SUPER
WAITLIST
  1. Home
  2. Stocks
  3. BIFO
  4. History

BIFO · CHEMICAL

BIFO share price history Biafo Industries Limited

Biafo Industries Limited (BIFO) has 2,455 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 106.48. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 289.35
Last session
13 Nov 2026close Rs 106.48
Sessions on file
2,455123 months
Highest close
Rs 387.4011 Nov 2016
Lowest close
Rs 55.0030 Mar 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

BIFO month-end close

411432453472026-112016-092021-10BIFO month-end close
Sep 2016 to Nov 2026, rupees. 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 by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026106.48106.5896.40451,9229
Oct 202699.96107.3698.34612,54622
Sep 2026109.11121.53109.111,799,05622
Aug 2026125.97135.95125.975,483,12519
Jul 2026129.53133.27116.106,554,87723
Jun 2026133.86143.09128.196,013,82020
May 2026139.62154.39109.0613,231,91317
Apr 2026112.73126.8380.617,680,13322
Mar 202681.70127.1581.701,626,31620
Feb 2026143.78172.87140.94670,73119
Jan 2026169.69189.35161.263,088,68222
Dec 2025160.54172.85160.54829,00122
Nov 2025167.71173.24162.45419,90620
Oct 2025167.09182.91160.711,338,48623
Sep 2025183.56188.14182.521,983,19222
Aug 2025188.06196.94185.422,748,73420
Jul 2025184.43193.53175.095,825,46623
Jun 2025175.62186.51164.241,667,54819
May 2025180.57183.87152.24875,61520
Apr 2025164.77180.13162.77737,24720
Mar 2025171.00175.02170.09193,84919
Feb 2025173.99204.54173.991,335,49219
Jan 2025192.68222.51189.712,456,41523
Dec 2024200.45220.93157.386,739,56121
Nov 2024176.47176.47106.5112,912,31121
Oct 2024104.41113.33100.862,762,23223
Sep 2024115.73135.77104.913,425,61920
Aug 2024116.28116.51103.002,070,04921
Jul 2024105.00118.1597.192,455,13521
Jun 2024102.00105.05100.00309,72417
May 2024105.60111.98104.05807,08921
Apr 2024103.31117.27100.00986,74718
Mar 2024102.00104.0093.01623,20021
Feb 202495.68121.5095.68652,60018
Jan 2024118.00128.18118.001,627,30023
Dec 2023117.94141.88117.302,875,00020
Nov 2023122.77132.1475.962,960,00021
Oct 202374.5379.4760.501,035,50022
Sep 202361.6964.0059.50273,00020
Aug 202357.9669.7057.96417,50021
Jul 202368.9669.6366.32590,50020
Jun 202366.0070.1664.33188,00019
May 202368.3971.4261.25776,00022
Apr 202361.3661.3655.90194,50014
Mar 202356.9557.9755.00133,00020
Feb 202358.4561.9558.00194,00018
Jan 202360.3361.7459.10312,50022
Dec 202258.6761.5056.05190,50021
Nov 202261.8761.8758.54128,50020
Oct 202257.5063.5057.50120,00020
Sep 202262.0070.7862.00149,00020
Aug 202272.5077.4865.09270,50020
Jul 202266.6776.0064.76159,00016
Jun 202267.0070.0165.04130,00021
May 202269.2573.8968.0091,50017
Apr 202274.3979.0074.39230,50020
Mar 202277.7282.5076.97173,00022
Feb 202282.0095.1582.00319,00020
Jan 202289.0191.4588.0085,00021
Dec 202189.4099.5288.32214,60023
Nov 202199.09110.0096.12167,70022
Oct 2021105.71109.08100.16164,90020
Sep 2021108.77134.50106.99248,80022
Aug 2021134.67139.20131.70506,80020
Jul 2021132.16140.35132.16264,10019
Jun 2021138.20140.85132.531,013,50022
May 2021131.58131.58120.33676,60015
Apr 2021122.74143.95116.20355,60022
Mar 2021121.00136.51119.08246,60022
Feb 2021139.98155.00134.95304,60019
Jan 2021153.24160.08153.24288,90021
Dec 2020154.16166.32149.76511,80022
Nov 2020148.98159.67148.33113,50021
Oct 2020158.00171.46155.50340,90021
Sep 2020164.89188.31163.941,533,00022
Aug 2020174.01176.83159.33768,90020
Jul 2020163.83172.65143.001,031,80022
Jun 2020143.72153.81124.00712,60022
May 2020127.85137.25124.59300,30016
Apr 2020133.92134.64123.51179,50022
Mar 2020124.99172.00111.35180,60021
Feb 2020165.00180.00163.26360,70018
Jan 2020180.42180.93170.44404,40023
Dec 2019174.52184.56170.22711,30021
Nov 2019181.07181.07146.651,423,00021
Oct 2019147.00187.60147.00278,00023
Sep 2019157.50160.00155.00202,80017
Aug 2019155.17162.50150.0929,70017
Jul 2019158.08178.54158.0825,20014
Jun 2019160.50177.40160.5090,80013
May 2019167.27174.00160.00117,40021
Apr 2019172.00205.11168.00107,80021
Mar 2019197.08215.40193.47282,10019
Feb 2019193.25224.85193.25248,60019
Jan 2019220.95222.22214.43104,70022
Dec 2018214.25230.00213.5057,20018
Nov 2018231.00246.92231.00146,40019
Oct 2018247.99304.25226.55295,20023
Sep 2018293.00300.00290.45345,40018
Aug 2018300.00309.16292.55307,80019
Jul 2018319.80334.77304.00298,60017
Jun 2018319.98326.50294.51226,30018
May 2018297.93320.00285.49708,40022
Apr 2018330.00348.39315.00462,10021
Mar 2018315.96321.27301.35437,70020
Feb 2018295.14299.12245.18713,70019
Jan 2018243.10250.00223.0073,60021
Dec 2017216.50231.73205.00278,80018
Nov 2017225.20254.75225.2030,30016
Oct 2017238.00240.82210.0044,80019
Sep 2017240.00244.75232.5542,70018
Aug 2017249.83284.63239.9579,80022
Jul 2017269.18269.18238.8684,30021
Jun 2017250.30279.12250.30585,40016
May 2017274.98313.82274.98226,70021
Apr 2017302.94319.52262.18307,20019
Mar 2017285.75285.75230.00333,80022
Feb 2017229.06337.03229.06390,00020
Jan 2017330.31352.31322.69435,80022
Dec 2016317.99323.85314.72381,20021
Nov 2016319.39387.40302.74500,80022
Oct 2016299.85320.00297.00448,00019
Sep 2016287.00299.41283.00104,60012

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

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026106.48+0.76%39,221
12 Nov 2026105.68-0.84%120,839
11 Nov 2026106.58+4.29%91,688
10 Nov 2026102.20+1.96%33,671
6 Nov 2026100.24-1.75%22,842
5 Nov 2026102.03+2.76%79,362
4 Nov 202699.29+2.14%31,915
3 Nov 202697.21+0.84%6,122
2 Nov 202696.40-3.56%26,262
30 Oct 202699.96+1.65%27,434
29 Oct 202698.34-0.70%31,734
28 Oct 202699.03-0.27%16,864
27 Oct 202699.30-0.06%9,134
26 Oct 202699.36-0.64%8,818
23 Oct 2026100.00-0.47%10,994
22 Oct 2026100.47-2.62%59,370
21 Oct 2026103.17-1.72%24,209
20 Oct 2026104.98-0.59%17,848
19 Oct 2026105.60-0.46%11,261
16 Oct 2026106.09+0.40%111,173
15 Oct 2026105.67+0.53%90,445
14 Oct 2026105.11+0.28%15,080
13 Oct 2026104.82+1.04%10,487
12 Oct 2026103.74-0.74%6,287
9 Oct 2026104.51+0.36%11,317
8 Oct 2026104.14-0.09%14,936
7 Oct 2026104.23-0.42%15,408
6 Oct 2026104.67+1.44%44,418
5 Oct 2026103.18-3.20%20,143
2 Oct 2026106.59-0.72%21,835
1 Oct 2026107.36-1.60%33,351
30 Sep 2026109.11-0.15%48,646
29 Sep 2026109.27-1.26%46,388
28 Sep 2026110.66-0.98%83,122
25 Sep 2026111.75+0.34%30,545
24 Sep 2026111.37-2.37%77,487
23 Sep 2026114.07+0.15%36,992
22 Sep 2026113.90-0.78%24,171
21 Sep 2026114.80-1.50%39,247
18 Sep 2026116.55+1.26%43,325
17 Sep 2026115.10-4.25%252,621
16 Sep 2026120.21+2.23%210,607
15 Sep 2026117.59+3.15%170,586
14 Sep 2026114.00-1.05%18,536
11 Sep 2026115.21-1.37%67,840
10 Sep 2026116.81-1.24%229,523
9 Sep 2026118.280.00%25,069
8 Sep 2026118.28-1.52%50,876
7 Sep 2026120.10-1.18%27,143
4 Sep 2026121.53+0.29%25,404
3 Sep 2026121.18+0.02%47,883
2 Sep 2026121.15-0.18%98,068
1 Sep 2026121.37-3.65%144,977
31 Aug 2026125.97-0.60%45,119
28 Aug 2026126.73-0.76%40,673
27 Aug 2026127.70-0.55%57,422
25 Aug 2026128.40+0.38%103,241
24 Aug 2026127.91-0.23%106,651
21 Aug 2026128.21-0.83%90,412
20 Aug 2026129.28-2.36%362,858

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

BIFO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,455 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 BIFO

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 .