Price Data Selection & Download
BF Investment Share Price All Time Records & Statistics (Jan 2011 - May 2026)
3783 daily OHLCV records on NSE from Jan. 2011 to May 2026. For live price, key ratios and fundamentals, see BFINVEST share price screener.
Share Price All Time High
₹829.00
November 11, 2024
NSE Exchange
Share Price All Time Low
₹27.30
September 11, 2013
NSE Exchange
Highest Volume Trading Day
3,855,267
November 23, 2017 • ₹402.35
NSE Exchange
Share Price History Data (Jan 2011 - May 2026)
BFINVEST daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹395.90 | ₹405.00 | ₹395.00 | ₹402.60 | 15,871 |
| 2026-05-26 | ₹394.80 | ₹403.70 | ₹392.40 | ₹395.60 | 20,007 |
| 2026-05-25 | ₹395.00 | ₹403.95 | ₹393.80 | ₹394.80 | 32,825 |
| 2026-05-22 | ₹391.00 | ₹399.70 | ₹387.75 | ₹389.85 | 23,961 |
| 2026-05-21 | ₹397.90 | ₹404.00 | ₹387.50 | ₹390.05 | 35,062 |
| 2026-05-20 | ₹395.75 | ₹399.70 | ₹390.30 | ₹394.95 | 51,308 |
| 2026-05-19 | ₹403.00 | ₹407.05 | ₹396.35 | ₹399.75 | 23,471 |
| 2026-05-18 | ₹407.40 | ₹407.40 | ₹391.60 | ₹401.30 | 13,276 |
| 2026-05-15 | ₹418.10 | ₹424.00 | ₹406.50 | ₹407.45 | 66,369 |
| 2026-05-14 | ₹418.10 | ₹427.70 | ₹413.85 | ₹419.80 | 9,101 |
| 2026-05-13 | ₹412.30 | ₹420.15 | ₹410.00 | ₹415.40 | 10,099 |
| 2026-05-12 | ₹419.00 | ₹431.00 | ₹410.30 | ₹412.00 | 17,255 |
| 2026-05-11 | ₹444.05 | ₹444.05 | ₹427.00 | ₹428.00 | 20,631 |
| 2026-05-08 | ₹454.50 | ₹454.50 | ₹441.00 | ₹443.90 | 30,714 |
| 2026-05-07 | ₹442.80 | ₹453.00 | ₹435.00 | ₹449.35 | 30,984 |
| 2026-05-06 | ₹433.80 | ₹440.90 | ₹430.00 | ₹438.55 | 15,969 |
| 2026-05-05 | ₹421.40 | ₹435.00 | ₹421.40 | ₹433.65 | 18,375 |
| 2026-05-04 | ₹419.90 | ₹426.00 | ₹419.05 | ₹421.40 | 6,074 |
| 2026-04-30 | ₹420.30 | ₹420.90 | ₹411.50 | ₹415.95 | 5,946 |
| 2026-04-29 | ₹421.90 | ₹429.00 | ₹417.30 | ₹422.05 | 12,683 |
| 2026-04-28 | ₹415.00 | ₹422.95 | ₹415.00 | ₹419.60 | 9,702 |
| 2026-04-27 | ₹417.80 | ₹422.90 | ₹415.05 | ₹419.25 | 12,104 |
| 2026-04-24 | ₹426.05 | ₹426.05 | ₹410.50 | ₹413.75 | 18,312 |
| 2026-04-23 | ₹430.55 | ₹437.00 | ₹420.50 | ₹424.00 | 20,010 |
| 2026-04-22 | ₹414.00 | ₹434.70 | ₹413.05 | ₹430.55 | 40,929 |
| 2026-04-21 | ₹411.45 | ₹415.95 | ₹408.00 | ₹412.95 | 10,606 |
| 2026-04-20 | ₹422.00 | ₹422.00 | ₹400.70 | ₹406.55 | 34,822 |
| 2026-04-17 | ₹409.90 | ₹419.80 | ₹408.30 | ₹418.05 | 18,649 |
| 2026-04-16 | ₹405.10 | ₹408.35 | ₹400.00 | ₹406.30 | 10,526 |
| 2026-04-15 | ₹395.00 | ₹403.90 | ₹395.00 | ₹402.50 | 10,547 |
| 2026-04-13 | ₹388.00 | ₹394.00 | ₹375.75 | ₹392.10 | 16,996 |
| 2026-04-10 | ₹382.05 | ₹394.40 | ₹382.05 | ₹393.70 | 13,981 |
| 2026-04-09 | ₹384.10 | ₹391.00 | ₹380.80 | ₹381.40 | 14,127 |
| 2026-04-08 | ₹369.00 | ₹387.95 | ₹368.00 | ₹384.10 | 30,597 |
| 2026-04-07 | ₹355.00 | ₹361.70 | ₹353.95 | ₹357.70 | 8,592 |
| 2026-04-06 | ₹355.50 | ₹362.20 | ₹346.75 | ₹358.25 | 16,002 |
| 2026-04-02 | ₹344.45 | ₹352.00 | ₹335.00 | ₹350.90 | 12,097 |
| 2026-04-01 | ₹336.00 | ₹349.00 | ₹333.00 | ₹346.55 | 22,181 |
| 2026-03-30 | ₹331.95 | ₹338.20 | ₹315.00 | ₹317.70 | 58,375 |
| 2026-03-27 | ₹362.05 | ₹362.10 | ₹340.50 | ₹342.05 | 70,372 |
| 2026-03-25 | ₹354.00 | ₹369.50 | ₹354.00 | ₹362.10 | 26,824 |
| 2026-03-24 | ₹353.35 | ₹361.15 | ₹345.00 | ₹357.10 | 34,645 |
| 2026-03-23 | ₹362.90 | ₹367.20 | ₹343.95 | ₹347.15 | 33,732 |
| 2026-03-20 | ₹375.85 | ₹382.40 | ₹369.00 | ₹370.90 | 16,720 |
| 2026-03-19 | ₹381.00 | ₹381.00 | ₹369.05 | ₹374.30 | 18,696 |
| 2026-03-18 | ₹373.20 | ₹390.00 | ₹372.70 | ₹381.00 | 24,418 |
| 2026-03-17 | ₹369.10 | ₹374.00 | ₹367.00 | ₹371.80 | 25,321 |
| 2026-03-16 | ₹370.20 | ₹371.35 | ₹362.85 | ₹368.00 | 17,174 |
| 2026-03-13 | ₹374.30 | ₹376.20 | ₹363.30 | ₹368.00 | 27,904 |
| 2026-03-12 | ₹376.00 | ₹378.60 | ₹368.90 | ₹374.30 | 12,760 |
| 2026-03-11 | ₹385.00 | ₹393.40 | ₹373.90 | ₹378.60 | 12,476 |
| 2026-03-10 | ₹376.50 | ₹389.90 | ₹373.60 | ₹385.00 | 21,038 |
| 2026-03-09 | ₹372.60 | ₹378.10 | ₹365.55 | ₹372.10 | 32,746 |
| 2026-03-06 | ₹382.05 | ₹387.90 | ₹379.50 | ₹384.65 | 19,264 |
| 2026-03-05 | ₹380.00 | ₹387.00 | ₹369.65 | ₹379.50 | 39,430 |
| 2026-03-04 | ₹372.90 | ₹384.80 | ₹372.90 | ₹375.90 | 19,795 |
| 2026-03-02 | ₹376.40 | ₹393.60 | ₹376.40 | ₹382.25 | 27,195 |
| 2026-02-27 | ₹407.00 | ₹408.65 | ₹399.55 | ₹401.30 | 9,068 |
| 2026-02-26 | ₹413.20 | ₹416.50 | ₹405.00 | ₹407.85 | 8,381 |
| 2026-02-25 | ₹398.90 | ₹417.95 | ₹396.00 | ₹409.45 | 26,248 |
| 2026-02-24 | ₹402.00 | ₹404.85 | ₹392.65 | ₹394.80 | 12,127 |
| 2026-02-23 | ₹405.60 | ₹408.50 | ₹402.05 | ₹403.45 | 10,718 |
| 2026-02-20 | ₹402.25 | ₹405.00 | ₹399.30 | ₹402.45 | 7,576 |
| 2026-02-19 | ₹410.00 | ₹410.35 | ₹399.00 | ₹402.25 | 15,438 |
| 2026-02-18 | ₹416.00 | ₹418.20 | ₹404.00 | ₹406.85 | 12,678 |
| 2026-02-17 | ₹407.85 | ₹418.90 | ₹405.90 | ₹414.55 | 11,991 |
| 2026-02-16 | ₹404.50 | ₹410.00 | ₹399.05 | ₹406.00 | 8,751 |
| 2026-02-13 | ₹412.00 | ₹429.00 | ₹396.60 | ₹404.10 | 41,207 |
| 2026-02-12 | ₹421.05 | ₹423.45 | ₹410.70 | ₹414.15 | 17,404 |
| 2026-02-11 | ₹418.65 | ₹425.00 | ₹415.55 | ₹422.75 | 9,162 |
| 2026-02-10 | ₹412.90 | ₹423.95 | ₹412.50 | ₹420.75 | 21,342 |
| 2026-02-09 | ₹401.90 | ₹414.90 | ₹391.20 | ₹411.80 | 26,947 |
| 2026-02-06 | ₹393.20 | ₹402.00 | ₹392.70 | ₹399.30 | 10,278 |
| 2026-02-05 | ₹410.20 | ₹410.20 | ₹395.50 | ₹400.10 | 17,264 |
| 2026-02-04 | ₹381.20 | ₹413.90 | ₹381.20 | ₹411.05 | 32,820 |
| 2026-02-03 | ₹385.00 | ₹394.00 | ₹383.60 | ₹388.20 | 16,326 |
| 2026-02-02 | ₹377.05 | ₹377.05 | ₹363.90 | ₹372.65 | 7,007 |
| 2026-02-01 | ₹383.65 | ₹390.50 | ₹368.95 | ₹374.05 | 12,178 |
| 2026-01-30 | ₹375.00 | ₹386.00 | ₹369.05 | ₹380.65 | 34,156 |
| 2026-01-29 | ₹372.60 | ₹374.70 | ₹368.00 | ₹372.75 | 14,947 |
| 2026-01-28 | ₹364.00 | ₹372.60 | ₹363.95 | ₹368.95 | 18,715 |
| 2026-01-27 | ₹377.60 | ₹377.60 | ₹360.50 | ₹363.55 | 12,497 |
| 2026-01-23 | ₹385.50 | ₹390.50 | ₹368.20 | ₹372.75 | 27,505 |
| 2026-01-22 | ₹379.00 | ₹383.15 | ₹374.05 | ₹381.95 | 15,113 |
| 2026-01-21 | ₹376.40 | ₹378.90 | ₹363.00 | ₹369.60 | 71,947 |
| 2026-01-20 | ₹389.00 | ₹390.65 | ₹371.30 | ₹376.25 | 20,592 |
| 2026-01-19 | ₹394.50 | ₹399.00 | ₹390.00 | ₹391.30 | 10,283 |
| 2026-01-16 | ₹400.45 | ₹403.70 | ₹395.50 | ₹398.50 | 5,615 |
| 2026-01-14 | ₹404.90 | ₹408.00 | ₹396.15 | ₹400.45 | 10,651 |
| 2026-01-13 | ₹400.85 | ₹408.00 | ₹398.00 | ₹403.95 | 16,985 |
| 2026-01-12 | ₹396.45 | ₹401.25 | ₹386.30 | ₹397.25 | 19,848 |
| 2026-01-09 | ₹404.20 | ₹404.20 | ₹394.80 | ₹396.40 | 11,513 |
| 2026-01-08 | ₹412.10 | ₹413.70 | ₹403.20 | ₹404.20 | 18,808 |
| 2026-01-07 | ₹413.45 | ₹415.70 | ₹410.55 | ₹412.25 | 11,002 |
| 2026-01-06 | ₹417.00 | ₹417.60 | ₹411.05 | ₹413.85 | 14,945 |
| 2026-01-05 | ₹418.60 | ₹423.05 | ₹416.05 | ₹417.95 | 12,089 |
| 2026-01-02 | ₹412.45 | ₹422.10 | ₹412.45 | ₹418.55 | 13,611 |
| 2026-01-01 | ₹413.40 | ₹417.90 | ₹413.00 | ₹415.60 | 7,587 |
BF Investment Share Price Performance Analysis (Jan 2011 - May 2026)
BFINVEST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.13%
₹415.60 → ₹402.60
Year to Date
Price Volatility
6.03%
Low Volatility
Year to Date
Average Daily Volume
20,643
Year to Date Average
NSE Exchange
BF Investment Share Price History – Frequently Asked Questions
Common questions about BFINVEST historical data and records. Examine BFINVEST quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of BF Investment (BFINVEST)?
The all-time high share price of BF Investment was ₹829.0 recorded on November 11, 2024 on the NSE exchange.
What is the all-time low share price of BF Investment (BFINVEST)?
The all-time low share price of BF Investment was ₹27.3 recorded on September 11, 2013 on the NSE exchange.
How can I download BFINVEST historical share price data?
You can download BF Investment 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 BFINVEST shares?
The highest trading volume day for BF Investment was 3,855,267 shares traded on November 23, 2017 on the NSE exchange, with share price at ₹402.35.