BFIL.BO Historical Prices | BHARAT AGRI FERT & REALTY LTD I Stock

BSE

0.12% NSE

0.15%

Bharat Agri Fert & Realty Ltd (BFIL.BO)

-BSE

63.55 0.05(0.08%) 24 Sep 3:28PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	95.00	97.90	93.00	95.20	1,700	95.20
17 Jun, 2013	99.90	104.50	94.15	95.80	3,400	95.80
14 Jun, 2013	101.00	101.00	91.60	99.00	900	99.00
13 Jun, 2013	97.05	99.80	93.05	94.95	2,400	94.95
12 Jun, 2013	98.50	101.50	98.10	101.25	600	101.25
11 Jun, 2013	100.00	100.00	94.50	98.15	2,600	98.15
10 Jun, 2013	104.00	104.70	98.10	99.40	1,000	99.40
7 Jun, 2013	106.20	106.20	104.00	105.30	200	105.30
6 Jun, 2013	104.50	105.75	102.00	105.75	1,900	105.75
5 Jun, 2013	109.65	109.65	103.15	104.25	3,600	104.25
4 Jun, 2013	110.00	110.00	109.65	109.65	100	109.65
3 Jun, 2013	114.45	115.00	108.05	109.65	1,500	109.65
31 May, 2013	110.50	114.00	109.25	109.80	39,200	109.80
30 May, 2013	116.00	116.00	107.85	110.15	16,400	110.15
29 May, 2013	118.70	118.70	110.15	115.90	16,000	115.90
28 May, 2013	112.10	117.00	109.15	111.10	18,200	111.10
27 May, 2013	108.95	112.00	108.00	110.15	10,100	110.15
24 May, 2013	112.50	118.50	103.00	105.60	22,100	105.60
23 May, 2013	120.00	120.00	108.20	110.65	14,300	110.65
22 May, 2013	123.10	123.10	117.05	119.65	17,100	119.65
21 May, 2013	147.70	147.70	120.10	122.00	18,400	122.00
20 May, 2013	125.00	127.95	123.10	125.00	28,800	125.00
17 May, 2013	127.40	134.20	124.00	124.85	22,600	124.85
16 May, 2013	131.00	135.90	126.05	130.75	40,400	130.75
15 May, 2013	124.50	133.30	124.15	131.85	30,300	131.85
14 May, 2013	125.00	128.60	123.00	125.10	22,700	125.10
13 May, 2013	129.00	129.00	124.15	126.60	20,500	126.60
10 May, 2013	119.00	126.30	117.55	125.70	22,100	125.70
9 May, 2013	121.10	122.15	117.00	117.05	17,200	117.05
8 May, 2013	127.00	127.00	118.30	121.20	25,400	121.20
7 May, 2013	124.00	126.00	119.00	124.20	21,100	124.20
6 May, 2013	117.80	122.10	115.00	121.45	15,900	121.45
3 May, 2013	115.65	119.85	115.15	116.15	7,300	116.15
2 May, 2013	118.00	120.00	114.10	119.00	1,900	119.00
1 May, 2013	116.15	116.15	116.15	116.15	0	116.15
30 Apr, 2013	114.00	121.00	113.25	116.15	2,000	116.15
29 Apr, 2013	113.00	113.00	107.20	112.90	4,900	112.90
26 Apr, 2013	112.00	112.95	103.00	107.60	5,500	107.60
25 Apr, 2013	102.50	104.50	100.00	103.05	2,600	103.05
24 Apr, 2013	101.95	101.95	101.95	101.95	0	101.95
23 Apr, 2013	100.50	102.15	100.00	101.95	900	101.95
22 Apr, 2013	103.10	104.90	100.00	100.95	3,700	100.95
19 Apr, 2013	104.65	104.65	104.65	104.65	0	104.65
18 Apr, 2013	102.10	104.95	102.00	104.65	2,300	104.65
17 Apr, 2013	102.00	102.00	102.00	102.00	100	102.00
16 Apr, 2013	99.00	102.95	97.50	101.75	500	101.75
15 Apr, 2013	109.90	109.90	96.50	96.95	2,700	96.95
12 Apr, 2013	100.00	103.90	100.00	100.05	100	100.05
11 Apr, 2013	99.45	99.60	99.20	99.20	100	99.20
10 Apr, 2013	98.55	101.50	98.55	99.90	700	99.90
9 Apr, 2013	100.05	100.75	100.00	100.75	100	100.75
8 Apr, 2013	100.00	102.00	100.00	102.00	200	102.00
5 Apr, 2013	101.00	102.75	99.50	99.60	6,800	99.60
4 Apr, 2013	104.00	108.75	102.10	102.95	1,000	102.95
3 Apr, 2013	100.10	113.40	99.90	106.60	3,800	106.60
2 Apr, 2013	106.90	107.80	102.60	106.90	1,500	106.90
1 Apr, 2013	98.00	105.90	98.00	104.90	400	104.90
29 Mar, 2013	101.10	101.10	101.10	101.10	0	101.10
28 Mar, 2013	100.00	104.25	100.00	101.10	6,900	101.10
27 Mar, 2013	100.00	100.00	100.00	100.00	0	100.00
26 Mar, 2013	102.70	102.70	100.00	100.00	300	100.00
25 Mar, 2013	99.00	105.00	98.20	100.00	15,800	100.00
22 Mar, 2013	103.95	106.70	93.15	98.00	11,700	98.00
21 Mar, 2013	112.05	112.05	101.20	104.60	1,400	104.60
20 Mar, 2013	108.55	111.95	104.00	106.10	2,800	106.10
19 Mar, 2013	113.50	116.75	110.10	112.10	3,800	112.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BFIL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bharat Agri Fert & Realty Ltd (BFIL.BO)