BFL Asset

BFLA
🏛️ india →
13.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.00 17.25 16.81 17.11 0.0M
2023-12-28 16.87 17.78 16.51 17.06 0.0M
2023-12-27 16.86 17.50 16.86 16.93 0.0M
2023-12-26 17.03 18.28 16.76 17.07 0.0M
2023-12-22 18.80 18.80 17.11 17.35 0.0M
2023-12-21 16.81 18.25 16.04 17.72 0.0M
2023-12-20 17.79 17.79 16.50 16.90 0.0M
2023-12-19 17.80 17.98 17.00 17.11 0.0M
2023-12-18 17.80 18.40 17.00 17.30 0.0M
2023-12-15 16.70 17.65 16.70 17.40 0.0M
2023-12-14 16.87 16.87 16.01 16.31 0.0M
2023-12-13 15.85 16.80 15.85 16.19 0.0M
2023-12-12 16.79 17.10 15.12 16.15 0.0M
2023-12-11 16.50 17.49 16.50 16.79 0.0M
2023-12-08 17.02 17.52 16.80 16.84 0.0M
2023-12-07 16.80 17.50 16.80 17.41 0.0M
2023-12-06 17.59 17.59 16.51 17.10 0.0M
2023-12-05 17.10 17.19 16.30 17.12 0.0M
2023-12-04 15.65 16.64 15.55 16.38 0.0M
2023-12-01 15.97 16.38 15.80 16.09 0.0M
2023-11-30 16.50 16.50 15.57 15.97 0.0M
2023-11-29 16.65 16.87 15.70 15.97 0.0M
2023-11-28 16.00 16.99 16.00 16.08 0.0M
2023-11-24 16.18 17.00 16.05 16.24 0.0M
2023-11-23 17.50 17.50 16.36 16.48 0.0M
2023-11-22 17.30 17.30 16.70 16.97 0.0M
2023-11-21 17.89 17.89 16.71 16.78 0.0M
2023-11-20 17.11 17.45 17.11 17.35 0.0M
2023-11-17 17.40 17.92 16.83 17.10 0.0M
2023-11-16 16.95 17.50 16.74 17.38 0.0M
2023-11-15 17.43 17.91 16.91 17.08 0.0M
2023-11-13 17.80 18.57 16.88 17.79 0.1M
2023-11-12 18.59 19.19 17.50 17.85 0.0M
2023-11-10 20.12 20.12 18.22 18.38 0.0M
2023-11-09 18.79 19.18 17.57 19.17 0.1M
2023-11-08 18.26 18.27 17.43 18.27 0.1M
2023-11-07 16.10 16.61 15.30 16.61 0.1M
2023-11-06 14.78 15.10 14.15 15.10 0.2M
2023-11-03 13.58 14.26 13.00 13.73 0.0M
2023-11-02 13.99 14.30 13.35 13.58 0.0M
2023-11-01 14.34 14.34 13.42 13.99 0.0M
2023-10-31 13.50 14.39 13.50 13.98 0.0M
2023-10-30 13.18 14.39 13.18 14.00 0.0M
2023-10-27 12.46 14.26 12.46 14.21 0.0M
2023-10-26 13.76 14.69 12.43 13.24 0.0M
2023-10-25 14.25 14.30 13.50 13.81 0.0M
2023-10-23 13.80 14.68 13.56 13.73 0.0M
2023-10-20 13.95 14.78 13.55 13.80 0.0M
2023-10-19 13.25 14.79 13.25 14.18 0.0M
2023-10-18 13.90 14.83 13.90 14.24 0.0M
2023-10-17 14.13 14.62 14.13 14.51 0.0M
2023-10-16 13.03 14.83 13.03 14.40 0.0M
2023-10-13 13.87 14.55 13.87 13.90 0.0M
2023-10-12 14.54 14.54 13.78 14.38 0.0M
2023-10-11 14.43 14.67 13.75 13.79 0.0M
2023-10-10 14.46 14.91 13.55 14.43 0.0M
2023-10-09 13.11 15.25 13.11 14.46 0.0M
2023-10-06 14.95 14.95 14.50 14.56 0.0M
2023-10-05 14.30 14.64 13.75 14.57 0.0M
2023-10-04 14.69 14.70 13.40 13.96 0.0M
2023-10-03 13.75 14.69 13.75 14.06 0.0M
2023-09-29 14.94 14.94 13.80 14.28 0.0M
2023-09-28 14.94 14.94 13.91 14.50 0.0M
2023-09-27 14.59 14.80 13.42 14.58 0.0M
2023-09-26 14.35 14.95 13.75 14.12 0.0M
2023-09-25 14.50 14.95 13.98 14.42 0.0M
2023-09-22 13.95 14.90 13.90 14.54 0.0M
2023-09-21 14.75 14.75 14.01 14.28 0.0M
2023-09-20 13.30 14.70 13.30 14.65 0.0M
2023-09-18 13.68 14.01 13.30 14.00 0.0M
2023-09-15 13.61 13.61 13.35 13.35 0.0M
2023-09-14 13.62 13.80 13.62 13.62 0.0M
2023-09-13 13.90 13.90 13.89 13.89 0.0M
2023-09-12 14.45 14.45 14.17 14.17 0.0M
2023-09-11 14.56 14.56 14.45 14.45 0.0M
2023-09-08 14.38 14.56 14.38 14.56 0.0M
2023-09-07 14.95 14.95 14.66 14.67 0.0M
2023-09-06 14.95 14.95 14.65 14.95 0.0M
2023-09-05 14.60 14.94 14.60 14.94 0.0M
2023-09-04 14.75 14.75 14.66 14.66 0.0M
2023-09-01 14.94 14.95 14.37 14.95 0.1M
2023-08-31 14.66 14.66 14.66 14.66 0.0M
2023-08-30 14.38 14.38 14.38 14.38 0.0M
2023-08-29 14.10 14.10 14.10 14.10 0.0M
2023-08-28 14.00 14.37 13.83 13.83 0.0M
2023-08-25 13.82 14.09 13.55 14.09 0.0M
2023-08-24 13.56 13.83 13.56 13.82 0.0M
2023-08-23 13.30 13.56 13.30 13.56 0.0M
2023-08-22 12.80 13.30 12.80 13.30 0.0M
2023-08-21 12.80 13.04 12.80 13.04 0.0M
2023-08-18 13.05 13.05 12.79 12.79 0.0M
2023-08-17 13.28 13.28 13.05 13.05 0.0M
2023-08-16 13.36 13.36 13.31 13.31 0.0M
2023-08-14 13.36 13.36 13.36 13.36 0.0M
2023-08-11 13.90 13.90 13.63 13.63 0.0M
2023-08-10 14.18 14.18 13.90 13.90 0.0M
2023-08-09 14.18 14.18 14.18 14.18 0.0M
2023-08-08 14.74 14.74 14.05 14.46 0.0M
2023-08-07 14.00 14.50 14.00 14.45 0.0M
2023-08-04 14.00 14.39 13.32 14.00 0.0M
2023-08-03 13.12 13.76 13.08 13.71 0.0M
2023-08-02 12.95 13.12 12.16 13.12 0.1M
2023-08-01 12.82 12.88 12.00 12.50 0.0M
2023-07-31 12.27 12.79 12.00 12.48 0.0M
2023-07-28 12.65 12.66 12.05 12.27 0.0M
2023-07-27 12.79 12.79 12.10 12.24 0.0M
2023-07-26 12.54 12.55 12.13 12.24 0.0M
2023-07-25 12.10 12.90 12.08 12.40 0.0M
2023-07-24 12.20 13.18 12.20 12.36 0.0M
2023-07-21 12.40 12.80 12.10 12.58 0.0M
2023-07-20 13.00 13.00 12.22 12.62 0.0M
2023-07-19 13.00 13.00 12.40 12.77 0.0M
2023-07-18 12.30 12.99 12.30 12.83 0.0M
2023-07-17 12.70 12.89 11.92 12.74 0.0M
2023-07-14 12.00 12.69 12.00 12.28 0.0M
2023-07-13 12.48 12.48 12.01 12.11 0.0M
2023-07-12 11.95 12.36 11.66 12.33 0.0M
2023-07-11 12.00 12.49 11.61 11.95 0.0M
2023-07-10 12.76 12.78 11.89 12.19 0.0M
2023-07-07 12.76 12.76 12.03 12.51 0.0M
2023-07-06 12.40 12.40 12.03 12.24 0.0M
2023-07-05 12.25 12.80 12.25 12.40 0.0M
2023-07-04 12.90 12.90 12.00 12.49 0.0M
2023-07-03 12.68 12.89 11.62 12.49 0.0M
2023-06-30 12.50 12.99 11.25 12.43 0.0M
2023-06-28 12.52 12.75 12.02 12.47 0.0M
2023-06-27 12.26 12.86 12.25 12.27 0.0M
2023-06-26 12.80 12.94 12.25 12.72 0.0M
2023-06-23 13.00 13.00 12.50 12.69 0.0M
2023-06-22 12.85 12.85 12.40 12.72 0.0M
2023-06-21 12.75 13.00 12.31 12.80 0.0M
2023-06-20 12.99 12.99 12.18 12.54 0.0M
2023-06-19 12.72 13.50 12.45 12.75 0.0M
2023-06-16 12.63 13.00 12.25 12.72 0.0M
2023-06-15 12.61 13.29 12.10 12.91 0.0M
2023-06-14 13.50 13.50 12.30 12.87 0.0M
2023-06-13 13.40 13.40 11.90 13.11 0.0M
2023-06-12 12.00 12.48 11.60 12.32 0.0M
2023-06-09 11.64 11.65 10.21 11.43 0.1M
2023-06-08 12.10 12.67 10.70 11.27 0.1M
2023-06-07 13.87 13.87 11.60 11.82 0.1M
2023-06-06 13.89 13.89 12.77 12.84 0.0M
2023-06-05 14.00 14.37 13.35 13.42 0.0M
2023-06-02 13.56 14.20 13.56 14.00 0.0M
2023-06-01 14.00 14.64 13.50 13.84 0.0M
2023-05-31 14.00 14.66 13.87 14.12 0.0M
2023-05-30 14.00 15.29 14.00 14.03 0.0M
2023-05-29 15.53 15.53 14.55 14.60 0.0M
2023-05-26 15.20 15.50 14.15 15.26 0.0M
2023-05-25 15.73 15.73 14.59 14.80 0.0M
2023-05-24 15.45 16.10 15.00 15.35 0.0M
2023-05-23 15.31 16.00 15.29 15.45 0.0M
2023-05-22 15.57 16.10 15.30 16.08 0.0M
2023-05-19 15.52 16.35 14.95 15.57 0.0M
2023-05-18 15.65 16.40 15.65 15.69 0.0M
2023-05-17 16.36 16.36 15.05 16.28 0.0M
2023-05-16 16.50 16.50 15.50 15.59 0.0M
2023-05-15 16.12 16.50 15.60 15.82 0.0M
2023-05-12 15.60 16.25 15.60 16.12 0.0M
2023-05-11 15.90 16.10 15.35 15.72 0.0M
2023-05-10 15.90 15.90 15.20 15.35 0.0M
2023-05-09 15.20 15.98 15.20 15.91 0.0M
2023-05-08 15.70 16.59 15.20 15.57 0.0M
2023-05-05 15.90 16.75 15.40 16.00 0.0M
2023-05-04 15.50 16.48 15.05 16.21 0.0M
2023-05-03 16.81 16.81 15.72 15.81 0.0M
2023-05-02 16.35 16.79 15.30 16.51 0.0M
2023-04-28 16.05 16.69 15.90 16.01 0.0M
2023-04-27 16.84 16.84 15.91 16.06 0.0M
2023-04-26 15.79 17.10 15.79 16.10 0.0M
2023-04-25 17.27 17.27 16.32 16.61 0.0M
2023-04-24 17.99 17.99 16.31 16.45 0.0M
2023-04-21 16.90 17.19 15.81 17.16 0.0M
2023-04-20 15.55 16.38 15.00 16.38 0.0M
2023-04-19 15.80 16.32 15.51 15.60 0.0M
2023-04-18 18.02 18.02 16.32 16.32 0.0M
2023-04-17 17.17 17.17 17.17 17.17 0.0M
2023-04-13 16.36 16.36 16.36 16.36 0.0M
2023-04-12 15.59 15.59 15.59 15.59 0.0M
2023-04-11 14.80 14.85 14.80 14.85 0.0M
2023-04-10 14.13 14.15 14.12 14.15 0.0M
2023-04-06 13.30 13.48 13.10 13.48 0.0M
2023-04-05 12.55 12.91 12.00 12.84 0.0M
2023-04-03 12.15 12.48 11.50 12.30 0.0M
2023-03-31 12.29 12.39 11.78 11.89 0.0M
2023-03-29 13.04 13.04 12.39 12.39 0.0M
2023-03-28 13.04 13.38 13.04 13.04 0.0M
2023-03-27 14.55 14.55 13.61 13.72 0.0M
2023-03-24 14.70 15.00 14.01 14.25 0.0M
2023-03-23 15.00 15.00 14.31 14.41 0.0M
2023-03-22 14.90 15.15 14.40 14.73 0.0M
2023-03-21 15.58 15.58 14.50 15.15 0.0M
2023-03-20 15.89 16.00 15.01 15.19 0.0M
2023-03-17 16.30 16.30 15.53 15.59 0.0M
2023-03-16 15.75 16.24 15.50 15.63 0.0M
2023-03-15 16.09 16.49 15.61 16.23 0.0M
2023-03-14 15.91 16.45 15.60 16.09 0.0M
2023-03-13 16.38 16.79 15.90 16.02 0.0M
2023-03-10 16.60 16.60 15.90 16.20 0.0M
2023-03-09 16.10 16.65 16.00 16.10 0.0M
2023-03-08 16.68 16.68 15.80 16.37 0.0M
2023-03-06 16.25 17.20 16.10 16.38 0.0M
2023-03-03 17.06 17.68 16.70 16.94 0.0M
2023-03-02 17.10 17.59 17.00 17.19 0.0M
2023-03-01 17.30 17.50 17.06 17.12 0.0M
2023-02-28 18.45 18.45 17.10 17.65 0.0M
2023-02-27 18.35 18.35 17.15 17.75 0.0M
2023-02-24 17.05 17.50 16.20 17.50 0.0M
2023-02-23 16.25 17.00 16.00 16.70 0.0M
2023-02-22 16.90 16.90 16.25 16.35 0.0M
2023-02-21 17.00 17.00 16.35 16.70 0.0M
2023-02-20 16.45 17.35 16.45 16.95 0.0M
2023-02-17 16.95 16.95 16.20 16.55 0.0M
2023-02-16 16.65 17.15 16.40 16.55 0.0M
2023-02-15 16.40 16.85 16.30 16.65 0.0M
2023-02-14 17.20 17.35 16.50 16.75 0.0M
2023-02-13 17.30 17.35 16.65 17.00 0.0M
2023-02-10 16.50 16.90 16.35 16.55 0.0M
2023-02-09 16.75 17.25 16.55 16.80 0.0M
2023-02-08 16.45 17.30 16.45 16.75 0.0M
2023-02-07 17.35 17.35 16.30 16.90 0.0M
2023-02-06 16.40 17.50 16.20 17.00 0.0M
2023-02-03 16.65 16.95 16.65 16.70 0.0M
2023-02-02 17.75 17.75 16.75 17.00 0.0M
2023-02-01 17.65 17.80 17.20 17.45 0.0M
2023-01-31 16.65 17.35 16.65 17.20 0.0M
2023-01-30 17.80 17.80 16.75 16.85 0.0M
2023-01-27 18.20 18.20 17.35 17.50 0.0M
2023-01-25 18.05 18.30 17.90 17.95 0.0M
2023-01-24 17.90 18.70 17.90 18.05 0.0M
2023-01-23 18.25 19.30 18.05 18.10 0.0M
2023-01-20 18.20 19.00 18.05 18.40 0.0M
2023-01-19 19.20 19.25 18.25 18.40 0.0M
2023-01-18 19.20 19.20 18.80 18.95 0.0M
2023-01-17 19.40 19.75 18.75 18.80 0.0M
2023-01-16 19.05 19.75 19.05 19.35 0.0M
2023-01-13 19.95 20.00 19.00 19.25 0.0M
2023-01-12 19.90 19.95 19.10 19.85 0.0M
2023-01-11 19.95 19.95 19.00 19.30 0.0M
2023-01-10 19.60 20.00 19.35 19.55 0.0M
2023-01-09 20.00 20.00 19.25 19.55 0.0M
2023-01-06 19.95 19.95 19.60 19.85 0.0M
2023-01-05 20.60 20.60 19.60 20.10 0.0M
2023-01-04 19.80 20.25 19.50 20.10 0.0M
2023-01-03 20.50 20.50 19.50 20.20 0.0M
2023-01-02 19.60 19.85 19.60 19.85 0.0M