Birla Cable Ltd (BRLE)

BRLE
🏛️ インド →
156.44
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
2025-09-26 164.70 165.85 155.20 156.44 0.0M
2025-09-25 166.20 169.68 162.30 163.72 0.0M
2025-09-24 171.80 173.20 167.75 169.51 0.0M
2025-09-23 173.00 175.00 171.60 171.65 0.0M
2025-09-22 178.30 178.70 171.60 171.74 0.1M
2025-09-19 172.92 173.78 170.76 172.52 0.0M
2025-09-18 172.18 175.90 170.00 172.92 0.0M
2025-09-17 171.57 174.89 169.00 172.18 0.0M
2025-09-16 170.99 174.00 168.01 169.88 0.0M
2025-09-15 164.67 170.49 163.50 168.79 0.0M
2025-09-12 164.49 165.45 160.10 164.67 0.0M
2025-09-11 159.60 161.89 159.11 159.87 0.0M
2025-09-10 158.95 161.95 158.50 159.60 0.0M
2025-09-09 159.69 159.69 157.15 158.16 0.0M
2025-09-08 155.61 160.00 155.61 158.29 0.0M
2025-09-05 159.95 159.95 157.10 158.09 0.0M
2025-09-04 159.98 159.98 156.56 158.00 0.0M
2025-09-03 156.56 160.00 156.56 157.73 0.0M
2025-09-02 157.72 160.60 156.00 159.07 0.0M
2025-09-01 158.03 159.53 155.16 156.95 0.0M
2025-08-29 156.95 160.00 156.05 157.25 0.0M
2025-08-28 159.19 159.56 155.00 155.59 0.0M
2025-08-26 160.98 162.80 157.56 159.19 0.0M
2025-08-25 160.00 161.90 156.15 161.19 0.0M
2025-08-22 162.43 164.38 159.10 161.29 0.0M
2025-08-21 158.89 162.99 157.00 161.63 0.0M
2025-08-20 158.92 159.50 156.05 158.89 0.0M
2025-08-19 156.70 159.60 153.03 157.71 0.0M
2025-08-18 155.98 157.79 152.50 154.49 0.0M
2025-08-14 155.80 155.80 151.55 152.77 0.0M
2025-08-13 161.78 163.30 153.10 154.66 0.0M
2025-08-12 166.00 166.00 160.00 160.98 0.0M
2025-08-11 165.10 168.00 163.99 165.51 0.0M
2025-08-08 170.99 170.99 167.50 167.60 0.0M
2025-08-07 170.96 170.96 165.10 167.36 0.0M
2025-08-06 171.90 171.90 165.90 167.77 0.0M
2025-08-05 170.00 173.89 167.00 168.15 0.0M
2025-08-04 165.91 174.00 165.91 170.65 0.0M
2025-08-01 165.28 169.80 165.10 165.91 0.0M
2025-07-31 171.45 171.49 167.45 168.96 0.0M
2025-07-30 173.99 173.99 170.00 170.60 0.0M
2025-07-29 165.65 173.90 165.65 172.62 0.0M
2025-07-28 171.22 173.00 165.00 166.14 0.0M
2025-07-25 174.89 175.90 169.55 171.22 0.0M
2025-07-24 177.50 177.90 173.63 174.72 0.0M
2025-07-23 178.94 178.94 170.90 175.90 0.0M
2025-07-22 178.38 183.10 176.90 177.88 0.0M
2025-07-21 178.05 178.94 175.15 175.86 0.0M
2025-07-18 178.19 178.50 175.10 178.05 0.0M
2025-07-17 178.50 178.50 175.15 175.38 0.0M
2025-07-16 179.76 179.76 176.00 176.29 0.0M
2025-07-15 175.11 180.50 175.11 178.87 0.0M
2025-07-14 177.70 179.50 174.00 178.19 0.0M
2025-07-11 179.97 179.97 175.22 176.83 0.0M
2025-07-10 176.92 179.99 175.05 177.81 0.0M
2025-07-09 178.50 179.98 176.50 176.92 0.0M
2025-07-08 181.45 181.45 175.00 178.46 0.0M
2025-07-07 181.90 181.90 178.05 179.57 0.0M
2025-07-04 180.64 183.00 178.00 181.90 0.0M
2025-07-03 179.99 181.90 177.12 178.74 0.0M
2025-07-02 179.82 180.95 177.50 178.65 0.0M
2025-07-01 181.74 183.99 178.50 179.82 0.0M
2025-06-30 184.00 184.00 173.65 181.75 0.0M
2025-06-27 182.00 186.00 181.00 181.96 0.0M
2025-06-26 186.25 186.25 179.26 182.62 0.0M
2025-06-25 182.06 185.00 182.00 184.00 0.0M
2025-06-24 184.00 184.00 178.50 181.16 0.0M
2025-06-23 183.35 183.45 175.00 179.19 0.0M
2025-06-20 186.00 190.99 180.40 183.35 0.0M
2025-06-19 197.05 204.60 185.00 185.55 0.5M
2025-06-18 208.02 210.20 195.30 197.91 0.9M
2025-06-17 184.15 215.20 180.46 208.05 4.4M
2025-06-16 177.05 183.56 175.80 182.32 0.1M
2025-06-13 178.00 181.56 174.67 179.64 0.1M
2025-06-12 184.74 186.69 177.00 179.32 0.1M
2025-06-11 188.50 189.34 182.14 183.25 0.1M
2025-06-10 185.99 192.01 184.00 186.64 0.1M
2025-06-09 181.45 187.79 181.35 185.05 0.1M
2025-06-06 181.90 182.75 180.50 181.45 0.0M
2025-06-05 181.15 189.70 180.00 181.44 0.1M
2025-06-04 182.99 184.99 179.25 180.27 0.1M
2025-06-03 186.54 189.00 180.61 182.34 0.1M
2025-06-02 181.97 193.60 179.37 186.07 0.1M
2025-05-30 183.32 184.41 180.13 181.97 0.1M
2025-05-29 185.50 186.99 182.25 183.28 0.1M
2025-05-28 190.00 190.00 184.01 184.85 0.1M
2025-05-27 187.93 189.95 184.01 187.27 0.1M
2025-05-26 191.25 194.70 186.37 187.93 0.2M
2025-05-23 172.50 202.00 172.50 191.56 1.8M
2025-05-22 166.96 175.01 166.80 173.19 0.2M
2025-05-21 168.00 179.80 165.80 176.39 0.2M
2025-05-20 174.78 174.80 165.79 167.08 0.1M
2025-05-19 169.90 180.17 169.90 173.39 0.2M
2025-05-16 159.99 169.45 159.00 168.14 0.2M
2025-05-15 157.30 162.00 157.13 158.86 0.2M
2025-05-14 154.00 158.29 153.90 156.23 0.1M
2025-05-13 151.75 156.90 150.20 152.97 0.1M
2025-05-12 150.00 154.85 148.00 149.50 0.1M
2025-05-09 140.00 143.59 138.20 142.33 0.0M
2025-05-08 146.80 152.44 141.99 143.20 0.1M
2025-05-07 140.65 147.17 140.65 145.47 0.0M
2025-05-06 152.95 152.95 145.00 145.66 0.0M
2025-05-05 146.06 159.40 144.97 152.95 0.2M
2025-05-02 147.55 149.80 144.50 146.02 0.0M
2025-04-30 152.00 152.00 146.01 147.55 0.0M
2025-04-29 152.95 156.10 150.00 150.83 0.0M
2025-04-28 151.40 154.50 150.39 152.95 0.0M
2025-04-25 159.00 160.05 149.75 151.42 0.1M
2025-04-24 158.00 166.58 156.85 159.67 0.1M
2025-04-23 159.00 159.90 154.81 158.10 0.1M
2025-04-22 159.00 160.90 155.10 156.94 0.1M
2025-04-21 156.85 158.82 155.12 157.44 0.1M
2025-04-17 156.20 159.00 154.00 155.10 0.1M
2025-04-16 153.00 160.00 153.00 155.91 0.1M
2025-04-15 150.10 153.50 150.10 152.25 0.1M
2025-04-11 149.90 149.90 145.41 147.88 0.1M
2025-04-09 141.20 145.90 139.13 144.20 0.0M
2025-04-08 144.00 146.00 141.55 142.62 0.1M
2025-04-07 135.65 144.50 135.00 141.70 0.1M
2025-04-04 152.85 155.40 146.85 148.97 0.1M
2025-04-03 153.80 160.73 150.81 151.86 0.3M
2025-04-02 155.80 156.25 147.59 153.80 0.3M
2025-04-01 133.88 160.65 132.51 158.26 2.1M
2025-03-28 137.83 146.87 130.67 133.88 0.1M
2025-03-27 140.35 142.74 135.25 137.83 0.1M
2025-03-26 147.50 147.90 140.00 140.15 0.1M
2025-03-25 150.79 153.57 145.10 146.79 0.1M
2025-03-24 149.53 155.49 148.41 150.79 0.1M
2025-03-21 144.00 151.40 142.00 146.24 0.1M
2025-03-20 147.90 150.75 142.90 144.20 0.1M
2025-03-19 132.10 153.97 130.26 145.41 0.5M
2025-03-18 130.55 132.29 127.81 128.92 0.1M
2025-03-17 132.50 134.93 125.35 126.75 0.1M
2025-03-13 140.00 140.03 128.30 130.54 0.1M
2025-03-12 142.00 142.00 137.34 137.96 0.0M
2025-03-11 137.50 144.89 136.23 140.77 0.0M
2025-03-10 150.00 150.00 139.65 141.11 0.0M
2025-03-07 152.00 152.00 146.99 148.01 0.0M
2025-03-06 147.00 150.00 143.11 147.63 0.0M
2025-03-05 140.15 146.24 138.11 143.23 0.1M
2025-03-04 135.00 140.09 131.01 136.12 0.0M
2025-03-03 142.40 143.40 129.01 132.91 0.1M
2025-02-28 145.00 147.00 137.00 139.45 0.1M
2025-02-27 152.34 159.33 143.27 146.22 0.0M
2025-02-25 157.22 160.00 150.17 152.34 0.0M
2025-02-24 158.00 163.10 153.00 154.01 0.0M
2025-02-21 161.15 165.78 158.16 158.58 0.0M
2025-02-20 152.40 162.00 150.00 161.15 0.0M
2025-02-19 145.00 152.75 145.00 150.47 0.0M
2025-02-18 155.00 155.85 143.39 144.68 0.0M
2025-02-17 154.63 156.79 149.87 151.04 0.0M
2025-02-14 169.60 169.60 153.10 154.63 0.0M
2025-02-13 166.50 170.69 163.50 164.86 0.0M
2025-02-12 177.00 177.00 160.02 165.67 0.0M
2025-02-11 182.05 182.05 170.10 172.69 0.0M
2025-02-10 186.00 187.19 180.51 183.49 0.0M
2025-02-07 192.80 192.80 185.00 186.00 0.0M
2025-02-06 186.98 192.84 185.82 188.80 0.0M
2025-02-05 190.00 190.00 185.08 186.33 0.0M
2025-02-04 176.15 187.49 176.15 185.52 0.0M
2025-02-03 182.85 187.00 178.15 180.20 0.0M
2025-02-01 182.79 186.90 180.25 182.67 0.0M
2025-01-31 175.06 188.00 173.00 182.00 0.0M
2025-01-30 180.80 180.80 173.77 175.06 0.0M
2025-01-29 171.50 179.00 170.01 175.90 0.0M
2025-01-28 182.10 184.54 170.51 172.45 0.1M
2025-01-27 191.88 191.88 177.11 179.40 0.0M
2025-01-24 200.06 200.06 190.62 191.88 0.0M
2025-01-23 201.00 201.00 195.00 195.98 0.0M
2025-01-22 201.70 202.98 191.19 195.92 0.0M
2025-01-21 205.00 207.00 197.00 198.75 0.0M
2025-01-20 202.00 203.60 196.21 203.13 0.0M
2025-01-17 201.29 203.89 195.81 197.21 0.0M
2025-01-16 198.41 203.80 198.00 199.77 0.0M
2025-01-15 196.20 199.89 190.35 197.88 0.0M
2025-01-14 186.75 193.00 186.51 191.51 0.0M
2025-01-13 196.15 198.00 180.15 186.98 0.0M
2025-01-10 209.21 209.31 197.17 198.52 0.0M
2025-01-09 206.60 208.79 203.00 204.16 0.0M
2025-01-08 207.38 209.30 205.00 206.86 0.0M
2025-01-07 209.60 209.73 205.00 207.38 0.0M
2025-01-06 216.89 219.00 207.00 207.60 0.0M
2025-01-03 212.56 218.80 212.00 215.44 0.0M
2025-01-02 215.30 217.28 211.98 213.99 0.0M
2025-01-01 212.30 215.90 210.51 214.18 0.0M