Bharat Rasayan Ltd (BRSN)

BRSN
🏛️ インド →
9,995.00
最終更新: 2025-10-01
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
2021-12-31 11,691.00 11,899.00 11,580.00 11,638.00 0.0M
2021-12-30 11,335.00 11,899.00 11,251.00 11,810.55 0.0M
2021-12-29 10,547.90 11,795.00 10,385.00 11,573.20 0.0M
2021-12-28 10,447.20 10,621.45 10,400.00 10,452.35 0.0M
2021-12-27 10,289.00 10,530.00 10,180.00 10,447.20 0.0M
2021-12-24 10,377.00 10,377.00 10,140.20 10,215.05 0.0M
2021-12-23 10,418.55 10,550.00 10,155.00 10,288.55 0.0M
2021-12-22 10,193.70 10,525.00 10,172.80 10,483.70 0.0M
2021-12-21 10,106.00 10,391.55 10,051.00 10,101.15 0.0M
2021-12-20 10,008.55 10,250.00 9,822.95 10,137.80 0.0M
2021-12-17 10,189.00 10,189.00 9,950.10 10,069.25 0.0M
2021-12-16 10,317.80 10,475.00 10,050.00 10,082.20 0.0M
2021-12-15 10,357.30 10,375.00 10,123.00 10,265.05 0.0M
2021-12-14 10,326.10 10,430.00 10,141.70 10,279.45 0.0M
2021-12-13 10,441.10 10,570.00 10,310.00 10,430.45 0.0M
2021-12-10 10,375.00 10,623.20 10,301.90 10,351.95 0.0M
2021-12-09 10,170.00 10,640.00 10,020.00 10,492.05 0.0M
2021-12-08 10,199.90 10,267.90 10,100.05 10,208.80 0.0M
2021-12-07 10,101.00 10,250.00 9,855.95 10,093.35 0.0M
2021-12-06 9,999.50 10,300.00 9,915.00 9,995.75 0.0M
2021-12-03 9,880.00 9,985.95 9,850.00 9,925.25 0.0M
2021-12-02 9,890.00 9,956.50 9,782.90 9,879.95 0.0M
2021-12-01 9,963.65 10,029.25 9,767.45 9,921.05 0.0M
2021-11-30 9,650.30 9,956.00 9,638.30 9,923.60 0.0M
2021-11-29 9,711.10 9,810.05 9,438.50 9,575.05 0.0M
2021-11-26 10,000.00 10,100.00 9,822.05 9,886.90 0.0M
2021-11-25 10,100.00 10,141.80 9,864.95 9,987.15 0.0M
2021-11-24 10,225.00 10,295.00 10,052.00 10,089.55 0.0M
2021-11-23 9,854.10 10,204.50 9,720.30 10,091.95 0.0M
2021-11-22 10,000.00 10,000.05 9,685.00 9,756.30 0.0M
2021-11-18 10,077.00 10,100.00 9,800.00 9,965.15 0.0M
2021-11-17 10,127.10 10,206.00 9,966.65 10,002.30 0.0M
2021-11-16 10,189.90 10,270.00 10,000.70 10,127.10 0.0M
2021-11-15 10,460.60 10,499.90 9,987.00 10,072.10 0.0M
2021-11-12 10,851.05 10,852.05 9,999.00 10,312.55 0.0M
2021-11-11 11,500.00 11,744.90 10,921.85 11,181.35 0.0M
2021-11-10 10,165.00 11,989.85 10,165.00 11,595.80 0.0M
2021-11-09 10,274.50 10,330.00 10,190.05 10,266.75 0.0M
2021-11-08 10,300.00 10,350.00 10,170.00 10,197.25 0.0M
2021-11-04 10,303.85 10,342.45 10,190.00 10,282.70 0.0M
2021-11-03 10,260.00 10,351.45 10,160.00 10,188.25 0.0M
2021-11-02 10,260.00 10,423.55 10,225.00 10,258.30 0.0M
2021-11-01 10,327.35 10,493.85 10,200.00 10,296.85 0.0M
2021-10-29 10,690.00 10,690.00 10,110.00 10,214.95 0.0M
2021-10-28 11,123.90 11,181.00 10,510.00 10,576.30 0.0M
2021-10-27 10,500.00 11,516.65 10,500.00 11,095.80 0.0M
2021-10-26 10,217.00 10,520.00 10,116.75 10,385.40 0.0M
2021-10-25 10,800.00 10,845.40 10,052.05 10,217.00 0.0M
2021-10-22 11,200.00 11,296.75 10,718.00 10,753.05 0.0M
2021-10-21 11,440.00 11,618.85 11,043.15 11,076.30 0.0M
2021-10-20 11,754.00 11,875.05 11,349.80 11,423.15 0.0M
2021-10-19 12,175.00 12,175.00 11,725.50 11,766.70 0.0M
2021-10-18 12,250.00 12,339.65 11,975.50 12,000.05 0.0M
2021-10-14 12,399.90 12,470.00 12,201.00 12,237.35 0.0M
2021-10-13 12,300.95 12,446.15 12,250.00 12,287.60 0.0M
2021-10-12 12,240.10 12,346.95 12,153.25 12,300.95 0.0M
2021-10-11 12,499.00 12,499.10 12,219.40 12,240.10 0.0M
2021-10-08 12,414.10 12,576.00 12,365.00 12,418.60 0.0M
2021-10-07 12,459.10 12,459.50 12,327.05 12,414.10 0.0M
2021-10-06 12,639.00 12,682.95 12,200.05 12,268.55 0.0M
2021-10-05 12,339.00 12,730.90 12,200.00 12,575.15 0.0M
2021-10-04 12,205.10 12,371.15 12,000.00 12,299.15 0.0M
2021-10-01 12,218.90 12,218.90 12,100.00 12,127.90 0.0M
2021-09-30 12,299.00 12,299.00 12,100.00 12,154.05 0.0M
2021-09-29 12,240.00 12,498.80 11,999.00 12,097.90 0.0M
2021-09-28 12,439.90 12,509.20 12,100.00 12,132.50 0.0M
2021-09-27 12,350.00 12,426.20 12,272.85 12,335.75 0.0M
2021-09-24 12,599.90 12,599.90 12,300.00 12,331.00 0.0M
2021-09-23 12,378.00 12,600.00 12,259.10 12,439.50 0.0M
2021-09-22 12,199.00 12,387.35 12,149.85 12,228.45 0.0M
2021-09-21 12,349.90 12,349.90 12,011.00 12,198.60 0.0M
2021-09-20 12,484.00 12,484.00 12,300.00 12,324.85 0.0M
2021-09-17 12,697.00 12,697.00 12,450.05 12,488.90 0.0M
2021-09-16 12,789.90 12,789.90 12,520.00 12,578.30 0.0M
2021-09-15 12,899.00 12,899.00 12,625.10 12,705.20 0.0M
2021-09-14 12,839.90 13,047.95 12,705.00 12,798.70 0.0M
2021-09-13 12,885.00 12,885.00 12,710.05 12,824.20 0.0M
2021-09-09 12,749.95 12,899.00 12,634.00 12,808.25 0.0M
2021-09-08 12,697.00 12,788.35 12,571.00 12,730.40 0.0M
2021-09-07 12,780.00 12,780.00 12,511.25 12,564.60 0.0M
2021-09-06 12,662.00 12,920.00 12,619.55 12,676.50 0.0M
2021-09-03 12,785.00 12,868.85 12,611.00 12,661.60 0.0M
2021-09-02 12,799.95 12,977.95 12,750.00 12,776.85 0.0M
2021-09-01 13,027.95 13,249.20 12,701.00 12,768.70 0.0M
2021-08-31 13,179.00 13,179.00 12,711.10 12,834.25 0.0M
2021-08-30 12,313.40 13,379.70 12,247.85 13,182.40 0.0M
2021-08-27 12,060.00 12,475.00 12,002.00 12,313.35 0.0M
2021-08-26 12,235.15 12,325.90 12,024.00 12,059.25 0.0M
2021-08-25 12,024.00 12,485.00 12,024.00 12,234.90 0.0M
2021-08-24 12,140.00 12,199.00 11,900.00 12,003.80 0.0M
2021-08-23 12,438.65 12,584.75 12,000.00 12,051.00 0.0M
2021-08-20 12,600.00 12,655.00 12,400.00 12,438.65 0.0M
2021-08-18 12,749.95 12,789.90 12,625.00 12,655.80 0.0M
2021-08-17 12,800.00 12,878.25 12,650.00 12,790.45 0.0M
2021-08-16 12,960.00 12,974.40 12,771.70 12,883.15 0.0M
2021-08-13 13,240.00 13,240.00 12,970.00 13,008.65 0.0M
2021-08-12 12,632.00 13,372.95 12,211.00 13,242.00 0.0M
2021-08-11 13,048.00 13,048.00 12,355.00 12,849.80 0.0M
2021-08-10 13,233.60 13,318.25 12,755.00 12,893.20 0.0M
2021-08-09 13,326.35 13,454.25 13,121.00 13,183.30 0.0M
2021-08-06 13,366.30 13,510.00 13,157.70 13,326.35 0.0M
2021-08-05 13,448.00 13,448.00 13,086.45 13,296.65 0.0M
2021-08-04 13,696.00 13,696.00 13,208.70 13,350.60 0.0M
2021-08-03 13,644.30 13,800.00 13,500.00 13,571.45 0.0M
2021-08-02 13,499.45 13,789.00 13,441.00 13,644.30 0.0M
2021-07-30 13,248.90 13,431.70 13,121.20 13,302.35 0.0M
2021-07-29 13,264.95 13,310.00 13,025.10 13,211.40 0.0M
2021-07-28 13,372.00 13,372.00 13,017.65 13,113.60 0.0M
2021-07-27 13,555.20 13,685.00 13,300.00 13,378.80 0.0M
2021-07-26 13,459.95 13,600.00 13,403.00 13,525.50 0.0M
2021-07-23 13,591.90 13,591.90 13,300.00 13,412.00 0.0M
2021-07-22 13,631.00 13,631.00 13,320.00 13,381.00 0.0M
2021-07-20 13,623.75 13,800.00 13,311.05 13,421.95 0.0M
2021-07-19 13,850.00 13,997.00 13,555.00 13,623.75 0.0M
2021-07-16 14,097.90 14,181.15 13,825.00 13,874.20 0.0M
2021-07-15 13,501.25 14,170.00 13,427.20 13,965.70 0.0M
2021-07-14 13,775.00 13,863.65 13,588.55 13,618.35 0.0M
2021-07-13 13,990.00 14,059.20 13,500.00 13,665.40 0.0M
2021-07-12 13,899.00 14,180.05 13,774.95 13,865.60 0.0M
2021-07-09 13,351.00 14,465.45 13,349.95 13,727.35 0.0M
2021-07-08 13,529.95 13,779.85 13,380.00 13,496.90 0.0M
2021-07-07 13,460.30 13,589.00 13,338.10 13,419.35 0.0M
2021-07-06 13,458.60 13,870.00 13,350.00 13,460.30 0.0M
2021-07-05 13,894.40 13,900.00 13,406.00 13,458.60 0.0M
2021-07-02 14,110.55 14,150.00 13,511.00 13,620.80 0.0M
2021-07-01 14,875.00 15,100.00 13,940.00 14,091.65 0.0M
2021-06-30 12,689.00 15,131.70 12,615.00 14,195.55 0.0M
2021-06-29 12,699.85 12,750.00 12,541.00 12,609.75 0.0M
2021-06-28 12,590.00 12,737.45 12,500.00 12,672.50 0.0M
2021-06-25 12,630.00 12,739.00 12,496.80 12,570.85 0.0M
2021-06-24 12,727.90 12,870.00 12,510.70 12,605.05 0.0M
2021-06-23 12,820.10 12,945.00 12,600.05 12,627.70 0.0M
2021-06-22 13,029.90 13,029.90 12,800.25 12,862.50 0.0M
2021-06-21 12,328.00 13,160.00 12,112.55 13,040.65 0.0M
2021-06-18 12,630.00 12,746.45 12,176.45 12,336.65 0.0M
2021-06-17 12,878.00 13,071.05 12,501.10 12,627.70 0.0M
2021-06-16 12,655.00 13,263.95 12,567.00 12,928.70 0.0M
2021-06-15 12,681.05 12,794.75 12,519.95 12,567.00 0.0M
2021-06-14 12,878.00 12,899.00 12,610.00 12,680.30 0.0M
2021-06-11 12,934.00 12,934.00 12,700.20 12,763.10 0.0M
2021-06-10 12,681.00 12,870.00 12,681.00 12,742.90 0.0M
2021-06-09 12,871.15 12,980.10 12,525.25 12,693.05 0.0M
2021-06-08 12,999.90 13,099.95 12,840.05 12,865.85 0.0M
2021-06-07 12,950.00 13,005.75 12,803.05 12,935.05 0.0M
2021-06-04 13,121.00 13,188.70 12,902.10 12,997.10 0.0M
2021-06-03 13,049.90 13,199.00 12,855.05 12,959.30 0.0M
2021-06-02 13,180.00 13,351.05 12,850.00 12,952.60 0.0M
2021-06-01 13,350.00 13,600.00 12,970.10 13,101.00 0.0M
2021-05-31 12,830.00 13,700.00 12,750.00 13,386.75 0.0M
2021-05-28 12,259.00 13,200.00 12,173.85 12,929.90 0.0M
2021-05-27 12,445.00 12,465.80 12,000.00 12,112.60 0.0M
2021-05-26 12,400.00 12,549.85 12,177.10 12,239.65 0.0M
2021-05-25 12,410.00 12,483.20 12,233.40 12,326.55 0.0M
2021-05-24 12,478.90 12,750.00 12,305.00 12,385.55 0.0M
2021-05-21 12,679.00 12,774.00 12,299.45 12,387.35 0.0M
2021-05-20 12,850.00 12,933.40 12,511.00 12,594.25 0.0M
2021-05-19 12,850.00 12,934.35 12,651.00 12,681.85 0.0M
2021-05-18 12,899.00 13,001.75 12,637.55 12,766.70 0.0M
2021-05-17 13,000.00 13,400.70 12,691.05 12,767.35 0.0M
2021-05-14 13,087.95 13,184.90 12,710.00 12,799.90 0.0M
2021-05-12 13,171.90 13,843.60 12,629.55 12,811.55 0.0M
2021-05-11 12,500.00 13,900.00 12,311.30 13,171.90 0.0M
2021-05-10 11,799.95 12,974.00 11,605.00 12,474.05 0.0M
2021-05-07 11,900.00 12,100.00 11,600.00 11,630.60 0.0M
2021-05-06 12,131.00 12,200.00 11,751.10 11,800.65 0.0M
2021-05-05 11,640.00 12,300.05 11,640.00 11,952.10 0.0M
2021-05-04 12,000.00 12,190.00 11,500.00 11,591.95 0.0M
2021-05-03 12,499.85 12,499.85 11,875.00 11,982.35 0.0M
2021-04-30 11,400.00 12,499.00 11,400.00 12,230.30 0.0M
2021-04-29 12,951.00 13,198.90 11,536.65 11,809.15 0.0M
2021-04-28 10,888.00 12,897.10 10,810.10 12,839.90 0.1M
2021-04-27 9,951.00 11,600.00 9,951.00 10,747.60 0.1M
2021-04-26 9,999.00 10,098.00 9,895.05 9,937.00 0.0M
2021-04-23 9,900.00 10,040.00 9,775.00 9,936.70 0.0M
2021-04-22 9,600.00 9,999.00 9,582.20 9,894.00 0.0M
2021-04-20 9,900.00 10,000.00 9,645.00 9,682.95 0.0M
2021-04-19 9,628.00 9,912.30 9,628.00 9,859.65 0.0M
2021-04-16 10,000.00 10,000.00 9,624.05 9,940.90 0.0M
2021-04-15 9,550.65 10,089.75 9,380.00 9,994.05 0.0M
2021-04-13 9,699.95 9,798.00 9,500.00 9,565.05 0.0M
2021-04-12 10,089.00 10,250.00 9,435.10 9,666.60 0.0M
2021-04-09 10,203.40 10,301.95 9,880.00 9,943.85 0.0M
2021-04-08 9,601.00 10,271.65 9,601.00 10,088.55 0.0M
2021-04-07 9,370.05 9,635.50 9,370.05 9,578.50 0.0M
2021-04-06 9,467.70 9,467.70 9,353.20 9,393.80 0.0M
2021-04-05 9,440.00 9,494.00 9,350.00 9,388.10 0.0M
2021-04-01 9,461.05 9,514.95 9,400.00 9,442.20 0.0M
2021-03-31 9,310.00 9,465.00 9,290.05 9,415.60 0.0M
2021-03-30 9,359.50 9,414.50 9,273.30 9,330.75 0.0M
2021-03-26 9,369.45 9,446.00 9,255.00 9,353.55 0.0M
2021-03-25 9,561.40 9,571.00 9,280.80 9,378.55 0.0M
2021-03-24 9,650.05 9,677.00 9,540.10 9,561.40 0.0M
2021-03-23 9,642.55 9,850.00 9,632.50 9,698.65 0.0M
2021-03-22 9,563.95 9,700.00 9,538.95 9,642.55 0.0M
2021-03-19 9,612.00 9,613.00 9,394.15 9,555.20 0.0M
2021-03-18 9,644.00 9,750.00 9,585.00 9,641.15 0.0M
2021-03-17 9,683.70 9,869.95 9,567.85 9,644.00 0.0M
2021-03-16 9,710.00 9,787.45 9,650.00 9,683.70 0.0M
2021-03-15 9,762.00 9,870.05 9,700.00 9,744.25 0.0M
2021-03-12 9,871.95 9,920.00 9,780.00 9,802.85 0.0M
2021-03-10 9,885.00 9,925.00 9,800.00 9,837.10 0.0M
2021-03-09 9,876.15 10,066.10 9,860.00 9,897.35 0.0M
2021-03-08 9,960.50 9,995.50 9,837.30 9,882.70 0.0M
2021-03-05 10,085.00 10,085.00 9,910.20 9,954.20 0.0M
2021-03-04 10,250.00 10,250.00 10,065.00 10,074.90 0.0M
2021-03-03 10,301.05 10,550.00 10,290.80 10,348.75 0.0M
2021-03-02 10,498.45 10,580.00 10,302.85 10,451.65 0.0M
2021-03-01 10,090.00 10,525.00 10,005.05 10,389.30 0.0M
2021-02-26 9,981.60 10,099.00 9,900.00 9,962.45 0.0M
2021-02-25 9,997.90 10,000.25 9,889.25 9,991.30 0.0M
2021-02-24 9,829.00 9,928.00 9,825.80 9,904.80 0.0M
2021-02-23 9,824.00 9,829.00 9,748.55 9,798.30 0.0M
2021-02-22 9,860.00 9,860.00 9,710.05 9,754.85 0.0M
2021-02-19 9,547.00 9,850.00 9,547.00 9,783.25 0.0M
2021-02-18 9,900.00 9,975.00 9,390.00 9,522.60 0.0M
2021-02-17 9,721.00 9,785.00 9,674.25 9,748.35 0.0M
2021-02-16 9,950.05 9,958.00 9,700.05 9,753.35 0.0M
2021-02-15 9,980.00 10,020.00 9,930.00 9,937.65 0.0M
2021-02-12 9,908.00 10,037.45 9,901.90 9,923.60 0.0M
2021-02-11 10,100.00 10,100.00 9,903.00 9,921.50 0.0M
2021-02-10 10,000.00 10,100.00 9,922.00 10,017.05 0.0M
2021-02-09 9,960.05 10,050.05 9,936.95 9,949.15 0.0M
2021-02-08 10,050.00 10,108.00 9,922.05 9,960.55 0.0M
2021-02-05 10,098.00 10,293.35 9,942.50 9,995.60 0.0M
2021-02-04 9,990.10 10,080.00 9,948.45 10,013.30 0.0M
2021-02-03 9,950.00 10,074.95 9,905.00 9,981.15 0.0M
2021-02-02 10,100.00 10,130.00 9,978.00 9,991.50 0.0M
2021-02-01 10,049.00 10,098.80 9,920.00 9,969.40 0.0M
2021-01-29 9,979.95 10,099.00 9,925.00 9,990.05 0.0M
2021-01-28 9,848.00 9,970.00 9,766.00 9,935.15 0.0M
2021-01-27 9,876.00 9,980.00 9,751.00 9,848.30 0.0M
2021-01-25 10,031.00 10,150.00 9,777.00 9,905.60 0.0M
2021-01-22 10,151.05 10,218.00 10,000.05 10,049.10 0.0M
2021-01-21 10,220.00 10,250.00 10,113.60 10,128.50 0.0M
2021-01-20 10,300.00 10,300.00 10,151.00 10,195.90 0.0M
2021-01-19 10,300.00 10,319.20 10,159.15 10,203.45 0.0M
2021-01-18 10,400.00 10,434.10 10,101.60 10,200.00 0.0M
2021-01-15 10,549.75 10,549.75 10,352.00 10,379.50 0.0M
2021-01-14 10,625.00 10,625.00 10,462.90 10,479.15 0.0M
2021-01-13 10,409.00 10,758.00 10,409.00 10,526.70 0.0M
2021-01-12 10,500.00 10,550.00 10,260.00 10,367.95 0.0M
2021-01-11 10,250.00 10,500.00 9,801.00 10,356.25 0.0M
2021-01-08 10,124.95 10,550.00 10,021.00 10,205.05 0.1M
2021-01-07 9,510.00 9,590.00 9,386.00 9,437.95 0.0M
2021-01-06 9,540.00 9,617.95 9,440.00 9,486.80 0.0M
2021-01-05 9,623.00 9,748.80 9,430.00 9,482.20 0.0M
2021-01-04 9,774.00 9,838.35 9,589.05 9,615.90 0.0M
2021-01-01 9,845.00 9,849.00 9,550.00 9,635.80 0.0M