Chart
Table
Comparison
Returns
Calculator
FAQ

Bangalore Fort Farms Historical Price Chart

Bangalore Fort Farms Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 18, 2025₹39.85+4.98%₹39.85₹39.85₹39.853.7K
Aug 14, 2025₹37.96+4.95%₹37.90₹37.96₹37.90450
Aug 13, 2025₹36.17+4.99%₹36.10₹36.17₹36.10103
Aug 12, 2025₹34.45+5.00%₹32.97₹34.45₹32.97610
Aug 11, 2025₹32.81+4.99%₹31.88₹32.81₹31.801.0K
Aug 8, 2025₹31.25+3.10%₹30.31₹31.80₹30.31206
Aug 7, 2025₹30.31+0.20%₹28.80₹31.55₹28.80455
Aug 6, 2025₹30.25-4.96%₹33.00₹33.00₹30.251.8K
Aug 5, 2025₹31.83+2.41%₹32.63₹32.63₹29.573.3K
Aug 4, 2025₹31.08+5.00%₹29.60₹31.08₹29.60111
Jul 31, 2025₹29.60-4.88%₹32.67₹32.67₹29.572.0K
Jul 30, 2025₹31.12-4.98%₹33.41₹33.41₹31.122.4K
Jul 29, 2025₹32.75-4.85%₹34.50₹34.50₹32.752.4K
Jul 25, 2025₹34.42-5.00%₹36.22₹36.22₹34.421.0K
Jul 24, 2025₹36.23+0.50%₹36.23₹36.23₹36.231
Jul 23, 2025₹36.05+0.14%₹35.30₹37.00₹35.3037
Jul 22, 2025₹36.00-0.41%₹37.00₹37.00₹36.00155
Jul 21, 2025₹36.15-4.87%₹36.15₹36.15₹36.15710
Jul 18, 2025₹38.00-0.26%₹38.00₹38.00₹38.0039
Jul 17, 2025₹38.100.00%₹38.10₹38.10₹38.10216
Jul 16, 2025₹38.10-2.31%₹40.90₹40.90₹38.00577
Jul 15, 2025₹39.00-0.64%₹40.23₹40.23₹37.40698
Jul 14, 2025₹39.25-4.27%₹42.00₹43.00₹39.25220
Jul 11, 2025₹41.00-1.94%₹41.90₹43.90₹39.751.1K
Jul 10, 2025₹41.810.00%₹39.73₹41.81₹39.72608
Jul 9, 2025₹41.81-5.00%₹43.79₹43.79₹41.81326
Jul 8, 2025₹44.01-4.99%₹44.02₹44.02₹44.01382
Jul 4, 2025₹46.320.00%₹46.32₹46.32₹44.78166
Jul 3, 2025₹46.32-4.98%₹46.35₹46.35₹46.32603
Jul 2, 2025₹48.75-4.99%₹48.75₹48.75₹48.758.5K
Jul 1, 2025₹51.31-0.48%₹51.31₹51.31₹51.311
Jun 30, 2025₹51.56+4.39%₹46.93₹51.82₹46.93133
Jun 27, 2025₹49.39-4.98%₹51.98₹54.48₹49.39449
Jun 26, 2025₹51.98+3.57%₹49.19₹52.00₹49.191.2K
Jun 25, 2025₹50.19+4.96%₹47.00₹50.19₹47.00583
Jun 24, 2025₹47.82-3.34%₹51.94₹51.94₹47.00592
Jun 23, 2025₹49.47-4.87%₹54.40₹54.60₹49.403.8K
Jun 19, 2025₹52.000.00%₹50.70₹52.00₹50.708
Jun 18, 2025₹52.00+4.00%₹52.00₹52.00₹52.001
Jun 17, 2025₹50.000.00%₹49.00₹50.00₹49.004
Jun 16, 2025₹50.00+3.56%₹50.00₹50.00₹50.001
Jun 13, 2025₹48.280.00%₹48.28₹48.28₹48.281
Jun 12, 2025₹48.28+4.98%₹48.28₹48.28₹48.285
Jun 10, 2025₹45.99+5.00%₹45.99₹45.99₹43.8040
Jun 9, 2025₹43.80+4.99%₹41.72₹43.80₹41.7210
May 30, 2025₹41.720.00%₹41.72₹41.72₹41.65205
May 28, 2025₹41.72+4.98%₹40.00₹41.72₹37.78984
May 27, 2025₹39.74-5.00%₹41.81₹41.81₹39.748
May 26, 2025₹41.83-4.95%₹41.86₹41.86₹41.831.2K
May 23, 2025₹44.01-3.25%₹44.01₹44.01₹44.011.0K
May 22, 2025₹45.49-4.99%₹45.49₹45.49₹45.4920
May 21, 2025₹47.88-4.98%₹49.37₹49.37₹47.883
May 20, 2025₹50.39+4.70%₹50.45₹50.45₹50.3922
May 19, 2025₹48.13+4.97%₹45.85₹48.14₹45.85548
May 16, 2025₹45.85+2.73%₹45.00₹46.86₹44.00637
May 15, 2025₹44.63+4.99%₹44.50₹44.63₹44.50196
May 14, 2025₹42.51+0.52%₹44.40₹44.40₹42.509.6K
May 13, 2025₹42.29+4.99%₹42.29₹42.29₹42.2964
May 12, 2025₹40.28+4.98%₹38.37₹40.28₹38.37423
May 9, 2025₹38.370.00%₹38.37₹38.37₹38.37215
DateCloseChange %OpenHighLowVolume
Aug 11, 2025₹37.96+21.47%₹31.88₹37.96₹31.802.2K
Aug 4, 2025₹31.25+5.57%₹29.60₹33.00₹28.805.9K
Jul 28, 2025₹29.60-14.00%₹34.50₹34.50₹29.576.8K
Jul 21, 2025₹34.42-9.42%₹36.15₹37.00₹34.421.9K
Jul 14, 2025₹38.00-7.32%₹42.00₹43.00₹37.401.8K
Jul 7, 2025₹41.00-11.49%₹44.02₹44.02₹39.722.4K
Jun 30, 2025₹46.32-6.22%₹46.93₹51.82₹44.789.4K
Jun 23, 2025₹49.39-5.02%₹54.40₹54.60₹47.006.7K
Jun 16, 2025₹52.00+7.71%₹50.00₹52.00₹49.0014
Jun 9, 2025₹48.28+15.72%₹41.72₹48.28₹41.7256
May 26, 2025₹41.72-5.20%₹41.86₹41.86₹37.782.4K
May 19, 2025₹44.01-4.01%₹45.85₹50.45₹44.011.6K
May 12, 2025₹45.85+19.49%₹38.37₹46.86₹38.3710.9K
May 5, 2025₹38.37-9.68%₹41.63₹41.63₹38.37544
Apr 28, 2025₹42.48-4.99%₹44.71₹44.71₹42.05414
Apr 21, 2025₹44.71-9.73%₹47.06₹47.06₹44.00731
Apr 14, 2025₹49.53-4.99%₹49.53₹49.53₹49.5311
Apr 7, 2025₹52.13-4.99%₹52.13₹52.13₹52.131
Mar 10, 2025₹54.87-4.99%₹54.87₹54.87₹54.87430
Feb 10, 2025₹57.75+5.00%₹52.25₹57.75₹52.251.5K
Jan 27, 2025₹55.00-1.36%₹55.76₹55.76₹55.0012
Jan 13, 2025₹55.76+8.23%₹50.24₹55.76₹50.241.3K
Jan 6, 2025₹51.52+4.95%₹47.87₹51.52₹46.91512
Dec 30, 2024₹49.09-2.48%₹50.34₹50.34₹49.09601
Dec 23, 2024₹50.34+6.43%₹48.49₹54.74₹44.948.9K
Dec 16, 2024₹47.30+15.37%₹39.77₹47.30₹39.774.7K
Dec 9, 2024₹41.00-21.37%₹44.73₹45.65₹41.006.6K
Dec 2, 2024₹52.140.00%₹52.14₹52.14₹52.14200
Nov 25, 2024₹52.140.00%₹52.14₹52.14₹52.14250
Nov 18, 2024₹52.14-4.99%₹52.14₹52.14₹52.14100
Nov 11, 2024₹54.88-4.99%₹54.88₹57.00₹54.88255
Nov 4, 2024₹57.760.00%₹57.76₹57.76₹57.76N/A
Oct 28, 2024₹57.760.00%₹57.76₹57.76₹57.76N/A
Oct 21, 2024₹57.760.00%₹57.76₹57.76₹57.76N/A
Oct 14, 2024₹57.76-5.00%₹57.76₹57.76₹57.761
Oct 7, 2024₹60.80-5.00%₹61.00₹61.00₹60.8012
Sep 30, 2024₹64.000.00%₹64.00₹64.00₹64.00N/A
Sep 23, 2024₹64.00+3.64%₹64.50₹64.83₹64.003.5K
Sep 16, 2024₹61.75-0.68%₹65.20₹66.00₹61.004.3K
Sep 9, 2024₹62.17-0.05%₹60.50₹64.50₹57.005.4K
Sep 2, 2024₹62.20-4.16%₹64.90₹68.07₹61.594.2K
Aug 26, 2024₹64.90-6.02%₹70.44₹70.44₹63.804.3K
Aug 19, 2024₹69.06+6.05%₹65.12₹69.09₹65.1210.7K
Aug 12, 2024₹65.12+8.21%₹61.38₹65.12₹61.386.6K
Aug 5, 2024₹60.18-3.29%₹60.99₹61.00₹58.005.6K
Jul 29, 2024₹62.23-9.55%₹67.43₹67.44₹62.234.1K
Jul 22, 2024₹68.80+11.09%₹63.00₹71.63₹62.0039.8K
Jul 15, 2024₹61.93+11.38%₹58.38₹64.35₹56.0532.2K
Jul 8, 2024₹55.60+10.34%₹51.39₹55.60₹51.394.3K
Jul 1, 2024₹50.39+2.73%₹49.00₹50.39₹47.1113.3K
Jun 24, 2024₹49.05+1.11%₹48.50₹49.98₹47.145.2K
Jun 17, 2024₹48.51-4.79%₹50.95₹50.95₹48.512.3K
Jun 10, 2024₹50.95+3.45%₹50.23₹51.10₹49.662.6K
Jun 3, 2024₹49.25+7.46%₹48.12₹51.23₹45.1525.1K
May 27, 2024₹45.83-3.88%₹45.35₹49.45₹39.5227.2K
May 20, 2024₹47.68-10.04%₹54.16₹57.00₹47.689.1K
May 13, 2024₹53.00-1.40%₹52.68₹53.10₹48.1131.9K
May 6, 2024₹53.75-9.56%₹58.25₹58.25₹53.75296
Apr 29, 2024₹59.43-0.08%₹60.66₹63.10₹59.4329.6K
Apr 22, 2024₹59.48+10.35%₹54.97₹59.48₹54.975.7K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025₹37.96+28.24%₹29.60₹37.96₹28.808.0K
Jul 1, 2025₹29.60-42.59%₹51.31₹51.31₹29.5722.2K
Jun 1, 2025₹51.56+23.59%₹41.72₹54.60₹41.726.9K
May 1, 2025₹41.72-1.79%₹42.05₹50.45₹37.7815.5K
Apr 1, 2025₹42.48-22.58%₹52.13₹52.13₹42.481.1K
Mar 1, 2025₹54.87-4.99%₹54.87₹54.87₹54.87430
Feb 1, 2025₹57.75+5.00%₹52.25₹57.75₹52.251.5K
Jan 1, 2025₹55.00+9.26%₹50.34₹55.76₹46.912.4K
Dec 1, 2024₹50.34-3.45%₹52.14₹54.74₹39.7720.5K
Nov 1, 2024₹52.14-9.73%₹57.76₹57.76₹52.14605
Oct 1, 2024₹57.76-9.75%₹64.00₹64.00₹57.7613
Sep 1, 2024₹64.00-1.39%₹64.90₹68.07₹57.0017.4K
Aug 1, 2024₹64.90+0.19%₹63.49₹70.44₹58.0028.3K
Jul 1, 2024₹64.78+32.07%₹49.00₹71.63₹47.1192.5K
Jun 1, 2024₹49.05+7.03%₹48.12₹51.23₹45.1535.3K
May 1, 2024₹45.83-25.93%₹63.10₹63.10₹39.5291.5K
Apr 1, 2024₹61.87+48.23%₹42.57₹61.87₹42.5659.8K
Mar 1, 2024₹41.74+31.80%₹30.15₹41.74₹28.0044.7K
Feb 1, 2024₹31.67-11.83%₹34.13₹39.50₹29.4588.8K
Jan 1, 2024₹35.92+66.53%₹22.55₹41.64₹21.00151.9K
Dec 1, 2023₹21.57+28.78%₹17.25₹22.84₹16.25174.8K
Nov 1, 2023₹16.75-4.29%₹18.37₹18.73₹15.80167.7K
Oct 1, 2023₹17.50-23.25%₹23.94₹25.00₹16.3013.6K
Sep 1, 2023₹22.80+62.74%₹14.01₹22.99₹14.0113.8K
Aug 1, 2023₹14.01+5.34%₹13.30₹14.01₹13.30415
Jul 1, 2023₹13.30-15.82%₹15.80₹15.80₹13.301.4K
Jun 1, 2023₹15.80+1.94%₹15.50₹15.87₹15.121.0K
May 1, 2023₹15.50-1.02%₹15.66₹16.00₹15.201.1K
Apr 1, 2023₹15.66-18.05%₹19.11₹19.11₹15.653.3K
Mar 1, 2023₹19.11+6.46%₹17.95₹19.74₹17.063.7K
Feb 1, 2023₹17.95+6.85%₹16.80₹19.30₹16.651.5K
Jan 1, 2023₹16.80-13.85%₹20.45₹20.45₹16.80577
Dec 1, 2022₹19.50+20.00%₹17.00₹19.60₹16.201.2K
Nov 1, 2022₹16.25-3.85%₹16.10₹16.90₹15.502.1K
Oct 1, 2022₹16.90+5.62%₹16.00₹16.90₹16.002.9K
Sep 1, 2022₹16.00-4.76%₹16.80₹16.80₹15.20529
Aug 1, 2022₹16.80-11.81%₹19.05₹19.05₹16.005.1K
Jul 1, 2022₹19.05-18.59%₹24.00₹24.00₹19.051.5K
Jun 1, 2022₹23.40-6.02%₹24.85₹26.10₹22.401.6K
May 1, 2022₹24.90-12.63%₹28.45₹29.40₹23.751.4K
Apr 1, 2022₹28.50+47.29%₹23.30₹30.25₹23.3011.4K
Feb 1, 2022₹19.35-14.64%₹21.55₹22.50₹18.501.5K
Jan 1, 2022₹22.67+59.99%₹14.87₹28.60₹14.8712.1K
Dec 1, 2021₹14.17+6.14%₹13.35₹14.17₹12.20637
Nov 1, 2021₹13.35+8.10%₹12.35₹14.16₹10.099.9K
Oct 1, 2021₹12.35-12.41%₹12.90₹14.33₹12.307.8K
Apr 1, 2021₹14.10+1.44%₹13.90₹14.10₹13.50397
Mar 1, 2021₹13.90-0.71%₹14.00₹14.18₹13.69794
Feb 1, 2021₹14.00-6.67%₹14.55₹14.55₹13.072.0K
Jan 1, 2021₹15.00-9.09%₹16.40₹16.75₹13.5527.8K
Dec 1, 2020₹16.50+1.23%₹19.70₹19.70₹15.352.6K
Oct 1, 2020₹16.300.00%₹16.30₹16.30₹16.301
Sep 1, 2020₹16.30-14.21%₹19.00₹19.00₹16.3049
Aug 1, 2020₹19.00-5.94%₹20.20₹20.20₹19.00616
Jul 1, 2020₹20.200.00%₹20.20₹20.20₹20.2040
Jun 1, 2020₹20.20+14.77%₹17.60₹20.30₹17.60160
May 1, 2020₹17.600.00%₹17.60₹17.60₹17.60N/A
Apr 1, 2020₹17.600.00%₹17.60₹17.60₹17.6012
Mar 1, 2020₹17.600.00%₹17.60₹17.60₹17.6016
Feb 1, 2020₹17.60+4.76%₹16.80₹17.60₹16.803
DateCloseChange %OpenHighLowVolume
2025₹37.96-24.59%₹50.34₹57.75₹28.8058.1K
2024₹50.34+133.38%₹22.55₹71.63₹21.00631.2K
2023₹21.57+10.62%₹20.45₹25.00₹13.30382.9K
2022₹19.50+37.61%₹14.87₹30.25₹14.8741.5K
2021₹14.17-14.12%₹16.40₹16.75₹10.0949.5K
2020₹16.50-0.60%₹16.60₹20.30₹15.353.6K
2019₹16.60+7.44%₹15.45₹20.45₹13.258.0K
2018₹15.45+15.73%₹14.01₹22.45₹13.6092.4K
2017₹13.35-4.64%₹14.00₹14.00₹8.4632.5K
2016₹14.00-53.33%₹30.60₹30.60₹12.4611.0K
2015₹30.000.00%₹14.50₹82.55₹14.5031.3K

How Bangalore Fort Farms Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Bangalore Fort Farms Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Bangalore Fort Farms-41.71%125.95%89.80%-49.69%115.68%115.68%
Venky's (India-37.41%-33.34%3.16%295.34%182.18%891.99%
Andrew Yule-50.64%20.32%64.73%9.25%-37.54%-32.53%
Apex Frozen Foods-7.12%-22.91%-12.02%-4.38%-4.38%-4.38%
Mishtann Foods-18.82%-18.82%-18.82%-18.82%-18.82%-18.82%
Dhampur Bio Organics-30.80%-45.41%-45.41%-45.41%-45.41%-45.41%
NIFTY 50 | Market0.37%38.70%116.60%196.76%345.36%409.17%
Nifty FMCG | Sector-12.15%27.27%72.94%163.98%564.11%564.11%

Calculate Your Bangalore Fort Farms Investment Returns

Long-Term Investment Performance Analysis

Bangalore Fort Farms stock price in Aug 2015 was ₹75.45, A ₹1,000.00 lump sum investment in Bangalore Fort Farms made 10 years ago would be worth approximately ₹532.94 today, representing a negative return of -46.71%. This translates to an annualized return (CAGR) of -6.10%. During this period, Bangalore Fort Farms paid out ₹0.36 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment ₹1,000.00
Current Value ₹532.94
Total Return -46.71%
Annual Return (CAGR) -6.10%
Total Dividends ₹4.77
Shares Owned 13.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Bangalore Fort Farms has delivered a total return of -41.7%.

  • 52-Week High reached INR70.44 on August 26, 2024.
  • 52-Week Low touched INR28.80 on August 7, 2025.
  • Current Price trading at INR39.85 as of August 18, 2025.

Over the past 5 years, investing INR10,000.00 in Bangalore Fort Farms (bffl) would have grown to approximately INR18,980.00 as of August 18, 2025, representing a total return of 89.8%.

This represents a compound annual growth rate (CAGR) of 13.7% over the 5-year period.

Bangalore Fort Farms (bffl) has delivered an annualized return of -6.6% over the past 10 years.

To illustrate: INR10,000.00 invested in Bangalore Fort Farms would have grown to INR5,031.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Bangalore Fort Farms (bffl) has achieved its strongest performance over the 3 years period, delivering a total return of 126.0%.

Bangalore Fort Farms (bffl) shows the following performance across different time periods:

Positive Returns: 3 years (+126.0%), 5 years (+89.8%)

Negative Returns: 12 months (-41.7%), 10 years (-49.7%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.