Bajaj Electricals

BJEL
🏛️ インド →
545.35
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,014.20 1,014.20 987.90 989.05 0.0M
2023-12-28 1,001.00 1,020.55 995.30 997.30 0.0M
2023-12-27 1,008.95 1,015.00 998.90 1,012.55 0.0M
2023-12-26 1,002.70 1,015.00 980.80 991.75 0.0M
2023-12-22 996.65 1,011.75 992.80 1,008.15 0.0M
2023-12-21 982.05 1,004.70 982.05 1,000.00 0.0M
2023-12-20 1,000.20 1,013.25 980.00 993.40 0.0M
2023-12-19 1,015.20 1,016.00 1,005.20 1,007.10 0.0M
2023-12-18 1,009.00 1,016.70 1,003.00 1,013.60 0.0M
2023-12-15 1,016.90 1,018.00 1,006.75 1,009.20 0.0M
2023-12-14 1,022.50 1,022.50 1,001.00 1,005.15 0.0M
2023-12-13 1,011.00 1,021.00 1,002.00 1,013.40 0.0M
2023-12-12 1,014.00 1,014.00 999.20 1,000.65 0.0M
2023-12-11 1,016.05 1,019.90 1,005.40 1,006.70 0.0M
2023-12-08 1,027.95 1,034.15 1,012.50 1,016.40 0.0M
2023-12-07 1,025.00 1,031.00 1,017.00 1,020.15 0.0M
2023-12-06 1,010.05 1,028.00 1,010.05 1,019.05 0.0M
2023-12-05 1,015.95 1,023.55 1,011.85 1,017.80 0.0M
2023-12-04 1,010.20 1,021.00 1,005.75 1,008.70 0.0M
2023-12-01 1,006.95 1,006.95 992.95 997.10 0.0M
2023-11-30 995.00 1,001.15 989.80 994.55 0.0M
2023-11-29 995.05 1,000.10 989.05 994.10 0.0M
2023-11-28 990.00 997.80 985.00 994.05 0.0M
2023-11-24 1,007.75 1,007.75 990.40 991.95 0.0M
2023-11-23 1,000.00 1,006.15 993.00 1,001.80 0.0M
2023-11-22 1,000.00 1,000.00 980.00 990.35 0.0M
2023-11-21 987.70 1,002.85 978.15 983.15 0.0M
2023-11-20 990.15 997.70 985.40 987.60 0.0M
2023-11-17 1,009.95 1,009.95 986.25 989.75 0.0M
2023-11-16 1,023.95 1,023.95 999.20 1,001.35 0.0M
2023-11-15 1,015.85 1,015.85 995.80 1,005.45 0.0M
2023-11-13 1,019.10 1,019.10 982.20 991.40 0.0M
2023-11-12 1,030.00 1,030.00 1,007.35 1,018.75 0.0M
2023-11-10 1,024.95 1,024.95 1,004.50 1,009.30 0.0M
2023-11-09 1,027.00 1,027.00 1,010.50 1,014.55 0.0M
2023-11-08 1,018.85 1,025.90 1,013.10 1,022.35 0.0M
2023-11-07 1,055.35 1,055.35 1,018.00 1,018.95 0.0M
2023-11-06 1,060.80 1,063.50 1,001.00 1,055.40 0.0M
2023-11-03 1,042.25 1,050.50 1,033.75 1,041.90 0.0M
2023-11-02 1,036.05 1,044.80 1,026.10 1,039.50 0.0M
2023-11-01 1,023.05 1,030.00 1,014.90 1,019.20 0.0M
2023-10-31 1,054.95 1,054.95 1,010.00 1,023.05 0.0M
2023-10-30 1,037.05 1,055.70 1,031.50 1,036.00 0.0M
2023-10-27 1,012.05 1,048.95 1,012.05 1,043.80 0.0M
2023-10-26 1,039.75 1,039.75 1,006.75 1,011.80 0.0M
2023-10-25 1,053.00 1,060.00 1,025.00 1,031.05 0.0M
2023-10-23 1,080.00 1,080.00 1,036.10 1,051.85 0.0M
2023-10-20 1,114.85 1,114.85 1,070.00 1,074.25 0.0M
2023-10-19 1,102.85 1,119.00 1,095.00 1,098.80 0.0M
2023-10-18 1,121.05 1,139.40 1,094.25 1,122.80 0.0M
2023-10-17 1,080.05 1,102.50 1,080.05 1,094.50 0.0M
2023-10-16 1,167.95 1,167.95 1,074.00 1,086.00 0.0M
2023-10-13 1,060.05 1,099.00 1,057.80 1,072.20 0.0M
2023-10-12 1,060.95 1,077.00 1,060.50 1,069.10 0.0M
2023-10-11 1,074.95 1,075.00 1,058.20 1,061.85 0.0M
2023-10-10 1,079.70 1,085.60 1,055.85 1,060.40 0.0M
2023-10-09 1,060.05 1,062.25 1,047.50 1,058.05 0.0M
2023-10-06 1,064.80 1,065.25 1,055.05 1,059.95 0.0M
2023-10-05 1,089.95 1,089.95 1,061.00 1,064.35 0.0M
2023-10-04 1,090.05 1,100.35 1,068.30 1,070.30 0.0M
2023-10-03 1,102.50 1,110.00 1,083.25 1,091.10 0.0M
2023-09-29 1,135.00 1,135.00 1,096.00 1,102.75 0.0M
2023-09-28 1,110.15 1,126.00 1,070.00 1,110.00 0.0M
2023-09-27 1,068.00 1,110.00 1,068.00 1,107.95 0.0M
2023-09-26 1,109.95 1,109.95 1,081.30 1,090.50 0.0M
2023-09-25 1,090.00 1,117.00 1,040.00 1,109.20 0.0M
2023-09-22 1,100.00 1,109.00 1,085.00 1,090.00 0.0M
2023-09-21 1,072.05 1,109.75 1,051.55 1,103.30 0.0M
2023-09-20 1,119.55 1,119.55 1,080.00 1,101.30 0.0M
2023-09-18 1,090.90 1,130.00 1,080.80 1,119.55 0.0M
2023-09-15 1,107.95 1,139.95 1,080.90 1,112.40 0.0M
2023-09-14 1,039.00 1,090.90 1,038.00 1,090.90 0.0M
2023-09-13 1,019.07 1,041.29 1,018.04 1,039.00 0.0M
2023-09-12 1,050.94 1,061.22 892.43 1,016.87 0.0M
2023-09-11 1,063.91 1,073.97 1,043.09 1,050.85 0.0M
2023-09-08 1,061.27 1,079.31 1,056.73 1,062.30 0.0M
2023-09-07 1,095.34 1,095.34 1,062.61 1,069.44 0.0M
2023-09-06 1,054.98 1,097.63 1,045.37 1,077.88 0.0M
2023-09-05 1,059.65 1,072.58 1,049.28 1,053.19 0.0M
2023-09-04 1,057.63 1,075.54 1,054.04 1,059.61 0.0M
2023-09-01 1,060.32 1,073.75 1,049.42 1,057.59 0.0M
2023-08-31 1,027.69 1,054.71 1,019.74 1,044.57 0.0M
2023-08-30 1,012.16 1,025.53 1,007.85 1,021.13 0.0M
2023-08-29 1,018.13 1,025.04 1,006.77 1,014.04 0.0M
2023-08-28 1,010.05 1,020.82 992.94 1,015.97 0.0M
2023-08-25 1,008.07 1,019.38 1,003.49 1,015.43 0.0M
2023-08-24 1,039.45 1,039.45 1,002.19 1,007.26 0.0M
2023-08-23 1,032.63 1,032.63 1,010.05 1,019.16 0.0M
2023-08-22 999.32 1,040.39 999.32 1,021.67 0.0M
2023-08-21 1,019.34 1,028.00 982.62 989.35 0.0M
2023-08-18 1,046.63 1,046.63 1,015.88 1,018.17 0.0M
2023-08-17 1,039.67 1,042.77 1,030.70 1,031.68 0.0M
2023-08-16 1,049.59 1,054.98 1,026.21 1,037.65 0.0M
2023-08-14 1,076.44 1,080.48 1,038.33 1,047.98 0.0M
2023-08-11 1,083.80 1,090.04 1,059.29 1,063.02 0.0M
2023-08-10 1,120.57 1,137.81 1,082.36 1,092.73 0.0M
2023-08-09 1,109.70 1,130.35 1,107.19 1,118.19 0.0M
2023-08-08 1,116.89 1,131.25 1,101.76 1,108.18 0.0M
2023-08-07 1,104.77 1,123.93 1,104.77 1,114.28 0.0M
2023-08-04 1,115.14 1,125.86 1,112.71 1,114.10 0.0M
2023-08-03 1,124.07 1,131.25 1,115.00 1,121.91 0.0M
2023-08-02 1,129.99 1,140.59 1,111.63 1,124.52 0.0M
2023-08-01 1,132.69 1,142.43 1,124.07 1,131.70 0.0M
2023-07-31 1,097.90 1,141.58 1,097.90 1,132.64 0.0M
2023-07-28 1,113.34 1,135.29 1,092.60 1,110.47 0.0M
2023-07-27 1,137.04 1,151.90 1,110.60 1,113.70 0.0M
2023-07-26 1,117.47 1,149.16 1,116.03 1,144.40 0.0M
2023-07-25 1,107.01 1,121.55 1,104.36 1,113.79 0.0M
2023-07-24 1,130.35 1,137.13 1,099.87 1,104.36 0.0M
2023-07-21 1,139.69 1,151.09 1,128.24 1,131.16 0.0M
2023-07-20 1,140.81 1,166.89 1,122.27 1,139.69 0.0M
2023-07-19 1,140.77 1,161.37 1,135.47 1,143.01 0.0M
2023-07-18 1,158.01 1,171.74 1,136.73 1,145.75 0.0M
2023-07-17 1,098.08 1,190.42 1,098.08 1,157.60 0.0M
2023-07-14 1,115.09 1,133.63 1,096.28 1,102.34 0.0M
2023-07-13 1,095.29 1,128.60 1,094.08 1,115.05 0.0M
2023-07-12 1,102.39 1,113.38 1,083.58 1,086.36 0.0M
2023-07-11 1,109.75 1,110.74 1,090.85 1,097.04 0.0M
2023-07-10 1,097.18 1,124.38 1,097.18 1,108.36 0.0M
2023-07-07 1,099.92 1,110.69 1,077.34 1,101.58 0.0M
2023-07-06 1,091.61 1,104.00 1,090.54 1,095.07 0.0M
2023-07-05 1,119.62 1,128.74 1,090.45 1,094.49 0.0M
2023-07-04 1,131.30 1,142.88 1,112.58 1,116.71 0.0M
2023-07-03 1,140.27 1,151.95 1,117.83 1,122.36 0.0M
2023-06-30 1,130.62 1,147.41 1,120.43 1,142.56 0.0M
2023-06-28 1,125.01 1,137.94 1,118.77 1,130.49 0.0M
2023-06-27 1,091.21 1,138.79 1,080.26 1,125.59 0.0M
2023-06-26 1,100.68 1,114.15 1,067.10 1,105.75 0.0M
2023-06-23 1,081.02 1,094.98 1,078.28 1,079.99 0.0M
2023-06-22 1,079.72 1,096.19 1,078.64 1,093.54 0.0M
2023-06-21 1,086.36 1,095.83 1,075.23 1,084.92 0.0M
2023-06-20 1,108.72 1,108.72 1,079.04 1,085.06 0.0M
2023-06-19 1,101.40 1,152.22 1,094.04 1,105.66 0.0M
2023-06-16 1,083.85 1,115.09 1,083.85 1,100.28 0.0M
2023-06-15 1,098.93 1,122.27 1,073.61 1,083.85 0.0M
2023-06-14 1,068.45 1,104.14 1,068.45 1,098.21 0.0M
2023-06-13 1,070.51 1,097.67 1,054.94 1,063.83 1.2M
2023-06-12 1,046.00 1,066.25 1,039.99 1,063.47 0.0M
2023-06-09 1,062.16 1,067.33 1,037.97 1,041.24 0.0M
2023-06-08 1,064.77 1,070.69 1,051.26 1,063.47 0.0M
2023-06-07 1,050.54 1,065.89 1,048.65 1,061.00 0.0M
2023-06-06 1,035.18 1,054.71 1,035.18 1,048.25 0.0M
2023-06-05 1,028.94 1,053.14 1,028.94 1,037.38 0.0M
2023-06-02 1,047.71 1,047.71 1,028.18 1,036.04 0.0M
2023-06-01 1,036.89 1,045.33 1,029.48 1,038.69 0.0M
2023-05-31 1,035.90 1,051.97 1,023.02 1,027.96 0.0M
2023-05-30 1,040.57 1,049.28 1,034.65 1,036.76 0.0M
2023-05-29 1,033.43 1,060.86 1,033.43 1,036.76 0.0M
2023-05-26 1,059.43 1,072.49 1,036.40 1,039.76 0.0M
2023-05-25 1,070.29 1,084.92 1,049.82 1,052.69 0.0M
2023-05-24 1,090.76 1,102.34 1,061.72 1,066.79 0.0M
2023-05-23 1,095.29 1,129.46 1,073.21 1,088.56 0.0M
2023-05-22 1,059.47 1,093.95 1,059.47 1,079.27 0.0M
2023-05-19 1,067.64 1,069.03 1,051.35 1,060.14 0.0M
2023-05-18 1,046.00 1,092.02 1,046.00 1,065.67 0.0M
2023-05-17 1,043.31 1,068.72 1,041.33 1,053.90 0.0M
2023-05-16 1,049.59 1,072.98 1,035.77 1,042.28 0.0M
2023-05-15 1,052.65 1,065.58 1,045.24 1,050.67 0.0M
2023-05-12 1,068.40 1,089.05 1,047.75 1,052.06 0.0M
2023-05-11 1,064.00 1,074.60 1,063.42 1,069.08 0.0M
2023-05-10 1,077.38 1,077.38 1,050.54 1,070.56 0.0M
2023-05-09 1,039.63 1,073.79 1,036.08 1,053.23 0.0M
2023-05-08 1,048.61 1,122.23 1,037.16 1,050.09 0.0M
2023-05-05 1,048.70 1,059.74 1,014.89 1,040.35 0.0M
2023-05-04 1,062.88 1,075.18 1,054.04 1,062.70 0.0M
2023-05-03 1,028.90 1,083.98 1,017.45 1,073.12 0.6M
2023-05-02 987.65 1,035.86 987.60 1,024.41 0.0M
2023-04-28 984.05 992.00 974.13 983.16 0.0M
2023-04-27 984.01 994.78 981.41 983.65 0.0M
2023-04-26 960.76 996.58 960.76 988.00 0.0M
2023-04-25 969.69 986.43 969.64 971.30 0.0M
2023-04-24 967.00 986.97 967.00 973.24 0.0M
2023-04-21 951.10 978.80 951.10 972.43 0.0M
2023-04-20 980.69 984.19 966.50 972.65 0.6M
2023-04-19 938.27 976.83 937.77 959.41 2.4M
2023-04-18 942.40 947.06 934.72 936.96 0.0M
2023-04-17 938.27 951.78 934.54 941.59 0.0M
2023-04-13 933.78 941.09 929.83 937.73 0.0M
2023-04-12 939.84 943.92 934.49 937.23 0.0M
2023-04-11 946.75 951.06 935.35 937.23 0.0M
2023-04-10 933.78 948.37 933.78 945.04 0.0M
2023-04-06 943.07 944.46 934.45 942.08 0.0M
2023-04-05 951.64 951.64 936.07 940.78 0.0M
2023-04-03 948.10 952.09 937.55 941.41 0.0M
2023-03-31 981.32 997.93 932.83 944.59 0.5M
2023-03-29 974.18 996.62 974.18 990.38 0.0M
2023-03-28 1,007.31 1,007.31 970.81 991.78 0.0M
2023-03-27 1,016.96 1,016.96 964.89 989.53 0.0M
2023-03-24 983.16 995.68 970.00 991.69 0.0M
2023-03-23 987.65 1,000.17 977.63 990.25 0.0M
2023-03-22 983.20 996.53 973.64 991.69 0.0M
2023-03-21 977.72 985.71 962.46 983.69 0.0M
2023-03-20 960.94 981.32 943.61 974.72 0.0M
2023-03-17 968.30 978.71 959.41 966.64 0.0M
2023-03-16 952.59 979.07 950.16 966.01 0.0M
2023-03-15 955.28 971.08 946.03 962.10 0.0M
2023-03-14 955.23 966.23 937.37 947.87 0.0M
2023-03-13 965.29 976.42 947.83 958.20 0.0M
2023-03-10 982.12 986.07 970.18 973.37 0.0M
2023-03-09 988.54 999.63 981.81 983.07 0.0M
2023-03-08 985.67 992.72 978.31 987.87 0.0M
2023-03-06 1,022.66 1,037.47 978.67 985.67 0.0M
2023-03-03 986.75 1,014.89 986.75 990.43 0.0M
2023-03-02 989.93 997.88 988.09 992.94 0.0M
2023-03-01 971.48 996.04 971.48 989.44 0.0M
2023-02-28 991.73 1,000.39 971.53 977.50 0.0M
2023-02-27 1,005.96 1,005.96 983.11 989.26 0.0M
2023-02-24 996.62 1,011.30 996.62 1,005.96 0.0M
2023-02-23 1,011.84 1,014.89 991.15 1,003.09 0.0M
2023-02-22 1,017.32 1,023.60 1,005.69 1,010.99 0.0M
2023-02-21 1,006.10 1,022.12 1,004.57 1,018.40 0.0M
2023-02-20 1,007.71 1,016.47 1,004.43 1,013.46 0.0M
2023-02-17 1,010.09 1,022.12 1,005.06 1,006.77 0.0M
2023-02-16 1,021.72 1,032.45 1,010.63 1,016.29 0.0M
2023-02-15 1,042.95 1,054.44 1,018.98 1,022.30 0.0M
2023-02-14 1,053.68 1,053.68 1,042.95 1,048.83 0.0M
2023-02-13 1,086.32 1,086.32 1,050.45 1,054.35 0.0M
2023-02-10 1,043.31 1,079.94 1,043.31 1,074.28 0.0M
2023-02-09 1,084.52 1,084.52 1,050.04 1,059.16 0.0M
2023-02-08 1,059.43 1,073.79 1,050.45 1,068.81 0.0M
2023-02-07 1,053.37 1,057.81 1,032.72 1,055.92 0.0M
2023-02-06 1,025.35 1,063.33 1,025.35 1,043.18 0.0M
2023-02-03 1,019.02 1,044.16 1,012.74 1,038.46 0.0M
2023-02-02 1,018.84 1,045.96 1,008.30 1,029.08 0.0M
2023-02-01 969.24 1,042.64 969.20 1,032.27 0.0M
2023-01-31 969.64 977.14 948.68 964.53 0.0M
2023-01-30 989.67 994.38 965.92 968.75 0.0M
2023-01-27 1,019.07 1,023.06 975.93 989.67 0.0M
2023-01-25 1,002.59 1,027.82 1,002.59 1,018.22 0.0M
2023-01-24 1,014.53 1,031.10 1,014.31 1,024.05 0.0M
2023-01-23 1,020.15 1,024.14 1,012.20 1,017.50 0.0M
2023-01-20 1,027.55 1,032.31 1,015.48 1,020.15 0.0M
2023-01-19 1,016.82 1,028.00 1,016.82 1,024.37 0.0M
2023-01-18 1,043.98 1,043.98 1,021.45 1,022.97 0.0M
2023-01-17 1,033.88 1,033.88 1,013.86 1,024.23 0.0M
2023-01-16 1,022.66 1,042.64 1,020.33 1,032.94 0.0M
2023-01-13 1,041.92 1,041.92 1,018.53 1,027.33 0.0M
2023-01-12 1,045.11 1,072.22 1,026.16 1,030.02 0.0M
2023-01-11 1,053.19 1,062.70 1,043.76 1,050.40 0.0M
2023-01-10 1,049.59 1,062.84 1,043.94 1,058.30 0.0M
2023-01-09 1,079.18 1,079.18 1,042.28 1,050.99 0.0M
2023-01-06 1,030.70 1,080.88 1,028.54 1,072.58 0.0M
2023-01-05 1,046.00 1,065.71 1,027.24 1,033.93 0.0M
2023-01-04 1,066.61 1,086.90 1,044.03 1,053.59 0.0M
2023-01-03 1,068.40 1,082.90 1,055.48 1,061.54 0.0M
2023-01-02 1,086.41 1,097.63 1,066.70 1,072.53 0.0M