Price Data Selection & Download
BF Utilities Share Price All Time Records & Statistics (May 2007 - Oct 2026)
4674 daily OHLCV records on NSE from May 2007 to Oct. 2026. For live price, key ratios and fundamentals, see BF Utilities share price chart.
Share Price All Time High
₹2605.74
July 26, 2007
NSE Exchange
Share Price All Time Low
₹110.00
August 06, 2013
NSE Exchange
Highest Volume Trading Day
8,466,716
December 27, 2010 • ₹908.60
NSE Exchange
Share Price History Data (May 2007 - Oct 2026)
BFUTILITIE daily open, high, low, close and volume (OHLCV) on NSE — 120 records.
Total Records
120
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹502.80 | ₹504.15 | ₹495.60 | ₹498.90 | 20,937 |
| 2026-10-05 | ₹504.75 | ₹512.95 | ₹495.00 | ₹495.90 | 35,313 |
| 2026-10-01 | ₹496.05 | ₹508.70 | ₹490.95 | ₹504.75 | 77,989 |
| 2026-09-30 | ₹512.00 | ₹525.00 | ₹504.00 | ₹507.75 | 73,546 |
| 2026-09-29 | ₹515.20 | ₹518.45 | ₹502.00 | ₹508.90 | 69,674 |
| 2026-09-28 | ₹526.90 | ₹529.60 | ₹511.10 | ₹515.90 | 52,699 |
| 2026-09-25 | ₹527.65 | ₹536.30 | ₹522.00 | ₹524.45 | 52,034 |
| 2026-09-24 | ₹525.00 | ₹529.00 | ₹518.00 | ₹525.45 | 32,590 |
| 2026-09-23 | ₹528.00 | ₹537.45 | ₹521.85 | ₹530.50 | 34,192 |
| 2026-09-22 | ₹537.90 | ₹537.90 | ₹525.00 | ₹527.45 | 30,977 |
| 2026-09-21 | ₹543.90 | ₹543.90 | ₹530.05 | ₹532.35 | 30,707 |
| 2026-09-18 | ₹523.95 | ₹564.75 | ₹523.95 | ₹542.00 | 206,053 |
| 2026-09-17 | ₹521.95 | ₹532.55 | ₹519.00 | ₹521.05 | 36,882 |
| 2026-09-16 | ₹522.30 | ₹534.55 | ₹512.00 | ₹520.35 | 31,854 |
| 2026-09-15 | ₹547.15 | ₹550.05 | ₹521.00 | ₹528.20 | 40,177 |
| 2026-09-11 | ₹541.95 | ₹567.00 | ₹528.90 | ₹548.90 | 275,682 |
| 2026-09-10 | ₹523.00 | ₹567.50 | ₹516.05 | ₹544.45 | 482,912 |
| 2026-09-09 | ₹527.60 | ₹537.80 | ₹520.10 | ₹521.85 | 43,773 |
| 2026-09-08 | ₹526.00 | ₹537.20 | ₹523.00 | ₹526.55 | 40,778 |
| 2026-09-07 | ₹542.40 | ₹542.45 | ₹525.30 | ₹529.40 | 68,085 |
| 2026-09-04 | ₹543.05 | ₹561.55 | ₹537.00 | ₹542.45 | 272,295 |
| 2026-09-03 | ₹500.05 | ₹585.80 | ₹500.05 | ₹544.00 | 4,460,017 |
| 2026-09-02 | ₹501.50 | ₹504.00 | ₹495.35 | ₹500.65 | 23,073 |
| 2026-09-01 | ₹502.90 | ₹505.50 | ₹498.80 | ₹504.70 | 32,870 |
| 2026-08-31 | ₹510.45 | ₹510.70 | ₹501.15 | ₹502.90 | 20,993 |
| 2026-08-28 | ₹502.55 | ₹514.90 | ₹500.00 | ₹510.25 | 49,622 |
| 2026-08-27 | ₹516.60 | ₹533.00 | ₹496.00 | ₹502.55 | 72,400 |
| 2026-08-26 | ₹520.00 | ₹524.90 | ₹513.10 | ₹514.20 | 38,089 |
| 2026-08-25 | ₹515.00 | ₹521.90 | ₹515.00 | ₹519.90 | 24,380 |
| 2026-08-24 | ₹525.00 | ₹533.15 | ₹514.00 | ₹515.75 | 51,676 |
| 2026-08-21 | ₹528.45 | ₹529.00 | ₹520.15 | ₹523.85 | 36,751 |
| 2026-08-20 | ₹536.00 | ₹540.05 | ₹525.50 | ₹528.45 | 18,949 |
| 2026-08-19 | ₹533.25 | ₹534.95 | ₹527.00 | ₹530.65 | 29,182 |
| 2026-08-18 | ₹542.15 | ₹552.70 | ₹531.20 | ₹533.20 | 26,107 |
| 2026-08-17 | ₹533.15 | ₹550.00 | ₹523.00 | ₹545.65 | 55,723 |
| 2026-08-14 | ₹559.30 | ₹564.00 | ₹525.00 | ₹533.60 | 527,106 |
| 2026-08-13 | ₹558.00 | ₹570.50 | ₹558.00 | ₹560.30 | 30,358 |
| 2026-08-12 | ₹561.20 | ₹562.80 | ₹553.05 | ₹560.20 | 32,875 |
| 2026-08-11 | ₹562.75 | ₹567.45 | ₹558.95 | ₹561.55 | 25,129 |
| 2026-08-10 | ₹557.20 | ₹571.80 | ₹555.55 | ₹563.05 | 41,832 |
| 2026-08-07 | ₹558.20 | ₹567.00 | ₹553.05 | ₹558.60 | 55,519 |
| 2026-08-06 | ₹560.80 | ₹564.95 | ₹558.00 | ₹560.15 | 42,520 |
| 2026-08-05 | ₹571.00 | ₹575.50 | ₹556.00 | ₹560.80 | 37,432 |
| 2026-08-04 | ₹575.40 | ₹580.00 | ₹567.35 | ₹568.50 | 30,519 |
| 2026-08-03 | ₹580.00 | ₹595.95 | ₹575.00 | ₹576.20 | 85,468 |
| 2026-07-31 | ₹563.00 | ₹578.30 | ₹561.00 | ₹570.35 | 39,159 |
| 2026-07-30 | ₹576.55 | ₹579.55 | ₹556.00 | ₹561.20 | 37,458 |
| 2026-07-29 | ₹574.65 | ₹579.15 | ₹568.70 | ₹575.10 | 44,110 |
| 2026-07-28 | ₹577.00 | ₹580.75 | ₹568.00 | ₹569.30 | 27,952 |
| 2026-07-27 | ₹599.00 | ₹599.10 | ₹575.95 | ₹577.85 | 43,437 |
| 2026-07-24 | ₹577.25 | ₹582.60 | ₹564.30 | ₹580.40 | 44,867 |
| 2026-07-23 | ₹585.00 | ₹602.00 | ₹578.00 | ₹580.50 | 62,363 |
| 2026-07-22 | ₹602.40 | ₹611.10 | ₹582.25 | ₹586.10 | 88,513 |
| 2026-07-21 | ₹602.80 | ₹616.05 | ₹601.60 | ₹605.20 | 116,760 |
| 2026-07-20 | ₹618.80 | ₹624.90 | ₹601.00 | ₹607.80 | 63,234 |
| 2026-07-17 | ₹623.40 | ₹623.40 | ₹606.75 | ₹617.10 | 89,515 |
| 2026-07-16 | ₹628.80 | ₹640.00 | ₹617.15 | ₹620.20 | 95,627 |
| 2026-07-15 | ₹638.80 | ₹647.20 | ₹617.60 | ₹623.45 | 177,810 |
| 2026-07-14 | ₹662.00 | ₹684.45 | ₹630.00 | ₹633.95 | 541,279 |
| 2026-07-13 | ₹576.80 | ₹694.55 | ₹571.80 | ₹672.55 | 4,308,780 |
| 2026-07-10 | ₹561.00 | ₹588.00 | ₹558.30 | ₹578.80 | 232,046 |
| 2026-07-09 | ₹548.00 | ₹566.60 | ₹546.55 | ₹559.25 | 30,651 |
| 2026-07-08 | ₹558.00 | ₹572.80 | ₹541.45 | ₹545.40 | 62,705 |
| 2026-07-07 | ₹572.95 | ₹574.90 | ₹557.10 | ₹559.95 | 41,534 |
| 2026-07-06 | ₹588.00 | ₹589.30 | ₹569.45 | ₹572.45 | 52,380 |
| 2026-07-03 | ₹594.00 | ₹601.45 | ₹580.10 | ₹586.65 | 40,777 |
| 2026-07-02 | ₹580.10 | ₹593.30 | ₹580.10 | ₹589.55 | 84,697 |
| 2026-07-01 | ₹611.85 | ₹613.85 | ₹578.00 | ₹581.55 | 109,884 |
| 2026-06-30 | ₹609.65 | ₹619.90 | ₹603.00 | ₹608.50 | 46,352 |
| 2026-06-29 | ₹625.35 | ₹625.35 | ₹602.25 | ₹605.10 | 38,401 |
| 2026-06-25 | ₹635.10 | ₹637.80 | ₹620.00 | ₹622.45 | 43,147 |
| 2026-06-24 | ₹634.00 | ₹640.00 | ₹621.50 | ₹633.45 | 68,014 |
| 2026-06-23 | ₹653.95 | ₹657.00 | ₹627.00 | ₹629.90 | 90,155 |
| 2026-06-22 | ₹664.00 | ₹668.20 | ₹645.20 | ₹649.10 | 66,823 |
| 2026-06-19 | ₹655.90 | ₹680.00 | ₹648.40 | ₹659.50 | 179,277 |
| 2026-06-18 | ₹639.95 | ₹670.00 | ₹636.20 | ₹653.20 | 291,215 |
| 2026-06-17 | ₹629.60 | ₹648.90 | ₹621.75 | ₹637.45 | 151,702 |
| 2026-06-16 | ₹618.45 | ₹663.00 | ₹616.80 | ₹627.05 | 264,031 |
| 2026-06-15 | ₹638.00 | ₹641.00 | ₹610.00 | ₹613.75 | 131,154 |
| 2026-06-12 | ₹585.00 | ₹644.00 | ₹585.00 | ₹621.85 | 410,336 |
| 2026-06-11 | ₹592.20 | ₹606.00 | ₹575.00 | ₹578.50 | 54,794 |
| 2026-06-10 | ₹612.05 | ₹619.65 | ₹591.20 | ₹596.20 | 69,823 |
| 2026-06-09 | ₹616.50 | ₹644.00 | ₹597.90 | ₹612.05 | 281,894 |
| 2026-06-08 | ₹620.00 | ₹652.65 | ₹606.90 | ₹610.55 | 108,178 |
| 2026-06-05 | ₹669.00 | ₹683.95 | ₹625.05 | ₹635.10 | 360,366 |
| 2026-06-04 | ₹636.00 | ₹660.55 | ₹636.00 | ₹660.55 | 104,188 |
| 2026-06-03 | ₹605.25 | ₹629.10 | ₹591.10 | ₹629.10 | 225,854 |
| 2026-06-02 | ₹569.90 | ₹599.15 | ₹564.55 | ₹599.15 | 126,218 |
| 2026-06-01 | ₹560.30 | ₹589.00 | ₹560.30 | ₹570.65 | 35,474 |
| 2026-05-29 | ₹560.20 | ₹589.30 | ₹542.50 | ₹568.75 | 148,995 |
| 2026-05-27 | ₹567.80 | ₹573.80 | ₹555.80 | ₹571.05 | 65,129 |
| 2026-05-26 | ₹553.50 | ₹579.65 | ₹547.65 | ₹568.00 | 81,988 |
| 2026-05-25 | ₹555.05 | ₹568.60 | ₹547.00 | ₹552.05 | 40,719 |
| 2026-05-22 | ₹570.60 | ₹570.60 | ₹545.50 | ₹551.90 | 49,082 |
| 2026-05-21 | ₹539.80 | ₹543.45 | ₹527.00 | ₹543.45 | 16,302 |
| 2026-05-20 | ₹516.80 | ₹525.00 | ₹511.30 | ₹517.60 | 31,350 |
| 2026-05-19 | ₹515.00 | ₹528.85 | ₹515.00 | ₹524.70 | 15,137 |
| 2026-05-18 | ₹526.10 | ₹533.90 | ₹509.95 | ₹518.05 | 20,026 |
| 2026-05-15 | ₹546.35 | ₹546.35 | ₹533.40 | ₹536.75 | 19,748 |
| 2026-05-14 | ₹540.10 | ₹559.90 | ₹535.00 | ₹547.15 | 39,253 |
| 2026-05-13 | ₹548.90 | ₹558.00 | ₹533.35 | ₹536.45 | 40,552 |
| 2026-05-12 | ₹563.00 | ₹567.95 | ₹539.60 | ₹546.60 | 37,069 |
| 2026-05-11 | ₹586.65 | ₹587.00 | ₹564.05 | ₹567.95 | 25,827 |
| 2026-05-08 | ₹609.85 | ₹614.75 | ₹580.00 | ₹586.65 | 30,354 |
| 2026-05-07 | ₹615.00 | ₹615.00 | ₹600.00 | ₹605.95 | 26,280 |
| 2026-05-06 | ₹607.50 | ₹614.20 | ₹585.00 | ₹607.50 | 98,546 |
| 2026-05-05 | ₹562.00 | ₹586.95 | ₹553.50 | ₹586.95 | 30,958 |
| 2026-05-04 | ₹562.00 | ₹569.05 | ₹551.00 | ₹559.00 | 27,127 |
| 2026-04-30 | ₹574.00 | ₹574.00 | ₹555.00 | ₹558.90 | 22,314 |
| 2026-04-29 | ₹575.85 | ₹584.15 | ₹562.00 | ₹573.90 | 57,903 |
| 2026-04-28 | ₹568.70 | ₹576.95 | ₹563.00 | ₹569.45 | 27,060 |
| 2026-04-27 | ₹577.00 | ₹578.80 | ₹554.00 | ₹568.65 | 31,931 |
| 2026-04-24 | ₹603.90 | ₹603.90 | ₹565.05 | ₹569.90 | 44,667 |
| 2026-04-23 | ₹580.65 | ₹609.65 | ₹580.65 | ₹591.60 | 180,043 |
| 2026-04-22 | ₹560.00 | ₹580.65 | ₹560.00 | ₹580.65 | 115,850 |
| 2026-04-21 | ₹535.95 | ₹553.00 | ₹530.00 | ₹553.00 | 38,242 |
| 2026-04-20 | ₹521.00 | ₹545.00 | ₹510.10 | ₹526.70 | 21,406 |
| 2026-04-17 | ₹500.00 | ₹520.90 | ₹499.50 | ₹520.00 | 25,202 |
| 2026-04-16 | ₹494.95 | ₹508.00 | ₹486.00 | ₹496.10 | 19,977 |
| 2026-04-15 | ₹490.00 | ₹496.70 | ₹475.00 | ₹491.65 | 20,220 |
BF Utilities Share Price Performance Analysis (May 2007 - Oct 2026)
BFUTILITIE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.47%
₹491.65 → ₹498.90
Year to Date
Price Volatility
7.46%
Low Volatility
Year to Date
Average Daily Volume
157,416
Year to Date Average
NSE Exchange
BF Utilities Share Price History – Frequently Asked Questions
Common questions about BFUTILITIE historical data and records. Review BFUTILITIE earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of BF Utilities (BFUTILITIE)?
The all-time high share price of BF Utilities was ₹2605.74 recorded on July 26, 2007 on the NSE exchange.
What is the all-time low share price of BF Utilities (BFUTILITIE)?
The all-time low share price of BF Utilities was ₹110.0 recorded on August 06, 2013 on the NSE exchange.
How can I download BFUTILITIE historical share price data?
You can download BF Utilities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BFUTILITIE shares?
The highest trading volume day for BF Utilities was 8,466,716 shares traded on December 27, 2010 on the NSE exchange, with share price at ₹908.6.