Price Data Selection & Download
BFL Asset Finvest Share Price All Time Records & Statistics (Feb 2016 - Sep 2026)
1433 daily OHLCV records on BSE from Feb. 2016 to Sept. 2026. For live price, key ratios and fundamentals, see BFL Asset Finvest share price screener.
Share Price All Time High
₹258.85
February 23, 2022
BSE Exchange
Share Price All Time Low
₹5.29
July 06, 2026
BSE Exchange
Highest Volume Trading Day
1,476,494
May 02, 2024 • ₹18.26
BSE Exchange
Share Price History Data (Feb 2016 - Sep 2026)
BFLAFL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹6.37 | ₹6.40 | ₹6.37 | ₹6.40 | 416 |
| 2026-09-17 | ₹6.21 | ₹6.40 | ₹6.21 | ₹6.40 | 1,369 |
| 2026-09-16 | ₹6.51 | ₹6.70 | ₹6.50 | ₹6.50 | 5,247 |
| 2026-09-15 | ₹6.51 | ₹6.51 | ₹6.50 | ₹6.51 | 3,339 |
| 2026-09-11 | ₹6.72 | ₹6.72 | ₹6.51 | ₹6.51 | 10,517 |
| 2026-09-10 | ₹6.74 | ₹6.74 | ₹6.72 | ₹6.72 | 5,700 |
| 2026-09-09 | ₹6.91 | ₹6.91 | ₹6.71 | ₹6.71 | 6,879 |
| 2026-09-08 | ₹7.24 | ₹7.24 | ₹6.91 | ₹6.91 | 3,677 |
| 2026-09-07 | ₹7.00 | ₹7.00 | ₹6.88 | ₹6.90 | 2,811 |
| 2026-09-04 | ₹6.60 | ₹6.88 | ₹6.60 | ₹6.88 | 2,123 |
| 2026-09-03 | ₹7.20 | ₹7.20 | ₹6.56 | ₹6.56 | 3,427 |
| 2026-09-02 | ₹6.75 | ₹7.35 | ₹6.75 | ₹6.90 | 2,751 |
| 2026-09-01 | ₹7.63 | ₹7.63 | ₹7.08 | ₹7.08 | 2,093 |
| 2026-08-31 | ₹7.60 | ₹7.60 | ₹7.45 | ₹7.45 | 1,715 |
| 2026-08-28 | ₹7.50 | ₹7.60 | ₹7.50 | ₹7.60 | 981 |
| 2026-08-27 | ₹7.61 | ₹7.61 | ₹7.60 | ₹7.60 | 1,869 |
| 2026-08-26 | ₹7.66 | ₹7.66 | ₹7.35 | ₹7.64 | 442 |
| 2026-08-25 | ₹7.66 | ₹7.66 | ₹7.49 | ₹7.66 | 5,959 |
| 2026-08-24 | ₹7.65 | ₹7.66 | ₹7.65 | ₹7.66 | 2,657 |
| 2026-08-21 | ₹8.00 | ₹8.00 | ₹7.32 | ₹7.60 | 3,919 |
| 2026-08-20 | ₹8.00 | ₹8.00 | ₹7.66 | ₹7.66 | 2,253 |
| 2026-08-19 | ₹8.16 | ₹8.16 | ₹8.00 | ₹8.00 | 2,898 |
| 2026-08-18 | ₹7.95 | ₹7.97 | ₹7.95 | ₹7.97 | 2,283 |
| 2026-08-17 | ₹8.20 | ₹8.20 | ₹7.85 | ₹7.90 | 1,589 |
| 2026-08-14 | ₹8.20 | ₹8.20 | ₹8.20 | ₹8.20 | 2,541 |
| 2026-08-13 | ₹8.30 | ₹8.30 | ₹8.20 | ₹8.20 | 1,005 |
| 2026-08-12 | ₹8.65 | ₹8.65 | ₹7.90 | ₹7.92 | 20,309 |
| 2026-08-11 | ₹8.31 | ₹8.31 | ₹8.30 | ₹8.30 | 41,816 |
| 2026-08-10 | ₹7.91 | ₹7.92 | ₹7.91 | ₹7.92 | 9,166 |
| 2026-08-07 | ₹7.90 | ₹7.90 | ₹7.51 | ₹7.55 | 956 |
| 2026-08-06 | ₹7.51 | ₹7.90 | ₹7.51 | ₹7.90 | 8,431 |
| 2026-08-05 | ₹7.51 | ₹7.51 | ₹7.51 | ₹7.51 | 25,749 |
| 2026-08-04 | ₹6.92 | ₹6.92 | ₹6.83 | ₹6.83 | 16,647 |
| 2026-08-03 | ₹6.15 | ₹6.35 | ₹6.15 | ₹6.35 | 1,407 |
| 2026-07-31 | ₹6.18 | ₹6.22 | ₹6.18 | ₹6.22 | 8,552 |
| 2026-07-30 | ₹6.74 | ₹6.74 | ₹6.17 | ₹6.18 | 13,321 |
| 2026-07-29 | ₹6.40 | ₹6.40 | ₹6.16 | ₹6.16 | 4,186 |
| 2026-07-28 | ₹6.40 | ₹6.51 | ₹6.40 | ₹6.40 | 5,408 |
| 2026-07-27 | ₹6.67 | ₹6.67 | ₹6.67 | ₹6.67 | 724 |
| 2026-07-24 | ₹7.00 | ₹7.00 | ₹6.67 | ₹6.67 | 1,160 |
| 2026-07-23 | ₹7.00 | ₹7.10 | ₹7.00 | ₹7.00 | 760 |
| 2026-07-22 | ₹7.20 | ₹7.20 | ₹6.90 | ₹6.91 | 221 |
| 2026-07-21 | ₹7.10 | ₹7.20 | ₹6.57 | ₹7.20 | 910 |
| 2026-07-20 | ₹6.91 | ₹6.91 | ₹6.90 | ₹6.90 | 82 |
| 2026-07-17 | ₹6.90 | ₹6.90 | ₹6.90 | ₹6.90 | 48 |
| 2026-07-16 | ₹6.96 | ₹6.97 | ₹6.96 | ₹6.97 | 2,300 |
| 2026-07-15 | ₹6.80 | ₹6.99 | ₹6.80 | ₹6.97 | 5,821 |
| 2026-07-14 | ₹7.50 | ₹7.50 | ₹7.00 | ₹7.00 | 2,687 |
| 2026-07-13 | ₹6.66 | ₹7.78 | ₹6.66 | ₹7.53 | 7,537 |
| 2026-07-10 | ₹6.41 | ₹6.76 | ₹6.41 | ₹6.65 | 6,703 |
| 2026-07-09 | ₹5.80 | ₹6.44 | ₹5.80 | ₹6.38 | 7,601 |
| 2026-07-08 | ₹5.51 | ₹6.42 | ₹5.51 | ₹5.80 | 29,143 |
| 2026-07-07 | ₹5.30 | ₹5.62 | ₹5.30 | ₹5.62 | 10,487 |
| 2026-07-06 | ₹5.95 | ₹6.00 | ₹5.29 | ₹5.29 | 8,825 |
| 2026-07-03 | ₹6.09 | ₹6.09 | ₹6.00 | ₹6.09 | 605 |
| 2026-07-02 | ₹6.10 | ₹6.15 | ₹6.10 | ₹6.10 | 3,992 |
| 2026-07-01 | ₹6.18 | ₹6.18 | ₹6.07 | ₹6.07 | 4,626 |
| 2026-06-30 | ₹6.05 | ₹6.68 | ₹6.05 | ₹6.18 | 4,929 |
| 2026-06-29 | ₹6.01 | ₹6.04 | ₹6.01 | ₹6.04 | 925 |
| 2026-06-25 | ₹5.73 | ₹6.00 | ₹5.73 | ₹5.99 | 6,010 |
| 2026-06-24 | ₹5.91 | ₹5.93 | ₹5.72 | ₹5.73 | 18,518 |
| 2026-06-23 | ₹6.35 | ₹6.35 | ₹5.71 | ₹5.89 | 3,022 |
| 2026-06-22 | ₹6.73 | ₹6.88 | ₹6.01 | ₹6.35 | 12,017 |
| 2026-06-19 | ₹6.74 | ₹6.74 | ₹6.73 | ₹6.73 | 7,068 |
| 2026-06-18 | ₹6.65 | ₹6.65 | ₹6.65 | ₹6.65 | 10,212 |
| 2026-06-17 | ₹6.58 | ₹6.65 | ₹6.58 | ₹6.65 | 9,525 |
| 2026-06-16 | ₹6.50 | ₹6.90 | ₹6.50 | ₹6.55 | 10,424 |
| 2026-06-15 | ₹6.95 | ₹7.05 | ₹6.90 | ₹6.90 | 24,954 |
| 2026-06-12 | ₹6.64 | ₹7.10 | ₹6.64 | ₹6.90 | 4,241 |
| 2026-06-11 | ₹6.69 | ₹6.69 | ₹6.64 | ₹6.64 | 3,747 |
| 2026-06-10 | ₹6.82 | ₹6.82 | ₹6.69 | ₹6.69 | 7,299 |
| 2026-06-09 | ₹6.79 | ₹6.80 | ₹6.79 | ₹6.79 | 11,576 |
| 2026-06-08 | ₹7.10 | ₹7.10 | ₹6.81 | ₹6.81 | 8,943 |
| 2026-06-05 | ₹7.40 | ₹7.40 | ₹7.10 | ₹7.10 | 22,818 |
| 2026-06-04 | ₹7.72 | ₹7.73 | ₹7.50 | ₹7.50 | 14,908 |
| 2026-06-03 | ₹8.00 | ₹8.00 | ₹7.95 | ₹7.95 | 4,418 |
| 2026-06-02 | ₹8.12 | ₹8.12 | ₹8.00 | ₹8.00 | 8,854 |
| 2026-06-01 | ₹8.40 | ₹8.40 | ₹8.05 | ₹8.05 | 599 |
| 2026-05-29 | ₹8.25 | ₹8.25 | ₹8.21 | ₹8.22 | 8,199 |
| 2026-05-27 | ₹8.35 | ₹8.36 | ₹8.25 | ₹8.25 | 5,840 |
| 2026-05-26 | ₹8.65 | ₹8.65 | ₹8.30 | ₹8.33 | 3,748 |
| 2026-05-25 | ₹8.31 | ₹8.66 | ₹8.31 | ₹8.65 | 4,119 |
| 2026-05-22 | ₹8.21 | ₹8.34 | ₹8.21 | ₹8.28 | 24,684 |
| 2026-05-21 | ₹8.62 | ₹8.88 | ₹8.62 | ₹8.88 | 909 |
| 2026-05-20 | ₹8.98 | ₹10.15 | ₹8.21 | ₹8.90 | 3,705 |
| 2026-05-19 | ₹8.60 | ₹8.98 | ₹8.60 | ₹8.98 | 4,962 |
| 2026-05-18 | ₹9.29 | ₹10.00 | ₹9.29 | ₹9.89 | 2,649 |
| 2026-05-15 | ₹9.30 | ₹9.50 | ₹9.29 | ₹9.29 | 1,701 |
| 2026-05-14 | ₹9.00 | ₹9.32 | ₹9.00 | ₹9.32 | 714 |
| 2026-05-13 | ₹9.40 | ₹9.40 | ₹9.31 | ₹9.36 | 3,695 |
| 2026-05-12 | ₹8.61 | ₹9.49 | ₹8.61 | ₹9.49 | 2,135 |
| 2026-05-11 | ₹9.65 | ₹9.65 | ₹8.33 | ₹8.61 | 10,851 |
| 2026-05-08 | ₹9.78 | ₹9.78 | ₹9.50 | ₹9.65 | 610 |
| 2026-05-07 | ₹9.00 | ₹9.80 | ₹9.00 | ₹9.80 | 512 |
| 2026-05-06 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 1,605 |
| 2026-05-05 | ₹8.90 | ₹9.00 | ₹8.56 | ₹9.00 | 2,415 |
| 2026-05-04 | ₹8.37 | ₹8.99 | ₹8.37 | ₹8.89 | 2,633 |
| 2026-04-30 | ₹8.21 | ₹9.37 | ₹8.21 | ₹9.17 | 1,237 |
| 2026-04-29 | ₹9.85 | ₹9.85 | ₹8.51 | ₹8.71 | 12,386 |
| 2026-04-28 | ₹8.94 | ₹8.94 | ₹8.73 | ₹8.78 | 3,534 |
| 2026-04-27 | ₹9.23 | ₹9.23 | ₹8.94 | ₹8.94 | 2,226 |
| 2026-04-24 | ₹8.63 | ₹9.34 | ₹8.63 | ₹9.23 | 6,645 |
| 2026-04-23 | ₹9.55 | ₹9.55 | ₹8.75 | ₹9.55 | 1,505 |
| 2026-04-22 | ₹9.83 | ₹9.83 | ₹9.60 | ₹9.60 | 3,849 |
| 2026-04-21 | ₹9.02 | ₹10.54 | ₹9.02 | ₹9.85 | 4,573 |
| 2026-04-20 | ₹9.26 | ₹9.26 | ₹9.01 | ₹9.20 | 1,050 |
| 2026-04-17 | ₹9.28 | ₹9.28 | ₹8.43 | ₹9.22 | 6,994 |
| 2026-04-16 | ₹9.25 | ₹9.28 | ₹9.25 | ₹9.28 | 1,158 |
| 2026-04-15 | ₹9.33 | ₹9.33 | ₹9.25 | ₹9.25 | 3,862 |
| 2026-04-13 | ₹9.37 | ₹9.37 | ₹9.33 | ₹9.33 | 894 |
| 2026-04-10 | ₹9.13 | ₹9.42 | ₹9.13 | ₹9.38 | 5,118 |
| 2026-04-09 | ₹9.31 | ₹9.31 | ₹8.68 | ₹9.13 | 12,256 |
| 2026-04-08 | ₹9.79 | ₹9.79 | ₹9.07 | ₹9.34 | 23,153 |
| 2026-04-07 | ₹8.95 | ₹8.95 | ₹8.50 | ₹8.83 | 9,908 |
| 2026-04-06 | ₹8.60 | ₹8.60 | ₹7.80 | ₹8.20 | 6,321 |
| 2026-04-02 | ₹8.74 | ₹8.74 | ₹7.80 | ₹7.97 | 10,470 |
| 2026-04-01 | ₹7.14 | ₹8.20 | ₹7.14 | ₹7.51 | 8,049 |
| 2026-03-30 | ₹7.90 | ₹7.90 | ₹6.64 | ₹7.10 | 32,522 |
| 2026-03-27 | ₹8.48 | ₹8.48 | ₹7.25 | ₹7.66 | 39,841 |
| 2026-03-25 | ₹8.87 | ₹8.87 | ₹7.23 | ₹7.89 | 43,199 |
| 2026-03-24 | ₹9.07 | ₹9.54 | ₹8.33 | ₹8.39 | 8,613 |
| 2026-03-23 | ₹9.84 | ₹9.84 | ₹8.21 | ₹8.49 | 9,962 |
| 2026-03-20 | ₹9.49 | ₹9.49 | ₹8.68 | ₹8.91 | 33,177 |
| 2026-03-19 | ₹8.99 | ₹9.10 | ₹8.65 | ₹8.69 | 10,837 |
| 2026-03-18 | ₹9.49 | ₹9.49 | ₹8.25 | ₹8.97 | 22,498 |
| 2026-03-17 | ₹9.80 | ₹9.80 | ₹8.60 | ₹8.90 | 4,758 |
| 2026-03-16 | ₹8.81 | ₹9.50 | ₹8.67 | ₹8.93 | 8,060 |
| 2026-03-13 | ₹9.68 | ₹9.89 | ₹8.65 | ₹8.75 | 12,625 |
| 2026-03-12 | ₹9.32 | ₹9.55 | ₹8.86 | ₹8.95 | 10,224 |
| 2026-03-11 | ₹9.77 | ₹9.77 | ₹8.79 | ₹8.87 | 13,101 |
| 2026-03-10 | ₹9.15 | ₹9.48 | ₹8.72 | ₹8.96 | 20,329 |
| 2026-03-09 | ₹9.56 | ₹9.56 | ₹8.86 | ₹9.11 | 9,595 |
| 2026-03-06 | ₹9.65 | ₹9.65 | ₹9.04 | ₹9.34 | 14,731 |
| 2026-03-05 | ₹9.86 | ₹9.86 | ₹9.31 | ₹9.50 | 9,112 |
| 2026-03-04 | ₹10.40 | ₹10.40 | ₹9.10 | ₹9.74 | 38,645 |
| 2026-03-02 | ₹9.03 | ₹9.90 | ₹9.03 | ₹9.61 | 11,721 |
| 2026-02-27 | ₹9.91 | ₹9.91 | ₹9.54 | ₹9.81 | 6,395 |
| 2026-02-26 | ₹10.00 | ₹10.00 | ₹9.45 | ₹9.59 | 11,624 |
| 2026-02-25 | ₹9.00 | ₹9.94 | ₹9.00 | ₹9.52 | 4,425 |
| 2026-02-24 | ₹10.10 | ₹10.10 | ₹9.31 | ₹9.52 | 7,060 |
| 2026-02-23 | ₹10.60 | ₹10.60 | ₹9.50 | ₹9.55 | 9,380 |
| 2026-02-20 | ₹9.70 | ₹9.98 | ₹9.50 | ₹9.71 | 5,728 |
| 2026-02-19 | ₹9.80 | ₹9.80 | ₹9.56 | ₹9.69 | 5,719 |
| 2026-02-18 | ₹9.67 | ₹9.97 | ₹9.55 | ₹9.71 | 2,633 |
| 2026-02-17 | ₹9.74 | ₹10.70 | ₹9.55 | ₹9.66 | 17,291 |
| 2026-02-16 | ₹9.90 | ₹9.90 | ₹9.56 | ₹9.74 | 18,585 |
| 2026-02-13 | ₹10.24 | ₹10.24 | ₹9.91 | ₹10.08 | 3,888 |
| 2026-02-12 | ₹10.30 | ₹10.44 | ₹10.02 | ₹10.28 | 6,681 |
| 2026-02-11 | ₹10.63 | ₹10.64 | ₹10.32 | ₹10.35 | 1,070 |
| 2026-02-10 | ₹10.45 | ₹10.74 | ₹10.45 | ₹10.49 | 6,201 |
| 2026-02-09 | ₹10.15 | ₹11.45 | ₹10.10 | ₹10.40 | 10,625 |
| 2026-02-06 | ₹12.20 | ₹12.20 | ₹10.19 | ₹10.36 | 42,182 |
| 2026-02-05 | ₹10.60 | ₹12.01 | ₹10.02 | ₹11.57 | 70,212 |
| 2026-02-04 | ₹9.85 | ₹10.50 | ₹9.45 | ₹10.07 | 21,968 |
| 2026-02-03 | ₹9.20 | ₹10.39 | ₹9.20 | ₹9.57 | 7,687 |
| 2026-02-02 | ₹10.09 | ₹10.09 | ₹9.00 | ₹9.23 | 7,714 |
| 2026-02-01 | ₹9.24 | ₹9.65 | ₹8.80 | ₹9.38 | 7,335 |
| 2026-01-30 | ₹8.66 | ₹9.60 | ₹8.66 | ₹9.24 | 7,449 |
| 2026-01-29 | ₹9.75 | ₹9.85 | ₹9.26 | ₹9.30 | 16,796 |
| 2026-01-28 | ₹9.77 | ₹9.77 | ₹9.41 | ₹9.51 | 3,314 |
| 2026-01-27 | ₹9.31 | ₹9.97 | ₹9.28 | ₹9.54 | 39,553 |
| 2026-01-23 | ₹9.63 | ₹10.00 | ₹9.36 | ₹9.93 | 6,790 |
| 2026-01-22 | ₹9.58 | ₹10.00 | ₹9.58 | ₹9.63 | 3,993 |
| 2026-01-21 | ₹9.45 | ₹10.00 | ₹9.30 | ₹9.58 | 4,462 |
| 2026-01-20 | ₹10.28 | ₹10.28 | ₹10.00 | ₹10.04 | 4,500 |
| 2026-01-19 | ₹10.28 | ₹10.55 | ₹10.25 | ₹10.28 | 22,510 |
| 2026-01-16 | ₹9.83 | ₹10.65 | ₹9.83 | ₹10.28 | 44,508 |
| 2026-01-14 | ₹9.91 | ₹10.90 | ₹9.75 | ₹10.03 | 4,393 |
| 2026-01-13 | ₹9.46 | ₹10.30 | ₹9.46 | ₹10.09 | 6,654 |
| 2026-01-12 | ₹10.14 | ₹10.14 | ₹9.20 | ₹9.49 | 3,676 |
| 2026-01-09 | ₹10.80 | ₹10.80 | ₹9.61 | ₹9.94 | 4,839 |
| 2026-01-08 | ₹10.05 | ₹10.37 | ₹9.90 | ₹10.03 | 3,973 |
| 2026-01-07 | ₹9.82 | ₹10.42 | ₹9.82 | ₹9.88 | 3,095 |
| 2026-01-06 | ₹10.07 | ₹10.35 | ₹9.91 | ₹9.96 | 15,532 |
| 2026-01-05 | ₹10.02 | ₹10.17 | ₹9.50 | ₹9.99 | 4,214 |
| 2026-01-02 | ₹10.15 | ₹10.59 | ₹10.13 | ₹10.26 | 6,775 |
| 2026-01-01 | ₹10.41 | ₹10.41 | ₹10.05 | ₹10.15 | 1,233 |
BFL Asset Finvest Share Price Performance Analysis (Feb 2016 - Sep 2026)
BFLAFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-36.95%
₹10.15 → ₹6.40
Year to Date
Price Volatility
16.72%
Medium Volatility
Year to Date
Average Daily Volume
8,885
Year to Date Average
BSE Exchange
BFL Asset Finvest Share Price History – Frequently Asked Questions
Common questions about BFLAFL historical data and records. Analyse BFLAFL promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of BFL Asset Finvest (BFLAFL)?
The all-time high share price of BFL Asset Finvest was ₹258.85 recorded on February 23, 2022 on the BSE exchange.
What is the all-time low share price of BFL Asset Finvest (BFLAFL)?
The all-time low share price of BFL Asset Finvest was ₹5.29 recorded on July 06, 2026 on the BSE exchange.
How can I download BFLAFL historical share price data?
You can download BFL Asset Finvest 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 BFLAFL shares?
The highest trading volume day for BFL Asset Finvest was 1,476,494 shares traded on May 02, 2024 on the BSE exchange, with share price at ₹18.26.