085,898
Jun 20, 2024610.00625.00609.95615.55615.5552,135
Jun 19, 2024613.50619.90605.00609.50609.5064,640
Jun 18, 2024606.70626.70598.10610.70610.70131,282
Jun 14, 2024594.30619.00591.10603.90603.90151,865
Jun 13, 2024596.20605.95590.00594.20594.2050,717
Jun 12, 2024595.80612.00591.60594.20594.20116,536
Jun 11, 2024574.95604.00574.90593.80593.80185,360
Jun 10, 2024574.50585.85572.00575.10575.1038,318
Jun 7, 2024564.95583.00563.70571.95571.9570,427
Jun 6, 2024542.90578.80542.90562.25562.2594,057
Jun 5, 2024529.90548.15512.65540.55540.5546,788
Jun 4, 2024580.00580.00500.20522.85522.8588,618
Jun 3, 2024594.00602.00571.60574.60574.60127,698
May 31, 2024567.05587.80567.00576.85576.85189,641
May 30, 2024548.00594.95542.00561.50561.50482,099
May 29, 2024548.80559.65546.95549.30549.3033,494
May 28, 2024565.20568.95544.45549.75549.7556,314
May 27, 2024570.80580.25561.00563.10563.1060,484
May 24, 2024589.25596.95568.25571.95571.95121,180
May 23, 2024583.15602.90577.80588.25588.25152,989
May 22, 2024567.20604.75557.25580.20580.20397,226
May 21, 2024572.00586.00562.65565.20565.2095,105
May 17, 2024572.05591.80572.05581.75581.7582,562
May 16, 2024553.95596.65553.90574.10574.10388,098
May 15, 2024559.95565.70552.00554.35554.3534,532
May 14, 2024543.50565.00543.50558.10558.1048,687
May 13, 2024549.90552.35531.30542.50542.5031,565
May 10, 2024549.80558.90541.55548.30548.3044,136
May 9, 2024561.00587.90542.10547.80547.80150,021
May 8, 2024541.00563.95532.45558.10558.1091,791
May 7, 2024543.60557.50535.35542.45542.4559,793
May 6, 2024564.00566.40540.25543.85543.8585,545
May 3, 2024580.80584.50557.50560.00560.00109,037
May 2, 2024586.30605.00575.50579.20579.20262,050
Apr 30, 2024562.80613.00558.90585.05585.05518,910
Apr 29, 2024574.20577.45559.25560.85560.8531,169
Apr 26, 2024580.05585.05568.40570.65570.6557,918
Apr 25, 2024577.40588.65573.50577.25577.2555,232
Apr 24, 2024579.60598.50575.00577.50577.5081,271
Apr 23, 2024585.00592.85572.30579.60579.60205,063
Apr 22, 2024528.60614.80528.60582.90582.90886,559
Apr 19, 2024523.90527.00510.55520.80520.8023,181
Apr 18, 2024521.80533.05521.80525.30525.3019,813
Apr 16, 2024516.95528.00515.50519.20519.2025,139
Apr 15, 2024532.25532.25512.10520.20520.2039,346
Apr 12, 2024541.50548.50532.25533.60533.6033,251
Apr 10, 2024542.90549.05537.45542.95542.9536,606
Apr 9, 2024552.90552.90538.55539.80539.8027,647
Apr 8, 2024561.75564.90547.00550.15550.1533,472
Apr 5, 2024556.05567.20552.35559.00559.0030,999
Apr 4, 2024573.40580.90559.00562.10562.1041,952
Apr 3, 2024556.55580.00554.00570.35570.3599,301
Apr 2, 2024546.05560.00544.95555.70555.7067,101
Apr 1, 2024520.95554.70520.95545.85545.85114,383
Mar 28, 2024519.00533.85518.00520.40520.4061,964
Mar 27, 2024519.00527.00512.25515.60515.6058,451
Mar 26, 2024527.05531.90515.00518.75518.7559,464
Mar 22, 2024528.25542.00523.70528.50528.5082,502
Mar 21, 2024515.60534.85515.00529.10529.1090,929
Mar 20, 2024514.00519.50503.55508.45508.4554,294
Mar 19, 2024527.00527.55507.10510.80510.8028,667
Mar 18, 2024540.00544.80524.30528.60528.6055,963
Mar 15, 2024520.35538.00510.15533.15533.1563,886
Mar 14, 2024506.00529.00498.50512.85512.85134,838
Mar 13, 2024537.30546.55493.00498.70498.70104,522
Mar 12, 2024545.05564.60532.25536.70536.70197,150
Mar 11, 2024578.70578.70537.30541.90541.9083,150
Mar 7, 2024570.65579.90561.80574.90574.90194,310
Mar 6, 2024592.10598.30561.30569.70569.70159,863
Mar 5, 2024612.30620.20590.00592.40592.40144,149
Mar 4, 2024646.00646.00608.10612.30612.30176,215
Mar 1, 2024572.80650.00572.80628.70628.701,271,368
Feb 29, 2024570.40575.50558.00570.10570.1076,401
Feb 28, 2024586.35604.00565.55572.60572.60174,302
Feb 27, 2024613.15614.20582.25586.00586.00112,462
Feb 26, 2024614.45634.45596.75610.75610.75378,162
Feb 23, 2024588.00625.00583.00611.65611.65886,621
Feb 22, 2024555.60608.00555.60580.90580.90980,586
Feb 21, 2024568.05576.60549.00553.60553.60108,592
Feb 20, 2024587.10590.55564.95567.45567.4598,331
Feb 19, 2024529.65616.75529.65582.15582.15792,790
Feb 16, 2024534.40540.00526.15527.00527.0041,619
Feb 15, 2024529.50544.90529.50532.40532.4090,265
Feb 14, 2024504.00533.50503.30526.75526.7598,359
Feb 13, 2024524.00527.50501.35511.25511.25148,678
Feb 12, 2024563.00574.80518.25524.50524.50130,083
Feb 9, 2024568.75571.00543.20553.95553.9588,794
Feb 8, 2024593.10595.70563.50568.15568.15162,415
Feb 7, 2024580.45625.00572.55592.50592.50682,566
Feb 6, 2024565.00584.40555.30575.45575.45169,801
Feb 5, 2024555.80585.00552.00563.45563.45209,369
Feb 2, 2024535.65571.95532.75553.10553.10262,805
Feb 1, 2024531.45538.95527.05532.80532.8072,665
Jan 31, 2024529.15545.00527.10530.45530.4566,387
Jan 30, 2024522.00543.45520.50529.15529.15105,265
Jan 29, 2024516.00524.05516.00519.60519.6022,290
Jan 25, 2024519.65523.00512.90515.75515.7529,499
Jan 24, 2024507.85522.70500.50519.45519.4550,074
Jan 23, 2024536.00542.00500.10505.10505.1063,823

Related Tickers

JINDALPHOT.NS Jindal Photo Limited
753.40
-0.69%
 
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
10,918.10
+1.07%
 
ANANDRATHI.NS Anand Rathi Wealth Limited
3,963.00
-0.23%
 
HDFCAMC.NS HDFC Asset Management Company Limited
4,069.15
+0.95%
 
BLK BlackRock, Inc.
1,004.96
+0.93%