BFINVEST Historical Share Price Data

BF Investment Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	514	519.5	503.55	508.45	4771	27734967.1	25366	15.95	-5.55
21-Mar-2024	515.6	534.85	515	529.1	7601	48088767.05	24805	19.85	13.50
22-Mar-2024	528.25	542	523.7	528.5	6012	44041882.4	21180	18.30	0.25
26-Mar-2024	527.05	531.9	515	518.75	4984	31107819.55	32781	16.90	-8.30
27-Mar-2024	519	527	512.25	515.6	4235	30564776.35	34157	14.75	-3.40
28-Mar-2024	519	533.85	518	520.4	4193	32618542.8	23725	15.85	1.40
01-Apr-2024	520.95	554.7	520.95	545.85	8234	62029452.4	41013	33.75	24.90
02-Apr-2024	546.05	560	544.95	555.7	5098	37167329.5	25664	15.05	9.65
03-Apr-2024	556.55	580	554	570.35	6669	56309609	45546	26.00	13.80
04-Apr-2024	573.4	580.9	559	562.1	3980	23884091.45	18161	21.90	-11.30
05-Apr-2024	556.05	567.2	552.35	559	3339	17396591.3	6344	14.85	2.95
08-Apr-2024	561.75	564.9	547	550.15	2700	18544510.5	14343	17.90	-11.60
09-Apr-2024	552.9	552.9	538.55	539.8	2897	15063086.1	11862	14.35	-13.10
10-Apr-2024	542.9	549.05	537.45	542.95	3209	19889212.2	8493	11.60	0.05
12-Apr-2024	541.5	548.5	532.25	533.6	2658	17966190.8	15876	16.25	-7.90
15-Apr-2024	532.25	532.25	512.1	520.2	4044	20500799.15	39346	20.15	-12.05
16-Apr-2024	516.95	528	515.5	519.2	2213	13130555.2	10496	12.50	2.25
18-Apr-2024	521.8	533.05	521.8	525.3	1989	10446121.2	8334	11.25	3.50
19-Apr-2024	523.9	527	510.55	520.8	2755	12029394.8	9742	16.45	-3.10

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.