Balkrishna Industries

BLKI
🏛️ インド →
2,352.20
最終更新: 2025-09-26
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 2,520.10 2,575.00 2,520.00 2,568.55 0.2M
2023-12-28 2,531.20 2,551.70 2,497.65 2,522.45 0.3M
2023-12-27 2,528.00 2,544.50 2,508.05 2,537.85 0.1M
2023-12-26 2,510.00 2,552.70 2,486.65 2,514.90 0.1M
2023-12-22 2,496.00 2,513.35 2,461.40 2,501.60 0.3M
2023-12-21 2,417.00 2,486.30 2,407.50 2,479.60 0.2M
2023-12-20 2,525.00 2,541.70 2,420.05 2,435.65 0.3M
2023-12-19 2,520.05 2,545.30 2,505.00 2,509.60 0.2M
2023-12-18 2,574.80 2,577.15 2,509.00 2,524.85 0.3M
2023-12-15 2,620.00 2,632.00 2,564.00 2,571.20 0.2M
2023-12-14 2,597.00 2,620.60 2,577.05 2,612.75 0.3M
2023-12-13 2,604.95 2,608.15 2,535.00 2,580.90 0.3M
2023-12-12 2,572.45 2,615.00 2,572.45 2,596.20 0.2M
2023-12-11 2,604.90 2,604.90 2,565.00 2,572.45 0.7M
2023-12-08 2,644.00 2,644.00 2,560.20 2,605.65 0.2M
2023-12-07 2,583.00 2,678.00 2,578.00 2,620.65 0.5M
2023-12-06 2,617.45 2,633.00 2,576.00 2,582.65 0.2M
2023-12-05 2,571.00 2,609.90 2,548.20 2,590.95 0.5M
2023-12-04 2,590.50 2,592.00 2,529.00 2,560.80 0.3M
2023-12-01 2,588.00 2,598.50 2,548.00 2,559.70 0.3M
2023-11-30 2,589.90 2,608.50 2,568.75 2,576.40 0.5M
2023-11-29 2,625.25 2,649.00 2,575.00 2,582.55 0.1M
2023-11-28 2,570.85 2,629.85 2,570.80 2,619.95 0.4M
2023-11-24 2,572.95 2,585.85 2,547.20 2,570.85 0.3M
2023-11-23 2,501.95 2,562.25 2,501.90 2,553.10 0.3M
2023-11-22 2,470.00 2,513.15 2,469.15 2,500.10 0.2M
2023-11-21 2,500.00 2,513.90 2,462.00 2,466.15 0.4M
2023-11-20 2,644.00 2,648.65 2,484.10 2,496.70 0.6M
2023-11-17 2,641.00 2,673.95 2,635.05 2,643.65 0.2M
2023-11-16 2,634.95 2,682.75 2,623.65 2,653.95 0.5M
2023-11-15 2,591.05 2,656.00 2,585.35 2,634.80 0.4M
2023-11-13 2,572.45 2,582.00 2,540.00 2,573.45 0.2M
2023-11-12 2,588.45 2,591.75 2,561.30 2,578.00 0.0M
2023-11-10 2,580.00 2,583.75 2,547.00 2,566.55 0.1M
2023-11-09 2,606.90 2,616.95 2,566.45 2,584.15 0.1M
2023-11-08 2,563.20 2,628.50 2,558.90 2,600.50 0.5M
2023-11-07 2,564.90 2,567.85 2,546.55 2,558.85 0.2M
2023-11-06 2,551.10 2,579.50 2,545.00 2,565.45 0.4M
2023-11-03 2,545.65 2,553.95 2,533.15 2,543.65 0.1M
2023-11-02 2,574.00 2,587.65 2,530.40 2,538.95 0.1M
2023-11-01 2,567.20 2,575.80 2,547.70 2,559.00 0.2M
2023-10-31 2,579.60 2,595.85 2,545.05 2,553.80 0.2M
2023-10-30 2,608.00 2,608.00 2,563.35 2,576.65 0.3M
2023-10-27 2,560.00 2,617.45 2,557.05 2,599.60 0.2M
2023-10-26 2,586.00 2,587.00 2,516.30 2,556.00 0.6M
2023-10-25 2,564.10 2,640.00 2,555.00 2,592.85 0.8M
2023-10-23 2,498.95 2,590.70 2,488.90 2,566.90 1.0M
2023-10-20 2,571.55 2,581.65 2,528.40 2,540.75 0.2M
2023-10-19 2,567.05 2,589.00 2,548.05 2,576.10 0.1M
2023-10-18 2,614.05 2,627.40 2,566.10 2,587.30 0.2M
2023-10-17 2,612.00 2,637.00 2,596.85 2,616.50 0.3M
2023-10-16 2,575.50 2,599.80 2,531.10 2,594.70 0.2M
2023-10-13 2,588.00 2,618.00 2,572.70 2,585.25 0.1M
2023-10-12 2,590.05 2,604.75 2,581.00 2,595.35 0.2M
2023-10-11 2,574.80 2,604.00 2,567.00 2,586.30 0.3M
2023-10-10 2,543.00 2,579.95 2,540.00 2,566.65 0.2M
2023-10-09 2,511.00 2,553.25 2,511.00 2,543.25 0.2M
2023-10-06 2,598.00 2,598.00 2,553.85 2,562.05 0.1M
2023-10-05 2,529.00 2,610.00 2,526.90 2,585.25 0.3M
2023-10-04 2,522.00 2,538.15 2,497.10 2,529.10 0.1M
2023-10-03 2,557.45 2,557.45 2,478.15 2,518.20 0.2M
2023-09-29 2,532.50 2,568.75 2,517.80 2,557.80 0.3M
2023-09-28 2,555.80 2,570.90 2,515.95 2,544.70 0.2M
2023-09-27 2,553.95 2,565.05 2,512.90 2,555.80 0.2M
2023-09-26 2,555.00 2,572.75 2,542.80 2,555.20 0.1M
2023-09-25 2,552.70 2,578.90 2,535.45 2,562.35 0.3M
2023-09-22 2,521.00 2,558.90 2,502.85 2,547.20 0.2M
2023-09-21 2,535.00 2,544.00 2,516.35 2,529.30 0.1M
2023-09-20 2,503.90 2,577.25 2,501.15 2,550.30 0.5M
2023-09-18 2,525.05 2,537.60 2,494.60 2,526.90 0.2M
2023-09-15 2,505.00 2,544.00 2,493.00 2,538.85 0.5M
2023-09-14 2,407.90 2,519.95 2,407.00 2,502.60 0.5M
2023-09-13 2,399.65 2,423.80 2,350.00 2,401.80 0.2M
2023-09-12 2,451.00 2,451.00 2,357.00 2,392.20 0.3M
2023-09-11 2,422.90 2,440.00 2,391.40 2,432.40 0.2M
2023-09-08 2,401.10 2,414.95 2,386.25 2,402.40 0.1M
2023-09-07 2,415.30 2,427.60 2,360.05 2,400.15 0.2M
2023-09-06 2,410.55 2,432.95 2,404.05 2,416.25 0.2M
2023-09-05 2,375.00 2,424.00 2,375.00 2,407.85 0.2M
2023-09-04 2,376.90 2,386.95 2,353.00 2,383.90 0.3M
2023-09-01 2,336.00 2,366.15 2,323.20 2,361.80 0.1M
2023-08-31 2,369.70 2,384.80 2,313.50 2,323.15 0.4M
2023-08-30 2,366.95 2,382.25 2,358.50 2,369.70 0.1M
2023-08-29 2,380.00 2,383.60 2,355.60 2,363.30 0.1M
2023-08-28 2,371.00 2,394.50 2,348.65 2,364.10 0.1M
2023-08-25 2,378.00 2,387.70 2,343.50 2,375.55 0.1M
2023-08-24 2,389.00 2,397.90 2,371.00 2,382.15 0.1M
2023-08-23 2,395.00 2,405.00 2,373.55 2,380.40 0.1M
2023-08-22 2,385.15 2,395.00 2,375.40 2,385.75 0.1M
2023-08-21 2,380.00 2,409.65 2,368.70 2,382.10 0.2M
2023-08-18 2,350.00 2,385.00 2,328.10 2,379.95 0.2M
2023-08-17 2,368.70 2,374.10 2,342.40 2,353.25 0.2M
2023-08-16 2,365.00 2,389.85 2,327.55 2,368.70 0.2M
2023-08-14 2,345.00 2,372.00 2,302.60 2,367.75 0.2M
2023-08-11 2,359.85 2,375.30 2,330.00 2,351.30 0.3M
2023-08-10 2,351.70 2,373.00 2,340.60 2,363.85 0.2M
2023-08-09 2,379.90 2,385.00 2,320.00 2,355.00 0.3M
2023-08-08 2,370.35 2,379.35 2,335.00 2,372.40 0.5M
2023-08-07 2,436.00 2,489.00 2,364.00 2,370.35 0.7M
2023-08-04 2,487.20 2,510.95 2,471.00 2,482.55 0.1M
2023-08-03 2,467.00 2,496.00 2,450.15 2,478.55 0.2M
2023-08-02 2,524.95 2,528.45 2,435.05 2,469.55 0.3M
2023-08-01 2,553.00 2,570.00 2,515.00 2,523.60 0.3M
2023-07-31 2,464.70 2,549.10 2,458.35 2,542.35 0.4M
2023-07-28 2,474.40 2,477.05 2,440.25 2,464.40 0.2M
2023-07-27 2,508.45 2,509.90 2,449.35 2,473.05 0.4M
2023-07-26 2,397.45 2,516.65 2,395.30 2,502.35 1.0M
2023-07-25 2,383.50 2,393.65 2,360.00 2,385.30 0.3M
2023-07-24 2,415.00 2,445.75 2,364.55 2,373.85 0.4M
2023-07-21 2,405.05 2,425.00 2,384.85 2,415.90 0.2M
2023-07-20 2,435.00 2,435.00 2,396.10 2,409.45 0.2M
2023-07-19 2,409.95 2,438.00 2,390.05 2,430.20 0.2M
2023-07-18 2,415.10 2,443.10 2,393.60 2,402.90 0.1M
2023-07-17 2,434.95 2,449.00 2,415.00 2,419.45 0.1M
2023-07-14 2,389.00 2,439.95 2,387.60 2,434.35 0.2M
2023-07-13 2,412.80 2,440.00 2,373.00 2,387.95 0.4M
2023-07-12 2,348.05 2,425.30 2,326.55 2,399.30 0.5M
2023-07-11 2,297.85 2,343.50 2,280.00 2,340.30 0.4M
2023-07-10 2,400.00 2,400.00 2,276.00 2,284.60 0.5M
2023-07-07 2,440.00 2,454.00 2,350.05 2,389.15 0.2M
2023-07-06 2,422.80 2,472.00 2,406.00 2,444.00 0.3M
2023-07-05 2,367.95 2,425.00 2,350.05 2,418.15 0.3M
2023-07-04 2,359.00 2,374.80 2,325.00 2,361.05 0.2M
2023-07-03 2,379.95 2,381.95 2,340.10 2,348.75 0.1M
2023-06-30 2,361.45 2,393.50 2,361.00 2,370.40 0.3M
2023-06-28 2,378.70 2,378.70 2,341.85 2,361.00 0.1M
2023-06-27 2,400.00 2,412.90 2,349.95 2,359.65 0.2M
2023-06-26 2,394.85 2,411.10 2,349.85 2,389.15 0.2M
2023-06-23 2,434.50 2,455.40 2,385.75 2,397.05 0.4M
2023-06-22 2,483.95 2,489.40 2,433.50 2,462.90 0.3M
2023-06-21 2,453.45 2,525.00 2,453.45 2,476.40 0.7M
2023-06-20 2,340.00 2,467.80 2,340.00 2,453.45 0.9M
2023-06-19 2,376.00 2,400.00 2,337.00 2,346.85 0.2M
2023-06-16 2,333.75 2,372.95 2,310.00 2,369.00 0.3M
2023-06-15 2,325.75 2,344.90 2,318.00 2,329.75 0.1M
2023-06-14 2,330.00 2,342.60 2,309.15 2,322.95 0.2M
2023-06-13 2,305.00 2,328.00 2,288.10 2,322.60 0.3M
2023-06-12 2,275.00 2,304.95 2,251.05 2,299.65 0.1M
2023-06-09 2,276.00 2,284.90 2,248.25 2,265.10 0.1M
2023-06-08 2,300.30 2,309.20 2,273.00 2,276.15 0.1M
2023-06-07 2,305.00 2,318.20 2,288.00 2,300.30 0.2M
2023-06-06 2,288.80 2,308.95 2,280.00 2,297.35 0.2M
2023-06-05 2,285.00 2,290.00 2,260.40 2,279.25 0.2M
2023-06-02 2,291.90 2,312.10 2,272.25 2,286.10 0.2M
2023-06-01 2,280.95 2,309.80 2,280.00 2,287.40 0.2M
2023-05-31 2,224.95 2,280.00 2,215.00 2,273.80 0.8M
2023-05-30 2,283.00 2,299.90 2,214.05 2,225.55 1.0M
2023-05-29 2,325.55 2,367.45 2,248.30 2,280.50 1.6M
2023-05-26 2,462.95 2,491.95 2,401.50 2,469.20 0.6M
2023-05-25 2,377.00 2,453.00 2,340.00 2,445.75 0.6M
2023-05-24 2,399.05 2,407.95 2,368.05 2,376.60 0.2M
2023-05-23 2,300.00 2,422.00 2,281.85 2,408.95 1.2M
2023-05-22 2,148.95 2,299.40 2,130.10 2,291.05 0.6M
2023-05-19 2,190.05 2,230.00 2,142.20 2,148.95 0.2M
2023-05-18 2,205.50 2,220.00 2,183.00 2,190.05 0.1M
2023-05-17 2,226.65 2,226.80 2,195.10 2,204.40 0.2M
2023-05-16 2,209.00 2,240.00 2,202.00 2,222.85 0.2M
2023-05-15 2,192.50 2,226.95 2,187.05 2,204.90 0.1M
2023-05-12 2,217.00 2,232.75 2,187.00 2,194.20 0.2M
2023-05-11 2,210.00 2,240.00 2,202.05 2,219.65 0.3M
2023-05-10 2,163.00 2,209.00 2,146.05 2,200.10 0.3M
2023-05-09 2,179.90 2,186.40 2,144.80 2,157.75 0.3M
2023-05-08 2,135.00 2,180.00 2,131.15 2,175.20 0.3M
2023-05-05 2,130.25 2,155.00 2,120.00 2,139.20 0.3M
2023-05-04 2,104.75 2,145.00 2,100.05 2,130.25 0.2M
2023-05-03 2,104.00 2,119.40 2,087.05 2,094.90 0.2M
2023-05-02 2,093.00 2,117.15 2,067.15 2,113.00 0.2M
2023-04-28 2,084.10 2,092.30 2,067.15 2,084.25 0.1M
2023-04-27 2,059.70 2,089.00 2,051.10 2,084.10 0.2M
2023-04-26 2,039.00 2,075.95 2,029.45 2,061.95 0.2M
2023-04-25 2,069.40 2,069.40 2,017.00 2,040.25 0.2M
2023-04-24 2,035.55 2,069.25 2,028.80 2,051.45 0.1M
2023-04-21 2,039.60 2,049.45 2,014.55 2,035.55 0.1M
2023-04-20 2,035.00 2,049.45 2,016.10 2,041.80 0.1M
2023-04-19 2,126.05 2,129.90 2,017.20 2,023.90 0.3M
2023-04-18 2,089.90 2,132.00 2,055.00 2,125.40 0.4M
2023-04-17 2,064.75 2,088.50 2,041.45 2,083.55 0.1M
2023-04-13 2,058.00 2,075.25 2,040.85 2,069.75 0.2M
2023-04-12 1,996.00 2,054.75 1,991.20 2,049.55 0.6M
2023-04-11 2,001.15 2,006.25 1,951.55 1,989.40 0.4M
2023-04-10 1,969.75 2,001.40 1,960.00 1,990.70 0.3M
2023-04-06 1,960.00 1,985.50 1,953.40 1,969.75 0.2M
2023-04-05 1,943.80 1,966.00 1,932.45 1,960.20 0.3M
2023-04-03 1,968.00 1,968.00 1,938.35 1,943.80 0.1M
2023-03-31 1,974.80 1,990.95 1,949.20 1,951.45 0.3M
2023-03-29 1,968.95 1,968.95 1,950.00 1,964.75 0.2M
2023-03-28 1,943.00 1,975.00 1,940.05 1,966.80 0.1M
2023-03-27 1,915.35 1,976.95 1,908.90 1,936.55 0.3M
2023-03-24 1,984.45 1,988.45 1,956.00 1,967.65 0.2M
2023-03-23 1,992.70 2,005.00 1,970.70 1,978.90 0.1M
2023-03-22 1,974.80 2,014.70 1,972.25 1,992.70 0.2M
2023-03-21 1,970.20 1,995.35 1,960.15 1,965.55 0.1M
2023-03-20 1,980.70 1,984.70 1,949.05 1,972.60 0.2M
2023-03-17 1,996.00 2,002.75 1,951.70 1,962.55 0.1M
2023-03-16 1,968.00 1,988.05 1,943.70 1,980.15 0.2M
2023-03-15 1,979.80 1,988.00 1,955.00 1,961.50 0.1M
2023-03-14 1,976.95 2,001.55 1,958.00 1,963.65 0.2M
2023-03-13 2,025.65 2,025.65 1,967.40 1,974.20 0.2M
2023-03-10 1,970.00 2,034.50 1,956.55 2,025.65 1.1M
2023-03-09 2,057.00 2,057.00 1,976.00 1,982.65 0.4M
2023-03-08 2,047.00 2,060.70 2,030.05 2,046.85 0.1M
2023-03-06 2,059.00 2,065.95 2,047.00 2,058.10 0.1M
2023-03-03 2,065.15 2,079.45 2,044.60 2,049.20 0.1M
2023-03-02 2,049.00 2,076.00 2,037.25 2,054.85 0.1M
2023-03-01 2,020.00 2,059.50 2,012.00 2,051.00 0.1M
2023-02-28 2,050.00 2,053.05 2,003.85 2,014.35 0.3M
2023-02-27 2,048.50 2,049.45 2,007.10 2,043.85 0.1M
2023-02-24 2,071.00 2,071.00 2,021.45 2,048.50 0.2M
2023-02-23 2,052.75 2,071.00 2,032.70 2,060.15 0.1M
2023-02-22 2,048.00 2,073.65 2,011.00 2,052.70 0.2M
2023-02-21 2,070.00 2,098.20 2,048.10 2,053.05 0.2M
2023-02-20 2,032.10 2,070.85 2,027.30 2,057.60 0.3M
2023-02-17 1,997.95 2,046.05 1,987.20 2,028.85 0.3M
2023-02-16 2,029.00 2,032.55 1,996.10 2,000.60 0.2M
2023-02-15 1,993.00 2,025.00 1,974.05 2,019.65 0.4M
2023-02-14 2,053.00 2,081.65 1,981.30 1,995.60 1.1M
2023-02-13 2,081.00 2,159.95 2,035.60 2,052.25 2.1M
2023-02-10 2,295.00 2,319.50 2,263.20 2,308.25 0.1M
2023-02-09 2,316.10 2,324.80 2,292.55 2,302.45 0.1M
2023-02-08 2,265.00 2,350.00 2,258.00 2,329.70 0.3M
2023-02-07 2,295.00 2,308.40 2,264.60 2,273.95 0.2M
2023-02-06 2,290.60 2,307.50 2,257.20 2,300.35 0.3M
2023-02-03 2,278.00 2,299.90 2,235.80 2,291.30 0.1M
2023-02-02 2,245.10 2,284.80 2,229.00 2,277.85 0.1M
2023-02-01 2,235.00 2,280.00 2,223.05 2,249.90 0.2M
2023-01-31 2,179.95 2,234.95 2,179.00 2,221.30 0.2M
2023-01-30 2,129.05 2,182.90 2,126.30 2,174.25 0.4M
2023-01-27 2,237.60 2,239.20 2,104.00 2,128.75 0.5M
2023-01-25 2,230.00 2,254.90 2,211.85 2,239.85 0.2M
2023-01-24 2,259.00 2,260.00 2,228.05 2,249.30 0.2M
2023-01-23 2,227.10 2,259.90 2,224.05 2,247.40 0.3M
2023-01-20 2,219.00 2,235.00 2,207.00 2,225.35 0.1M
2023-01-19 2,230.00 2,244.80 2,208.00 2,216.85 0.2M
2023-01-18 2,245.00 2,246.65 2,208.00 2,236.10 0.3M
2023-01-17 2,225.05 2,249.00 2,215.50 2,240.75 0.3M
2023-01-16 2,237.95 2,254.90 2,215.00 2,223.80 0.3M
2023-01-13 2,215.00 2,252.45 2,197.20 2,233.40 0.4M
2023-01-12 2,192.00 2,219.00 2,175.00 2,214.25 0.3M
2023-01-11 2,197.00 2,211.70 2,180.00 2,191.80 0.1M
2023-01-10 2,204.55 2,224.85 2,175.00 2,189.55 0.2M
2023-01-09 2,222.50 2,238.85 2,198.20 2,211.05 0.3M
2023-01-06 2,177.15 2,221.60 2,171.30 2,211.40 0.3M
2023-01-05 2,132.80 2,233.00 2,125.25 2,177.15 1.6M
2023-01-04 2,119.95 2,133.80 2,107.00 2,122.80 0.1M
2023-01-03 2,126.35 2,141.45 2,100.05 2,129.60 0.2M
2023-01-02 2,137.30 2,138.45 2,102.50 2,128.00 0.1M