Bangalore Fort Farms Historical Price Chart

Bangalore Fort Farms Historical Price Data

Date Close Change % Open High Low Volume
Feb 3, 2026₹61.02-3.84%₹66.63₹66.63₹60.403.7K
Feb 2, 2026₹63.46+10.23%₹63.46₹63.46₹63.463.3K
Jan 30, 2026₹57.57-4.98%₹60.01₹63.61₹57.57607
Jan 29, 2026₹60.59-4.99%₹63.01₹66.80₹60.592.7K
Jan 28, 2026₹63.77+9.99%₹62.99₹63.77₹58.107.5K
Jan 27, 2026₹57.98+10.00%₹57.98₹57.98₹57.981.8K
Jan 23, 2026₹52.71+10.00%₹51.98₹52.71₹46.521.5K
Jan 22, 2026₹47.92-4.62%₹55.26₹55.26₹46.501.4K
Jan 21, 2026₹50.24+2.91%₹53.50₹53.50₹45.51991
Jan 20, 2026₹48.82-2.32%₹54.75₹54.75₹48.004.0K
Jan 19, 2026₹49.98-9.11%₹54.99₹54.99₹49.5020.1K
Jan 16, 2026₹54.99+3.85%₹57.00₹57.00₹52.95452
Jan 14, 2026₹52.95-0.99%₹58.82₹58.82₹52.92434
Jan 13, 2026₹53.48+1.77%₹54.00₹54.00₹48.0110.5K
Jan 12, 2026₹52.55+0.65%₹48.20₹57.00₹48.20953
Jan 9, 2026₹52.21-9.67%₹63.40₹63.40₹52.1620.6K
Jan 8, 2026₹57.80+1.30%₹62.00₹62.00₹52.801.4K
Jan 7, 2026₹57.06-10.00%₹69.70₹69.70₹57.0612.3K
Jan 6, 2026₹63.40+9.27%₹63.80₹63.80₹55.2013.6K
Jan 5, 2026₹58.02+9.99%₹48.80₹58.02₹48.8019
Dec 31, 2025₹52.75-8.69%₹53.50₹60.34₹52.7513.5K
Dec 30, 2025₹57.77+8.59%₹58.50₹58.50₹49.609.2K
Dec 29, 2025₹53.20-9.52%₹60.98₹60.98₹53.2013
Dec 26, 2025₹58.80+9.82%₹58.79₹58.80₹57.36260
Dec 24, 2025₹53.54-2.23%₹51.51₹55.98₹51.5175
Dec 23, 2025₹54.76-4.53%₹60.99₹60.99₹53.56507
Dec 22, 2025₹57.360.00%₹56.00₹58.00₹56.001.4K
Dec 19, 2025₹57.36-6.73%₹61.50₹61.50₹57.36110
Dec 18, 2025₹61.50-0.31%₹66.59₹67.70₹55.7022.6K
Dec 17, 2025₹61.69+1.16%₹64.00₹64.00₹61.6924
Dec 16, 2025₹60.98+5.87%₹52.15₹62.80₹52.1532
Dec 15, 2025₹57.60-9.29%₹63.69₹65.00₹57.153.1K
Dec 12, 2025₹63.50+4.30%₹61.18₹63.50₹56.404
Dec 11, 2025₹60.88+6.28%₹54.35₹61.95₹54.35643
Dec 10, 2025₹57.28-1.92%₹52.60₹63.65₹52.601.4K
Dec 9, 2025₹58.40+6.57%₹56.00₹58.40₹54.50214
Dec 8, 2025₹54.80-8.07%₹59.32₹64.00₹53.6513.4K
Dec 5, 2025₹59.61-8.99%₹58.95₹65.40₹58.95931
Dec 4, 2025₹65.50-0.61%₹65.50₹65.50₹65.50300
Dec 3, 2025₹65.90-0.15%₹65.95₹65.95₹65.9035
Dec 2, 2025₹66.00+4.02%₹61.20₹66.60₹60.28181
Dec 1, 2025₹63.45+3.56%₹64.30₹64.30₹58.50108
Nov 28, 2025₹61.27-4.99%₹67.50₹67.50₹61.271.8K
Nov 27, 2025₹64.49+4.73%₹58.51₹64.60₹58.511.5K
Nov 26, 2025₹61.58-4.65%₹67.80₹67.80₹61.362.0K
Nov 25, 2025₹64.58+4.99%₹64.58₹64.58₹64.581
Nov 24, 2025₹61.51+0.03%₹64.55₹64.55₹59.25324
Nov 21, 2025₹61.49+2.55%₹62.00₹62.00₹61.4941
Nov 20, 2025₹59.96-0.07%₹63.00₹63.00₹57.002.6K
Nov 19, 2025₹60.00-2.26%₹64.30₹64.30₹58.3320.5K
Nov 18, 2025₹61.39+0.59%₹58.25₹62.00₹57.981.6K
Nov 17, 2025₹61.03-5.00%₹67.00₹67.00₹61.0334.0K
Nov 14, 2025₹64.24-2.00%₹64.24₹64.24₹64.24101
Nov 13, 2025₹65.55+2.36%₹64.04₹67.00₹61.00346
Nov 12, 2025₹64.04+4.91%₹60.00₹64.04₹57.991.1K
Nov 11, 2025₹61.04-5.00%₹62.97₹63.00₹61.04385
Nov 10, 2025₹64.25+4.98%₹58.14₹64.25₹58.14741
Nov 7, 2025₹61.20-4.82%₹66.90₹66.90₹61.09277
Nov 6, 2025₹64.30+2.47%₹61.50₹64.50₹61.50323
Nov 4, 2025₹62.75+0.16%₹65.50₹65.50₹62.75781
Date Close Change % Open High Low Volume
Feb 2, 2026₹61.02+5.99%₹63.46₹66.63₹60.407.0K
Jan 26, 2026₹57.57+9.22%₹57.98₹66.80₹57.5712.6K
Jan 19, 2026₹52.71-4.15%₹54.99₹55.26₹45.5127.9K
Jan 12, 2026₹54.99+5.32%₹48.20₹58.82₹48.0112.4K
Jan 5, 2026₹52.21-1.02%₹48.80₹69.70₹48.8048.0K
Dec 29, 2025₹52.75-10.29%₹60.98₹60.98₹49.6022.7K
Dec 22, 2025₹58.80+2.51%₹56.00₹60.99₹51.512.2K
Dec 15, 2025₹57.36-9.67%₹63.69₹67.70₹52.1525.9K
Dec 8, 2025₹63.50+6.53%₹59.32₹64.00₹52.6015.7K
Dec 1, 2025₹59.61-2.71%₹64.30₹66.60₹58.501.6K
Nov 24, 2025₹61.27-0.36%₹64.55₹67.80₹58.515.6K
Nov 17, 2025₹61.49-4.28%₹67.00₹67.00₹57.0058.7K
Nov 10, 2025₹64.24+4.97%₹58.14₹67.00₹57.992.7K
Nov 3, 2025₹61.20-5.48%₹64.75₹66.90₹61.0941.3K
Oct 27, 2025₹64.750.00%₹62.19₹67.25₹61.521.2K
Oct 20, 2025₹64.75+10.12%₹61.74₹67.54₹56.254.0K
Oct 13, 2025₹58.80-2.15%₹59.79₹61.61₹53.3037.6K
Oct 6, 2025₹60.09+0.15%₹58.80₹62.55₹55.1010.0K
Sep 29, 2025₹60.00+6.08%₹56.79₹61.99₹54.3010.3K
Sep 22, 2025₹56.56+13.12%₹50.00₹57.50₹47.5013.5K
Sep 15, 2025₹50.00-3.19%₹52.68₹54.23₹50.00686
Sep 8, 2025₹51.65-11.48%₹59.80₹61.00₹51.253.6K
Sep 1, 2025₹58.35-0.82%₹61.65₹64.69₹52.8128.3K
Aug 25, 2025₹58.83+21.50%₹50.80₹58.83₹48.0037.9K
Aug 18, 2025₹48.42+27.56%₹39.85₹48.42₹38.0372.6K
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₹49.09-33.62%₹49.09₹49.09₹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
Date Close Change % Open High Low Volume
Feb 1, 2026₹61.02+5.99%₹63.46₹66.63₹60.407.0K
Jan 1, 2026₹57.57+9.14%₹48.80₹69.70₹45.51100.7K
Dec 1, 2025₹52.75-13.91%₹64.30₹67.70₹49.6068.0K
Nov 1, 2025₹61.27-5.37%₹64.75₹67.80₹57.00108.4K
Oct 1, 2025₹64.75+8.82%₹61.99₹67.54₹53.3055.1K
Sep 1, 2025₹59.50+1.14%₹61.65₹64.69₹47.5054.0K
Aug 1, 2025₹58.83+98.75%₹29.60₹58.83₹28.80118.4K
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₹55.00-25.63%₹49.09₹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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹61.02+15.68%-+15.68%₹48.80₹69.70₹45.51107.8K
2025₹52.75+4.79%-+4.79%₹49.09₹67.80₹28.80454.1K
2024₹50.34+133.38%₹0.20+134.27%₹22.55₹71.63₹21.00631.2K
2023₹21.57+10.62%-+10.62%₹20.45₹25.00₹13.30382.9K
2022₹19.50+37.61%-+37.61%₹14.87₹30.25₹14.8741.5K
2021₹14.17-14.12%--14.12%₹16.40₹16.75₹10.0949.5K
2020₹16.50-0.60%₹0.16+0.36%₹16.60₹20.30₹15.353.6K
2019₹16.60+7.44%-+7.44%₹15.45₹20.45₹13.258.0K
2018₹15.45+15.73%-+15.73%₹14.01₹22.45₹13.6092.4K
2017₹13.35-4.64%--4.64%₹14.00₹14.00₹8.4632.5K
2016₹14.00-53.33%--53.33%₹30.60₹30.60₹12.4611.0K
2015₹30.000.00%-0.00%₹14.50₹82.55₹14.5031.3K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Bangalore Fort Farms Performed Against the Market & Sector

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

Bangalore Fort Farms Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
292.86M Small-cap 5.24% 5.17% -2.60% 96.33% 5.17% 5.66% 229.84% 343.78% 115.62% 246.70% 246.70%
7.87B Small-cap 6.93% -12.00% 12.71% 46.10% 38.15% 42.13% -30.56% -34.56% -34.56% -34.56% -34.56%
Andrew Yule
Andrew Yule ANDREWYU
11.16B Small-cap -7.29% -13.50% 20.08% 2.15% 4.84% -20.31% 11.67% -18.56% 17.64% 0.53% -0.48%
15.08B Small-cap -3.62% -3.78% 16.60% 55.41% 51.80% 84.25% 114.01% 56.50% 65.42% 65.42% 65.42%
21.40B Small-cap -4.56% -8.13% 11.59% 7.50% -7.92% -10.11% -16.09% -45.69% 279.14% 250.72% 1,758.62%
5.80B Small-cap -2.57% 3.84% 4.01% 12.60% 9.05% 54.48% 165.33% 425.08% 7,645.00% 7,645.00% 7,645.00%

Calculate Your Bangalore Fort Farms Investment Returns

Long-Term Investment Performance Analysis

Bangalore Fort Farms stock price in May 2016 was ₹29.00, A ₹1,000.00 lump sum investment in Bangalore Fort Farms made 9 years ago would be worth approximately ₹2,116.55 today, representing a strong return of 111.66%. This translates to an annualized return (CAGR) of 8.05%. During this period, Bangalore Fort Farms paid out ₹0.36 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 8 Months Investment Scenario (May 2016 - Feb 2026)

Initial Investment ₹1,000.00
Current Value ₹2,116.55
Annual Return (CAGR) 8.05%
Total Dividends ₹12.41
Shares Owned 34.5

Investment Breakdown

Value Comparison

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 5.7%.

  • 52-Week High reached INR69.70 on N/A.
  • 52-Week Low touched INR28.80 on N/A.
  • Current Price trading at INR61.02 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Bangalore Fort Farms (bffl) would have grown to approximately INR44,378.00 as of June 4, 2026, representing a total return of 343.8%.

This represents a compound annual growth rate (CAGR) of 34.7% over the 5-year period.

Bangalore Fort Farms (bffl) has delivered an annualized return of 8.0% over the past 10 years.

To illustrate: INR10,000.00 invested in Bangalore Fort Farms would have grown to INR21,562.00 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 5 years period, delivering a total return of 343.8%.

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

Positive Returns: 12 months (+5.7%), 3 years (+229.8%), 5 years (+343.8%), 10 years (+115.6%)

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

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

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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