NSE: BARFLEX | Series: SM
-
LTP
61.00
6.25 (11.42 %) -
Open
54.70
51.50 -
High
62.00
55.75 -
Low
54.40
51.00 -
Close
61.20
54.75 -
52W High
62.00
03 Apr, 2025 -
52W Low
41.15
27 Mar, 2025
Upper Circuit: 65.70
Lower Circuit: 43.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 54.70 | 62.00 | 54.40 | 61.00 | 61.20 | 6.45 | 11.78 | 62.00 | 41.15 | 246,000 | 1.46 Crore | 103 |
| 02 Apr, 2025 | 51.50 | 55.75 | 51.00 | 55.00 | 54.75 | 6.30 | 13 | 59.75 | 41.15 | 246,000 | 1.32 Crore | 94 |
| 01 Apr, 2025 | 45.20 | 53.40 | 45.20 | 51.00 | 48.45 | 1.60 | 3.42 | 59.75 | 41.15 | 276,000 | 1.32 Crore | 76 |
| 28 Mar, 2025 | 42.10 | 47.95 | 42.00 | 47.00 | 46.85 | 5.10 | 12.22 | 59.75 | 41.15 | 480,000 | 2.09 Crore | 98 |
| 27 Mar, 2025 | 42.10 | 42.70 | 41.15 | 41.95 | 41.75 | -1.00 | -2.34 | 59.75 | 41.15 | 70,000 | 29.30 Lakh | 22 |
| 26 Mar, 2025 | 43.20 | 43.20 | 42.60 | 42.80 | 42.75 | -0.80 | -1.84 | 59.75 | 42.60 | 18,000 | 7.72 Lakh | 9 |
| 25 Mar, 2025 | 45.85 | 45.85 | 43.50 | 43.60 | 43.55 | -1.00 | -2.24 | 59.75 | 43.50 | 162,000 | 71.33 Lakh | 38 |
| 24 Mar, 2025 | 45.90 | 45.90 | 44.20 | 44.60 | 44.55 | -0.60 | -1.33 | 59.75 | 44.10 | 196,000 | 87.29 Lakh | 38 |
| 21 Mar, 2025 | 45.90 | 45.90 | 45.00 | 45.10 | 45.15 | 0.35 | 0.78 | 59.75 | 44.10 | 52,000 | 23.59 Lakh | 16 |
| 20 Mar, 2025 | 45.90 | 46.80 | 44.50 | 44.65 | 44.80 | -0.60 | -1.32 | 59.75 | 44.10 | 88,000 | 39.85 Lakh | 21 |
| 19 Mar, 2025 | 44.25 | 46.10 | 44.25 | 45.40 | 45.40 | 1.00 | 2.25 | 59.75 | 44.10 | 42,000 | 18.84 Lakh | 12 |
| 18 Mar, 2025 | 45.70 | 46.00 | 44.10 | 44.10 | 44.40 | -1.40 | -3.06 | 59.75 | 44.10 | 56,000 | 25.38 Lakh | 22 |
| 17 Mar, 2025 | 46.55 | 46.90 | 45.60 | 45.60 | 45.80 | -0.40 | -0.87 | 59.75 | 45.00 | 16,000 | 7.41 Lakh | 8 |
| 13 Mar, 2025 | 46.90 | 47.00 | 46.05 | 46.20 | 46.20 | -0.70 | -1.49 | 59.75 | 45.00 | 42,000 | 19.51 Lakh | 14 |
| 12 Mar, 2025 | 47.00 | 47.40 | 46.30 | 46.95 | 46.90 | 0.40 | 0.86 | 59.75 | 45.00 | 32,000 | 14.93 Lakh | 14 |
| 11 Mar, 2025 | 45.50 | 47.00 | 45.40 | 46.50 | 46.50 | 0.70 | 1.53 | 59.75 | 45.00 | 72,000 | 33.21 Lakh | 24 |
| 10 Mar, 2025 | 46.75 | 49.30 | 45.65 | 45.80 | 45.80 | -1.60 | -3.38 | 59.75 | 45.00 | 112,000 | 52.75 Lakh | 47 |
| 07 Mar, 2025 | 47.00 | 47.95 | 45.00 | 47.40 | 47.40 | 0.15 | 0.32 | 59.75 | 45.00 | 68,000 | 31.45 Lakh | 27 |
| 06 Mar, 2025 | 48.95 | 48.95 | 46.70 | 47.65 | 47.25 | -0.90 | -1.87 | 59.75 | 46.10 | 150,000 | 70.75 Lakh | 56 |
| 05 Mar, 2025 | 49.35 | 49.35 | 48.00 | 48.55 | 48.15 | -1.10 | -2.23 | 59.75 | 46.10 | 78,000 | 37.76 Lakh | 30 |
| 04 Mar, 2025 | 49.50 | 53.70 | 48.95 | 49.30 | 49.25 | -0.25 | -0.51 | 59.75 | 46.10 | 164,000 | 82.38 Lakh | 64 |