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
2022-12-30 9,843.35 10,046.00 9,656.05 9,933.45 0.0M
2022-12-29 9,777.00 9,850.00 9,702.50 9,813.85 0.0M
2022-12-28 9,800.00 9,962.90 9,800.00 9,870.10 0.0M
2022-12-27 9,850.00 9,894.00 9,792.00 9,813.20 0.0M
2022-12-26 9,716.00 9,817.40 9,544.60 9,792.25 0.0M
2022-12-23 9,834.90 9,834.90 9,590.00 9,614.40 0.0M
2022-12-22 9,976.60 9,976.60 9,750.15 9,834.90 0.0M
2022-12-21 10,048.75 10,048.80 9,821.15 9,881.70 0.0M
2022-12-20 9,994.00 10,100.00 9,971.00 9,994.20 0.0M
2022-12-19 10,050.80 10,050.80 9,975.10 9,993.95 0.0M
2022-12-16 10,005.00 10,059.00 9,975.00 9,977.35 0.0M
2022-12-15 10,043.10 10,100.85 9,999.00 10,008.85 0.0M
2022-12-14 10,088.00 10,100.00 9,995.80 10,019.65 0.0M
2022-12-13 10,088.90 10,088.90 9,980.00 10,005.80 0.0M
2022-12-12 9,975.00 10,077.45 9,975.00 10,005.95 0.0M
2022-12-09 10,190.00 10,190.00 10,000.00 10,019.50 0.0M
2022-12-08 10,150.00 10,191.95 10,066.05 10,093.20 0.0M
2022-12-07 10,240.00 10,240.00 10,005.00 10,069.55 0.0M
2022-12-06 10,135.05 10,223.85 10,101.00 10,170.60 0.0M
2022-12-05 10,218.70 10,280.05 10,120.00 10,135.05 0.0M
2022-12-02 10,179.00 10,179.00 10,060.05 10,121.50 0.0M
2022-12-01 10,290.00 10,290.00 9,998.00 10,082.95 0.0M
2022-11-30 10,035.40 10,149.95 10,035.40 10,099.90 0.0M
2022-11-29 10,101.70 10,101.70 10,012.85 10,035.40 0.0M
2022-11-28 10,130.00 10,173.85 9,950.00 10,051.40 0.0M
2022-11-25 10,140.00 10,189.90 10,082.00 10,137.60 0.0M
2022-11-24 10,072.50 10,115.00 10,001.00 10,102.60 0.0M
2022-11-23 10,051.80 10,149.05 10,000.00 10,072.50 0.0M
2022-11-22 10,064.90 10,080.00 9,950.00 10,001.75 0.0M
2022-11-21 10,215.30 10,215.30 10,000.00 10,014.80 0.0M
2022-11-18 10,400.00 10,476.20 10,150.00 10,164.45 0.0M
2022-11-17 10,408.00 10,477.40 10,350.00 10,376.65 0.0M
2022-11-16 10,482.00 10,482.00 10,350.00 10,391.30 0.0M
2022-11-15 10,397.75 10,550.05 10,300.00 10,430.40 0.0M
2022-11-14 10,827.70 10,827.70 10,360.00 10,397.75 0.0M
2022-11-11 11,039.70 11,039.70 10,750.10 10,773.80 0.0M
2022-11-10 11,124.50 11,200.00 11,040.10 11,088.60 0.0M
2022-11-09 11,162.95 11,349.00 10,851.90 11,215.60 0.0M
2022-11-07 11,100.00 11,200.00 11,050.00 11,162.95 0.0M
2022-11-04 11,068.40 11,128.70 11,000.05 11,046.40 0.0M
2022-11-03 11,000.00 11,219.95 10,751.35 11,013.30 0.0M
2022-11-02 10,971.45 11,153.90 10,950.40 11,007.15 0.0M
2022-11-01 10,949.00 10,960.05 10,835.00 10,916.85 0.0M
2022-10-31 10,990.00 11,000.00 10,778.85 10,928.70 0.0M
2022-10-28 11,255.70 11,255.70 10,711.10 10,980.15 0.0M
2022-10-27 11,390.00 11,390.00 11,101.00 11,199.70 0.0M
2022-10-25 10,680.05 11,694.00 10,562.90 11,422.10 0.0M
2022-10-24 10,678.90 10,954.20 10,505.00 10,646.45 0.0M
2022-10-21 10,713.40 10,713.45 10,556.00 10,577.40 0.0M
2022-10-20 10,670.00 10,835.90 10,620.00 10,626.80 0.0M
2022-10-19 10,870.00 11,115.40 10,511.10 10,671.00 0.0M
2022-10-18 10,757.40 10,902.40 10,650.00 10,864.10 0.0M
2022-10-17 10,800.00 10,805.00 10,603.00 10,703.85 0.0M
2022-10-14 10,990.00 11,095.60 10,770.00 10,818.25 0.0M
2022-10-13 10,952.00 11,095.00 10,800.05 10,899.15 0.0M
2022-10-12 11,027.60 11,156.40 10,950.00 11,028.85 0.0M
2022-10-11 11,214.00 11,214.00 11,007.35 11,018.10 0.0M
2022-10-10 11,117.20 11,188.35 11,012.00 11,107.40 0.0M
2022-10-07 11,242.50 11,296.40 11,010.00 11,061.85 0.0M
2022-10-06 11,246.25 11,257.80 11,155.00 11,186.80 0.0M
2022-10-04 11,341.35 11,380.70 11,160.00 11,190.25 0.0M
2022-10-03 11,486.10 11,586.00 11,102.00 11,173.75 0.0M
2022-09-30 11,624.40 11,665.90 11,313.05 11,428.95 0.0M
2022-09-29 11,250.00 11,785.00 11,156.95 11,624.40 0.0M
2022-09-28 11,300.00 11,325.50 11,150.05 11,194.60 0.0M
2022-09-27 11,391.85 11,503.20 11,201.05 11,310.10 0.0M
2022-09-26 11,399.60 11,399.60 10,942.00 11,277.05 0.0M
2022-09-23 11,600.00 11,771.20 11,449.10 11,462.60 0.0M
2022-09-22 11,599.95 11,860.00 11,575.05 11,682.85 0.0M
2022-09-21 11,800.00 11,800.00 11,333.80 11,658.20 0.0M
2022-09-20 11,811.70 11,870.00 11,600.00 11,645.50 0.0M
2022-09-19 11,800.00 11,889.80 11,624.85 11,699.50 0.0M
2022-09-16 11,994.00 12,037.00 11,634.35 11,824.85 0.0M
2022-09-15 12,086.90 12,090.70 11,900.00 11,966.20 0.0M
2022-09-14 11,899.00 11,999.95 11,769.15 11,972.10 0.0M
2022-09-13 12,180.00 12,295.00 11,849.90 11,917.25 0.0M
2022-09-12 12,190.05 12,306.95 12,111.00 12,174.30 0.0M
2022-09-09 12,398.00 12,398.00 12,138.30 12,190.05 0.0M
2022-09-08 12,415.95 12,449.00 12,150.00 12,227.80 0.0M
2022-09-07 12,445.00 12,591.25 12,274.00 12,338.80 0.0M
2022-09-06 12,600.00 12,748.80 12,350.00 12,428.15 0.0M
2022-09-05 12,775.00 12,790.00 12,211.10 12,483.75 0.0M
2022-09-02 12,660.00 12,950.00 12,300.10 12,408.30 0.0M
2022-09-01 12,149.00 12,662.85 12,049.70 12,629.80 0.0M
2022-08-30 12,349.95 12,399.95 11,811.10 12,127.70 0.0M
2022-08-29 11,999.00 12,350.00 11,800.00 12,302.00 0.0M
2022-08-26 11,800.00 12,299.90 11,800.00 12,223.45 0.0M
2022-08-25 12,000.00 12,066.95 11,705.25 11,784.80 0.0M
2022-08-24 11,945.00 12,074.60 11,755.00 11,889.60 0.0M
2022-08-23 11,999.00 12,095.10 11,700.00 11,841.25 0.0M
2022-08-22 12,145.00 12,149.95 11,781.10 11,841.50 0.0M
2022-08-19 12,186.60 12,249.95 12,014.95 12,095.70 0.0M
2022-08-18 12,303.00 12,303.00 12,090.10 12,186.60 0.0M
2022-08-17 12,459.90 12,459.90 12,080.05 12,179.50 0.0M
2022-08-16 12,588.00 12,588.00 12,333.80 12,422.65 0.0M
2022-08-12 12,150.00 12,700.00 11,944.05 12,322.15 0.0M
2022-08-11 12,000.00 12,349.55 11,654.05 12,145.65 0.0M
2022-08-10 11,850.00 11,999.80 11,092.05 11,762.70 0.0M
2022-08-08 12,399.00 12,399.00 12,032.40 12,090.90 0.0M
2022-08-05 11,880.00 12,252.80 11,850.40 12,145.35 0.0M
2022-08-04 11,750.05 12,000.00 11,732.10 11,846.10 0.0M
2022-08-03 12,020.00 12,020.00 11,750.00 11,787.90 0.0M
2022-08-02 12,055.00 12,055.00 11,805.60 11,913.90 0.0M
2022-08-01 12,248.15 12,248.15 11,940.00 11,977.80 0.0M
2022-07-29 12,203.35 12,266.95 12,078.35 12,143.90 0.0M
2022-07-28 12,052.00 12,348.00 11,977.80 12,105.05 0.0M
2022-07-27 12,099.95 12,394.00 11,984.70 12,203.85 0.0M
2022-07-26 12,050.00 12,326.45 12,000.00 12,033.50 0.0M
2022-07-25 12,500.00 12,500.00 12,200.00 12,216.80 0.0M
2022-07-22 12,544.55 12,551.50 12,368.05 12,390.30 0.0M
2022-07-21 12,546.00 12,588.05 12,367.95 12,444.55 0.0M
2022-07-20 12,748.00 12,750.00 12,409.80 12,476.45 0.0M
2022-07-19 12,610.00 12,750.00 12,511.35 12,655.60 0.0M
2022-07-18 12,850.00 12,850.00 12,501.05 12,572.15 0.0M
2022-07-15 12,770.00 13,185.00 12,355.00 12,793.35 0.0M
2022-07-14 11,943.60 12,850.00 11,943.60 12,562.70 0.0M
2022-07-13 11,898.00 12,121.00 11,762.35 11,943.60 0.0M
2022-07-12 12,030.00 12,030.00 11,706.85 11,786.55 0.0M
2022-07-11 11,852.95 12,099.45 11,666.00 12,032.10 0.0M
2022-07-08 11,300.00 11,999.00 11,145.30 11,852.95 0.0M
2022-07-07 11,248.60 11,349.75 11,116.00 11,160.40 0.0M
2022-07-06 11,355.00 11,355.00 11,053.05 11,142.70 0.0M
2022-07-05 11,480.00 11,480.00 11,219.05 11,267.95 0.0M
2022-07-04 11,000.00 11,600.00 10,975.80 11,285.65 0.0M
2022-07-01 10,899.95 11,100.00 10,763.05 11,068.90 0.0M
2022-06-30 11,223.00 11,243.60 10,812.05 10,949.60 0.0M
2022-06-29 11,300.00 11,361.00 11,001.30 11,126.70 0.0M
2022-06-28 11,252.00 11,425.00 11,111.05 11,361.85 0.0M
2022-06-27 11,440.00 11,562.70 11,150.00 11,356.85 0.0M
2022-06-24 10,371.00 11,065.10 10,371.00 10,955.80 0.0M
2022-06-23 10,479.00 10,537.40 10,150.00 10,244.00 0.0M
2022-06-22 10,650.00 10,650.00 10,118.00 10,385.70 0.0M
2022-06-21 9,900.00 10,989.00 9,899.95 10,639.15 0.0M
2022-06-20 10,180.00 10,600.00 9,921.05 9,996.85 0.0M
2022-06-17 10,430.00 10,430.00 10,050.00 10,148.05 0.0M
2022-06-16 10,498.00 10,650.00 10,309.05 10,413.70 0.0M
2022-06-15 10,678.00 10,678.00 10,368.10 10,396.20 0.0M
2022-06-14 10,801.15 10,926.40 10,501.35 10,609.25 0.0M
2022-06-13 11,159.00 11,159.00 10,721.00 10,801.15 0.0M
2022-06-10 11,154.30 11,340.00 11,154.25 11,180.90 0.0M
2022-06-09 11,455.35 11,455.35 11,259.25 11,354.25 0.0M
2022-06-08 11,785.00 11,810.00 11,311.00 11,455.35 0.0M
2022-06-07 11,664.00 11,785.00 11,425.75 11,607.55 0.0M
2022-06-06 11,470.00 11,954.35 11,200.00 11,667.40 0.0M
2022-06-03 12,050.00 12,175.70 11,016.00 11,418.75 0.0M
2022-06-02 12,080.00 12,199.80 11,900.00 12,017.95 0.0M
2022-06-01 12,169.25 12,240.95 11,711.10 12,039.15 0.0M
2022-05-31 12,196.00 12,196.00 11,928.65 12,054.70 0.0M
2022-05-30 11,676.95 12,230.00 11,676.95 12,145.20 0.0M
2022-05-27 11,460.00 11,784.45 11,389.25 11,547.45 0.0M
2022-05-26 10,895.00 11,243.95 10,500.00 11,148.70 0.0M
2022-05-25 11,042.00 11,208.60 10,610.00 10,707.70 0.0M
2022-05-24 11,319.00 11,319.00 11,000.00 11,041.65 0.0M
2022-05-23 11,511.65 11,555.00 11,112.00 11,176.50 0.0M
2022-05-20 11,680.00 11,893.70 11,112.00 11,256.55 0.0M
2022-05-19 11,701.05 11,768.60 11,503.55 11,574.15 0.0M
2022-05-18 11,900.00 12,085.95 11,780.40 11,841.60 0.0M
2022-05-17 12,400.00 12,545.00 11,835.05 12,353.75 0.0M
2022-05-16 12,600.00 12,770.95 12,300.00 12,419.10 0.0M
2022-05-13 13,166.45 13,500.00 12,251.00 12,434.30 0.0M
2022-05-12 12,950.00 13,223.95 12,650.00 12,978.85 0.0M
2022-05-11 13,000.00 14,199.00 12,656.70 13,041.35 0.0M
2022-05-10 13,552.00 13,750.00 13,021.00 13,109.60 0.0M
2022-05-09 13,289.00 13,780.00 12,958.45 13,581.05 0.0M
2022-05-06 13,787.85 13,787.85 13,289.95 13,350.45 0.0M
2022-05-05 14,100.00 14,279.95 13,617.05 13,789.10 0.0M
2022-05-04 13,923.65 14,315.00 13,391.00 13,815.60 0.0M
2022-05-02 13,881.00 13,980.30 13,523.75 13,797.05 0.0M
2022-04-29 14,000.00 14,040.00 13,811.70 13,880.05 0.0M
2022-04-28 13,885.00 14,170.00 13,763.45 13,910.50 0.0M
2022-04-27 13,623.75 13,980.20 13,411.10 13,823.30 0.0M
2022-04-26 13,915.05 14,248.80 13,699.95 13,831.20 0.0M
2022-04-25 14,082.85 14,100.00 13,702.55 13,911.70 0.0M
2022-04-22 13,295.25 14,400.00 13,040.75 14,082.85 0.0M
2022-04-21 13,268.95 13,349.65 13,078.40 13,158.25 0.0M
2022-04-20 13,362.90 13,545.05 13,060.00 13,134.80 0.0M
2022-04-19 13,355.90 13,694.50 13,100.00 13,198.40 0.0M
2022-04-18 13,002.00 14,233.00 13,002.00 13,355.90 0.0M
2022-04-13 13,069.95 13,450.00 13,026.75 13,294.35 0.0M
2022-04-12 12,935.00 13,090.00 12,801.00 13,032.45 0.0M
2022-04-11 12,782.35 13,141.50 12,719.30 12,986.00 0.0M
2022-04-08 12,503.30 12,778.00 12,503.30 12,582.35 0.0M
2022-04-07 12,816.00 12,999.05 12,003.15 12,318.50 0.0M
2022-04-06 13,072.65 13,073.45 12,800.75 12,914.00 0.0M
2022-04-05 12,901.00 13,090.00 12,810.00 12,968.90 0.0M
2022-04-04 12,694.00 13,280.00 12,604.15 12,927.85 0.0M
2022-04-01 12,293.45 12,680.00 12,150.00 12,583.80 0.0M
2022-03-31 12,200.00 12,372.70 12,100.00 12,194.85 0.0M
2022-03-30 12,304.00 12,700.00 12,051.00 12,249.15 0.0M
2022-03-29 12,086.00 12,674.45 12,050.85 12,302.55 0.0M
2022-03-28 12,347.00 12,396.80 11,950.00 12,010.05 0.0M
2022-03-25 12,417.40 12,600.00 12,225.00 12,293.65 0.0M
2022-03-24 12,350.00 12,564.50 12,141.05 12,299.90 0.0M
2022-03-23 12,633.00 12,822.80 12,200.00 12,435.45 0.0M
2022-03-22 12,780.00 12,780.00 12,550.00 12,585.20 0.0M
2022-03-21 12,815.25 12,914.55 12,609.00 12,681.25 0.0M
2022-03-17 12,932.75 12,932.75 12,680.00 12,812.10 0.0M
2022-03-16 13,130.35 13,284.15 12,550.00 12,641.95 0.0M
2022-03-15 13,399.00 13,498.00 12,800.00 12,936.30 0.0M
2022-03-14 13,399.00 13,500.00 13,062.60 13,293.75 0.0M
2022-03-11 13,361.00 13,650.00 13,188.50 13,254.25 0.0M
2022-03-10 12,400.35 13,999.00 12,075.40 13,674.00 0.0M
2022-03-09 11,960.55 12,244.95 11,845.05 12,143.20 0.0M
2022-03-08 11,569.80 11,950.00 11,500.00 11,835.75 0.0M
2022-03-07 11,980.00 11,980.00 11,400.00 11,515.30 0.0M
2022-03-04 11,900.00 12,102.05 11,856.90 12,031.80 0.0M
2022-03-03 12,100.00 12,108.30 11,901.00 11,923.00 0.0M
2022-03-02 12,000.00 12,200.00 11,930.00 11,971.85 0.0M
2022-02-28 11,990.00 12,222.00 11,841.15 12,121.55 0.0M
2022-02-25 11,690.00 12,349.00 11,690.00 11,995.65 0.0M
2022-02-24 12,000.00 12,000.00 11,601.00 11,660.45 0.0M
2022-02-23 12,101.00 12,410.00 12,101.00 12,185.55 0.0M
2022-02-22 11,890.00 12,499.00 11,821.05 12,249.55 0.0M
2022-02-21 12,319.00 12,319.00 11,850.00 11,900.35 0.0M
2022-02-18 12,750.00 12,751.00 12,100.00 12,333.30 0.0M
2022-02-17 12,598.75 13,050.00 12,240.00 12,781.80 0.0M
2022-02-16 12,016.50 12,790.00 11,730.00 12,598.75 0.0M
2022-02-15 12,013.80 12,175.65 11,717.00 11,885.75 0.0M
2022-02-14 12,500.00 12,500.00 11,725.00 11,799.60 0.0M
2022-02-11 13,300.00 13,401.00 12,549.95 12,634.30 0.0M
2022-02-10 12,930.00 13,272.00 12,910.00 13,094.65 0.0M
2022-02-09 13,048.85 13,275.00 12,890.00 12,921.15 0.0M
2022-02-08 13,255.00 13,396.15 12,750.00 12,871.20 0.0M
2022-02-07 13,240.00 13,419.60 13,050.00 13,295.25 0.0M
2022-02-04 12,975.00 13,499.00 12,900.00 13,299.20 0.0M
2022-02-03 13,117.75 13,244.20 12,700.00 12,976.50 0.0M
2022-02-02 12,454.50 13,200.00 12,314.80 13,065.50 0.0M
2022-02-01 12,602.00 12,699.95 12,268.00 12,335.70 0.0M
2022-01-31 12,572.20 12,852.15 12,430.10 12,508.45 0.0M
2022-01-28 12,600.00 12,852.25 12,155.00 12,379.40 0.0M
2022-01-27 12,000.00 12,906.25 11,855.00 12,597.05 0.0M
2022-01-25 11,760.00 11,970.00 11,340.05 11,867.70 0.0M
2022-01-24 12,255.85 12,500.00 11,670.00 11,777.20 0.0M
2022-01-21 12,400.00 12,499.00 12,106.60 12,229.45 0.0M
2022-01-20 12,400.00 12,548.20 12,226.60 12,343.80 0.0M
2022-01-19 12,001.15 12,450.00 12,000.00 12,236.55 0.0M
2022-01-18 12,321.35 12,598.50 12,078.95 12,134.80 0.0M
2022-01-17 12,486.00 12,595.85 12,165.00 12,187.25 0.0M
2022-01-14 12,754.00 12,975.65 12,375.05 12,486.25 0.0M
2022-01-13 12,880.00 12,894.65 12,600.70 12,640.80 0.0M
2022-01-12 12,121.00 12,994.95 12,012.05 12,900.85 0.0M
2022-01-11 12,307.20 12,317.90 11,875.00 11,982.50 0.0M
2022-01-10 12,493.95 12,574.25 12,145.00 12,215.70 0.0M
2022-01-07 12,410.00 12,776.90 12,325.25 12,480.20 0.0M
2022-01-06 12,000.00 12,450.00 12,000.00 12,207.20 0.0M
2022-01-05 11,825.00 12,660.00 11,750.00 12,593.60 0.0M
2022-01-04 12,030.00 12,060.60 11,723.10 11,793.55 0.0M
2022-01-03 11,812.55 12,200.00 11,742.40 11,887.30 0.0M