BAFS · SUGAR & ALLIED INDUSTRIES
BAFS share price history Baba Farid Sugar Mills Limited
Baba Farid Sugar Mills Limited (BAFS) has 582 daily sessions on file, from 6 Jan 2017 to 13 Nov 2026. The last close was Rs 637.53. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 6 Jan 2017close Rs 26.60
- Last session
- 13 Nov 2026close Rs 637.53
- Sessions on file
- 58278 months
- Highest close
- Rs 637.5313 Nov 2026
- Lowest close
- Rs 25.005 Oct 2023
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Month-end closes
BAFS month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 637.53 | 637.53 | 377.41 | 48,761 | 9 |
| Oct 2026 | 400.35 | 465.22 | 389.24 | 5,019 | 22 |
| Sep 2026 | 420.61 | 518.45 | 420.61 | 10,722 | 22 |
| Aug 2026 | 500.94 | 611.31 | 500.94 | 43,552 | 19 |
| Jul 2026 | 576.89 | 583.66 | 291.79 | 170,795 | 23 |
| Jun 2026 | 285.12 | 299.42 | 272.53 | 26,314 | 20 |
| May 2026 | 297.37 | 308.09 | 238.76 | 26,368 | 17 |
| Apr 2026 | 225.00 | 261.67 | 200.73 | 10,390 | 19 |
| Mar 2026 | 200.73 | 220.99 | 200.73 | 2,285 | 16 |
| Feb 2026 | 245.51 | 279.56 | 226.69 | 3,577 | 18 |
| Jan 2026 | 283.05 | 297.60 | 265.07 | 13,933 | 22 |
| Dec 2025 | 309.77 | 348.53 | 286.04 | 110,246 | 22 |
| Nov 2025 | 260.04 | 285.98 | 197.75 | 94,779 | 20 |
| Oct 2025 | 223.00 | 251.67 | 210.12 | 26,020 | 23 |
| Sep 2025 | 270.85 | 270.85 | 213.45 | 88,602 | 22 |
| Aug 2025 | 213.64 | 353.11 | 123.76 | 109,207 | 20 |
| Jul 2025 | 112.51 | 112.51 | 60.37 | 6,126 | 17 |
| Jun 2025 | 61.01 | 61.01 | 61.01 | 138 | 3 |
| May 2025 | 61.01 | 61.01 | 58.43 | 1,299 | 4 |
| Apr 2025 | 58.43 | 58.43 | 58.43 | 7 | 2 |
| Mar 2025 | 58.43 | 58.43 | 53.13 | 987 | 3 |
| Feb 2025 | 53.13 | 53.13 | 53.13 | 1,273 | 7 |
| Jan 2025 | 48.58 | 48.58 | 44.10 | 5,498 | 13 |
| Dec 2024 | 48.25 | 48.25 | 44.40 | 1,130 | 9 |
| Nov 2024 | 44.40 | 45.00 | 44.40 | 1,110 | 9 |
| Oct 2024 | 45.00 | 45.00 | 45.00 | 641 | 3 |
| Sep 2024 | 48.65 | 54.01 | 48.65 | 1,669 | 6 |
| Aug 2024 | 59.21 | 59.21 | 59.21 | 653 | 5 |
| Jul 2024 | 59.21 | 59.21 | 59.21 | 1 | 1 |
| Jun 2024 | 59.21 | 59.21 | 59.21 | 1 | 1 |
| May 2024 | 59.21 | 59.21 | 59.21 | 500 | 1 |
| Apr 2024 | 60.00 | 60.13 | 60.00 | 1,000 | 2 |
| Jan 2024 | 60.49 | 60.49 | 40.60 | 4,000 | 6 |
| Dec 2023 | 37.52 | 37.52 | 31.05 | 2,500 | 4 |
| Oct 2023 | 28.89 | 28.89 | 25.00 | 8,500 | 4 |
| Jun 2023 | 28.99 | 28.99 | 27.00 | 2,000 | 2 |
| May 2023 | 31.00 | 31.00 | 31.00 | 500 | 1 |
| Feb 2023 | 35.47 | 35.47 | 35.47 | 500 | 1 |
| Nov 2022 | 38.00 | 38.00 | 38.00 | 1,000 | 1 |
| Aug 2022 | 37.90 | 40.79 | 37.90 | 1,000 | 2 |
| Jul 2022 | 44.50 | 44.50 | 44.50 | 500 | 1 |
| Jun 2022 | 44.50 | 48.10 | 44.50 | 1,000 | 2 |
| Jan 2022 | 48.10 | 48.10 | 48.10 | 500 | 1 |
| Dec 2021 | 52.00 | 52.00 | 52.00 | 500 | 1 |
| Nov 2021 | 54.00 | 54.00 | 54.00 | 3,000 | 1 |
| Sep 2021 | 52.63 | 52.63 | 48.96 | 1,000 | 2 |
| Jul 2021 | 41.00 | 44.00 | 41.00 | 2,000 | 3 |
| Jun 2021 | 46.50 | 46.50 | 46.50 | 500 | 1 |
| Jan 2021 | 53.65 | 57.99 | 43.00 | 11,500 | 7 |
| Dec 2020 | 40.00 | 40.00 | 26.81 | 5,500 | 15 |
| Nov 2020 | 37.00 | 37.00 | 37.00 | 0 | 1 |
| Sep 2020 | 36.57 | 39.53 | 36.57 | 3,000 | 4 |
| Aug 2020 | 42.73 | 42.73 | 33.98 | 6,000 | 9 |
| Jul 2020 | 33.81 | 52.00 | 30.28 | 15,000 | 15 |
| Jun 2020 | 48.48 | 64.00 | 48.48 | 1,000 | 6 |
| May 2020 | 61.50 | 61.50 | 47.50 | 2,500 | 5 |
| Jan 2020 | 44.71 | 47.06 | 44.71 | 1,500 | 2 |
| Dec 2019 | 49.53 | 52.13 | 49.53 | 1,500 | 2 |
| Nov 2019 | 49.65 | 49.65 | 49.65 | 5,000 | 1 |
| Jul 2019 | 49.25 | 49.25 | 49.25 | 0 | 1 |
| Jun 2019 | 49.99 | 49.99 | 49.99 | 0 | 1 |
| Apr 2019 | 50.00 | 50.00 | 50.00 | 4,500 | 3 |
| Feb 2019 | 49.00 | 49.49 | 47.14 | 2,000 | 3 |
| Jan 2019 | 44.90 | 44.90 | 39.90 | 2,500 | 4 |
| Sep 2018 | 38.00 | 38.00 | 38.00 | 500 | 1 |
| Jun 2018 | 39.00 | 39.00 | 39.00 | 1,000 | 1 |
| May 2018 | 39.00 | 39.00 | 39.00 | 500 | 1 |
| Apr 2018 | 40.00 | 42.00 | 40.00 | 4,500 | 4 |
| Jan 2018 | 40.00 | 40.00 | 40.00 | 500 | 1 |
| Dec 2017 | 40.00 | 40.00 | 40.00 | 500 | 1 |
| Oct 2017 | 40.00 | 45.50 | 40.00 | 2,500 | 5 |
| Sep 2017 | 44.88 | 47.80 | 42.75 | 3,500 | 5 |
| Aug 2017 | 45.56 | 52.00 | 45.56 | 7,500 | 7 |
| Jul 2017 | 52.47 | 59.13 | 52.47 | 1,500 | 5 |
| Jun 2017 | 59.26 | 71.96 | 59.26 | 4,000 | 10 |
| May 2017 | 65.01 | 68.32 | 59.75 | 21,000 | 7 |
| Feb 2017 | 64.52 | 64.52 | 36.55 | 500 | 13 |
| Jan 2017 | 34.81 | 34.81 | 25.50 | 3,500 | 9 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 13 Nov 2026 | 637.53 | +5.53% | 14,478 |
| 12 Nov 2026 | 604.11 | +10.00% | 14,342 |
| 11 Nov 2026 | 549.19 | +8.58% | 10,554 |
| 10 Nov 2026 | 505.81 | +10.00% | 4,572 |
| 6 Nov 2026 | 459.83 | +10.00% | 2,315 |
| 5 Nov 2026 | 418.03 | +9.88% | 1,012 |
| 4 Nov 2026 | 380.43 | +0.80% | 177 |
| 3 Nov 2026 | 377.41 | -2.08% | 390 |
| 2 Nov 2026 | 385.43 | -3.73% | 921 |
| 30 Oct 2026 | 400.35 | 0.00% | 47 |
| 29 Oct 2026 | 400.35 | -1.39% | 105 |
| 28 Oct 2026 | 406.01 | -0.37% | 99 |
| 27 Oct 2026 | 407.52 | +4.70% | 240 |
| 26 Oct 2026 | 389.24 | -9.00% | 429 |
| 23 Oct 2026 | 427.74 | 0.00% | 56 |
| 22 Oct 2026 | 427.74 | -3.88% | 84 |
| 21 Oct 2026 | 445.00 | +1.32% | 64 |
| 20 Oct 2026 | 439.19 | 0.00% | 14 |
| 19 Oct 2026 | 439.19 | +2.09% | 178 |
| 16 Oct 2026 | 430.21 | 0.00% | 22 |
| 15 Oct 2026 | 430.21 | +0.08% | 145 |
| 14 Oct 2026 | 429.85 | +2.41% | 222 |
| 13 Oct 2026 | 419.75 | -5.29% | 284 |
| 12 Oct 2026 | 443.18 | -4.31% | 302 |
| 9 Oct 2026 | 463.15 | -0.44% | 321 |
| 8 Oct 2026 | 465.22 | +8.20% | 2,055 |
| 7 Oct 2026 | 429.96 | +2.22% | 257 |
| 6 Oct 2026 | 420.61 | 0.00% | 55 |
| 5 Oct 2026 | 420.61 | 0.00% | 9 |
| 2 Oct 2026 | 420.61 | 0.00% | 9 |
| 1 Oct 2026 | 420.61 | 0.00% | 22 |
| 30 Sep 2026 | 420.61 | -2.11% | 75 |
| 29 Sep 2026 | 429.68 | 0.00% | 37 |
| 28 Sep 2026 | 429.68 | 0.00% | 67 |
| 25 Sep 2026 | 429.68 | +0.05% | 89 |
| 24 Sep 2026 | 429.47 | -1.16% | 131 |
| 23 Sep 2026 | 434.51 | 0.00% | 27 |
| 22 Sep 2026 | 434.51 | -3.27% | 220 |
| 21 Sep 2026 | 449.18 | -2.20% | 329 |
| 18 Sep 2026 | 459.30 | +6.28% | 2,877 |
| 17 Sep 2026 | 432.18 | 0.00% | 24 |
| 16 Sep 2026 | 432.18 | 0.00% | 38 |
| 15 Sep 2026 | 432.18 | -3.06% | 306 |
| 14 Sep 2026 | 445.83 | -1.47% | 70 |
| 11 Sep 2026 | 452.50 | -3.43% | 248 |
| 10 Sep 2026 | 468.58 | 0.00% | 38 |
| 9 Sep 2026 | 468.58 | -0.93% | 146 |
| 8 Sep 2026 | 472.97 | +2.45% | 2,359 |
| 7 Sep 2026 | 461.67 | -2.97% | 150 |
| 4 Sep 2026 | 475.80 | -1.34% | 492 |
| 3 Sep 2026 | 482.26 | -3.02% | 617 |
| 2 Sep 2026 | 497.26 | -4.09% | 352 |
| 1 Sep 2026 | 518.45 | +3.50% | 2,030 |
| 31 Aug 2026 | 500.94 | -3.84% | 2,455 |
| 28 Aug 2026 | 520.96 | -0.25% | 126 |
| 27 Aug 2026 | 522.24 | -0.52% | 363 |
| 25 Aug 2026 | 524.99 | +0.96% | 525 |
| 24 Aug 2026 | 520.00 | -5.45% | 1,318 |
| 21 Aug 2026 | 549.99 | +0.95% | 492 |
| 20 Aug 2026 | 544.79 | +5.27% | 685 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 582 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on BAFS
- BAFS share price and overview
- BAFS dividend history
- Sugar & Allied Industries sector
- CHAS history · Chashma Sugar Mills Limited
- DWSM history · Dewan Sugar Mills Limited
- FRSM history · Faran Sugar Mills Limited
- JDWS history · JDW Sugar Mills Limited
- TSML history · Tandlianwala Sugar Mills Limited
- KPUS history · Khairpur Sugar Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .