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
2023-12-29 9,050.00 9,050.00 8,972.00 9,003.95 0.0M
2023-12-28 8,980.40 9,075.00 8,965.00 9,011.80 0.0M
2023-12-27 9,090.00 9,090.00 8,980.00 8,990.20 0.0M
2023-12-26 8,987.00 9,094.95 8,900.00 8,983.80 0.0M
2023-12-22 9,034.30 9,039.95 8,961.00 8,987.25 0.0M
2023-12-21 8,988.95 9,043.00 8,960.05 8,994.45 0.0M
2023-12-20 9,090.00 9,090.00 8,925.25 8,941.50 0.0M
2023-12-19 9,021.00 9,070.00 9,013.15 9,022.85 0.0M
2023-12-18 9,083.75 9,157.45 9,050.05 9,059.45 0.0M
2023-12-15 9,035.00 9,248.95 9,011.70 9,083.75 0.0M
2023-12-14 9,025.00 9,185.05 9,025.00 9,045.80 0.0M
2023-12-13 9,126.05 9,239.95 8,982.00 9,024.60 0.0M
2023-12-12 9,254.65 9,254.65 9,111.00 9,175.30 0.0M
2023-12-11 9,354.50 9,380.10 9,129.90 9,154.65 0.0M
2023-12-08 9,434.00 9,485.35 9,334.00 9,354.50 0.0M
2023-12-07 9,499.00 9,499.85 9,305.45 9,432.60 0.0M
2023-12-06 9,010.00 9,693.00 9,010.00 9,408.50 0.0M
2023-12-05 9,112.70 9,112.70 9,009.00 9,052.50 0.0M
2023-12-04 9,121.80 9,247.85 9,054.00 9,103.15 0.0M
2023-12-01 9,063.80 9,119.00 9,030.00 9,066.05 0.0M
2023-11-30 9,066.00 9,128.95 8,993.25 9,028.45 0.0M
2023-11-29 9,079.10 9,125.90 9,027.05 9,066.00 0.0M
2023-11-28 9,026.00 9,128.75 9,026.00 9,060.50 0.0M
2023-11-24 9,182.00 9,249.40 9,080.30 9,100.40 0.0M
2023-11-23 9,067.00 9,250.00 9,038.10 9,180.65 0.0M
2023-11-22 9,016.00 9,119.00 8,975.00 9,034.90 0.0M
2023-11-21 9,025.20 9,300.00 8,977.75 9,066.80 0.0M
2023-11-20 9,015.05 9,135.95 8,975.10 9,000.60 0.0M
2023-11-17 9,032.70 9,135.00 8,968.05 9,029.40 0.0M
2023-11-16 9,073.90 9,073.90 9,009.15 9,027.50 0.0M
2023-11-15 9,160.00 9,160.00 9,011.00 9,042.75 0.0M
2023-11-13 9,120.00 9,184.65 8,911.65 9,034.30 0.0M
2023-11-12 9,144.00 9,181.80 8,901.10 9,074.90 0.0M
2023-11-10 9,274.00 9,274.00 9,000.00 9,113.45 0.0M
2023-11-09 9,316.00 9,500.00 9,129.20 9,188.45 0.0M
2023-11-08 8,810.00 9,475.00 8,790.00 9,430.85 0.0M
2023-11-07 8,780.00 8,875.00 8,735.05 8,776.85 0.0M
2023-11-06 8,684.05 8,743.90 8,671.65 8,709.35 0.0M
2023-11-03 8,789.00 8,789.00 8,604.00 8,620.60 0.0M
2023-11-02 8,742.05 8,788.70 8,630.00 8,660.25 0.0M
2023-11-01 8,750.00 8,852.60 8,693.30 8,742.05 0.0M
2023-10-31 8,847.65 8,898.50 8,755.50 8,822.05 0.0M
2023-10-30 8,857.65 8,905.20 8,748.05 8,781.80 0.0M
2023-10-27 8,735.15 8,897.90 8,735.15 8,857.65 0.0M
2023-10-26 8,852.00 8,905.00 8,725.10 8,735.15 0.0M
2023-10-25 8,972.00 8,972.00 8,720.95 8,835.45 0.0M
2023-10-23 8,966.00 9,041.45 8,925.00 8,926.60 0.0M
2023-10-20 9,117.00 9,179.95 9,051.20 9,085.70 0.0M
2023-10-19 9,000.00 9,150.00 8,925.10 9,117.00 0.0M
2023-10-18 9,000.00 9,026.00 8,960.00 8,979.05 0.0M
2023-10-17 9,070.45 9,180.00 8,990.05 9,026.45 0.0M
2023-10-16 9,124.00 9,150.20 8,950.00 9,002.90 0.0M
2023-10-13 9,054.05 9,180.00 9,050.00 9,123.80 0.0M
2023-10-12 9,116.00 9,131.05 9,051.20 9,064.90 0.0M
2023-10-11 9,188.00 9,244.10 9,075.00 9,103.55 0.0M
2023-10-10 9,111.00 9,185.10 9,050.00 9,119.65 0.0M
2023-10-09 9,299.85 9,299.85 9,050.60 9,100.60 0.0M
2023-10-06 9,371.00 9,467.80 9,300.00 9,313.30 0.0M
2023-10-05 9,480.00 9,511.25 9,324.00 9,450.35 0.0M
2023-10-04 9,349.00 9,480.00 9,256.60 9,415.35 0.0M
2023-10-03 9,299.00 9,340.00 9,043.55 9,307.70 0.0M
2023-09-29 9,116.60 9,310.00 9,036.05 9,190.05 0.0M
2023-09-28 9,112.25 9,255.00 9,110.00 9,144.70 0.0M
2023-09-27 9,122.15 9,171.95 9,051.00 9,112.25 0.0M
2023-09-26 9,199.35 9,227.15 9,081.60 9,122.15 0.0M
2023-09-25 9,200.00 9,279.00 9,160.10 9,199.35 0.0M
2023-09-22 9,140.80 9,319.00 9,120.20 9,219.00 0.0M
2023-09-21 9,270.00 9,270.00 9,065.00 9,093.40 0.0M
2023-09-20 9,150.10 9,335.25 9,100.00 9,142.40 0.0M
2023-09-18 9,227.10 9,425.25 9,176.00 9,205.05 0.0M
2023-09-15 9,255.95 9,282.00 9,120.00 9,194.45 0.0M
2023-09-14 9,230.15 9,330.25 9,198.10 9,230.35 0.0M
2023-09-13 9,331.05 9,498.25 9,200.00 9,228.75 0.0M
2023-09-12 9,466.05 9,524.25 9,257.30 9,329.95 0.0M
2023-09-11 9,441.05 9,630.00 9,441.05 9,520.00 0.0M
2023-09-08 9,555.00 9,622.30 9,475.00 9,533.15 0.0M
2023-09-07 9,121.30 9,574.00 9,095.00 9,470.15 0.0M
2023-09-06 9,167.95 9,167.95 9,052.55 9,094.05 0.0M
2023-09-05 9,300.00 9,589.95 9,000.00 9,017.05 0.0M
2023-09-04 9,435.20 9,500.00 9,260.10 9,333.00 0.0M
2023-09-01 9,499.95 9,513.75 9,408.20 9,435.65 0.0M
2023-08-31 9,400.00 9,500.60 9,320.00 9,404.95 0.0M
2023-08-30 9,339.00 9,479.05 9,283.45 9,410.40 0.0M
2023-08-29 9,185.00 9,339.60 9,185.00 9,273.50 0.0M
2023-08-28 9,140.00 9,294.95 9,015.00 9,207.75 0.0M
2023-08-25 9,144.25 9,248.95 8,990.05 9,073.05 0.0M
2023-08-24 8,859.00 9,460.45 8,825.00 9,116.60 0.0M
2023-08-23 8,881.00 8,881.50 8,800.05 8,854.40 0.0M
2023-08-22 8,808.35 8,850.00 8,775.00 8,815.35 0.0M
2023-08-21 8,897.40 8,906.90 8,743.85 8,758.35 0.0M
2023-08-18 8,897.50 8,927.95 8,801.10 8,831.20 0.0M
2023-08-17 8,932.05 8,932.05 8,800.75 8,853.00 0.0M
2023-08-16 8,761.00 8,899.00 8,761.00 8,843.60 0.0M
2023-08-14 9,049.00 9,049.00 8,760.00 8,859.35 0.0M
2023-08-11 9,130.55 9,157.60 8,899.95 8,926.85 0.0M
2023-08-10 9,067.20 9,300.00 9,060.30 9,118.40 0.0M
2023-08-09 9,399.00 9,399.00 9,182.00 9,203.55 0.0M
2023-08-08 9,367.00 9,379.90 9,233.20 9,284.80 0.0M
2023-08-07 9,400.00 9,400.00 9,060.65 9,303.70 0.0M
2023-08-04 9,088.10 9,387.90 9,033.55 9,321.45 0.0M
2023-08-03 9,217.00 9,264.80 9,122.40 9,154.45 0.0M
2023-08-02 9,180.00 9,338.90 9,150.00 9,217.70 0.0M
2023-08-01 9,000.50 9,151.65 9,000.50 9,125.70 0.0M
2023-07-31 9,000.00 9,099.00 8,902.05 8,933.45 0.0M
2023-07-28 8,975.00 8,995.05 8,844.60 8,943.35 0.0M
2023-07-27 9,091.65 9,157.80 8,822.55 8,902.05 0.0M
2023-07-26 9,154.50 9,154.50 8,946.05 9,001.65 0.0M
2023-07-25 9,150.00 9,210.45 9,050.00 9,086.35 0.0M
2023-07-24 9,372.50 9,372.55 9,100.15 9,141.90 0.0M
2023-07-21 9,316.00 9,459.90 9,280.00 9,302.85 0.0M
2023-07-20 9,491.80 9,515.30 9,310.10 9,416.70 0.0M
2023-07-19 9,325.00 9,472.25 9,291.15 9,421.20 0.0M
2023-07-18 9,300.00 9,550.00 9,260.05 9,321.80 0.0M
2023-07-17 9,122.00 9,324.90 9,122.00 9,309.60 0.0M
2023-07-14 9,200.05 9,300.00 9,160.00 9,184.00 0.0M
2023-07-13 9,175.00 9,340.00 9,075.90 9,183.25 0.0M
2023-07-12 9,272.85 9,357.45 9,158.00 9,170.80 0.0M
2023-07-11 9,440.10 9,479.30 9,243.10 9,272.85 0.0M
2023-07-10 9,498.85 9,498.85 9,360.05 9,428.40 0.0M
2023-07-07 9,410.90 9,500.00 9,410.00 9,416.80 0.0M
2023-07-06 9,560.95 9,560.95 9,403.00 9,411.95 0.0M
2023-07-05 9,546.95 9,583.75 9,505.00 9,522.10 0.0M
2023-07-04 9,566.00 9,620.95 9,503.00 9,546.10 0.0M
2023-07-03 9,502.10 9,650.00 9,502.10 9,560.80 0.0M
2023-06-30 9,580.00 9,711.20 9,557.00 9,586.25 0.0M
2023-06-28 9,700.00 9,722.65 9,600.00 9,615.20 0.0M
2023-06-27 9,650.00 9,748.90 9,602.05 9,650.60 0.0M
2023-06-26 9,582.45 9,779.90 9,416.05 9,705.10 0.0M
2023-06-23 9,671.65 9,719.85 9,502.05 9,511.10 0.0M
2023-06-22 9,720.05 9,796.35 9,625.00 9,654.20 0.0M
2023-06-21 9,834.40 9,855.00 9,700.00 9,704.30 0.0M
2023-06-20 9,790.25 9,825.00 9,717.55 9,781.20 0.0M
2023-06-19 9,800.00 9,850.00 9,729.05 9,772.65 0.0M
2023-06-16 9,793.30 9,829.95 9,738.05 9,754.15 0.0M
2023-06-15 9,827.65 9,886.25 9,700.00 9,740.30 0.0M
2023-06-14 9,875.00 9,908.00 9,800.00 9,808.75 0.0M
2023-06-13 9,889.95 9,964.85 9,849.00 9,875.15 0.0M
2023-06-12 9,902.00 9,987.95 9,833.00 9,847.05 0.0M
2023-06-09 9,950.00 9,998.80 9,898.00 9,959.95 0.0M
2023-06-08 9,925.95 10,010.00 9,918.95 9,973.40 0.0M
2023-06-07 9,993.20 10,072.45 9,821.80 9,925.95 0.0M
2023-06-06 9,870.00 9,970.00 9,865.25 9,943.50 0.0M
2023-06-05 9,800.00 9,890.25 9,800.00 9,867.70 0.0M
2023-06-02 9,760.05 9,850.95 9,756.05 9,815.55 0.0M
2023-06-01 9,948.80 9,948.95 9,722.00 9,737.55 0.0M
2023-05-31 10,000.00 10,075.00 9,850.00 9,902.40 0.0M
2023-05-30 10,269.85 10,305.10 10,170.30 10,285.70 0.0M
2023-05-29 10,302.00 10,599.00 10,150.05 10,269.85 0.0M
2023-05-26 10,090.00 10,335.00 10,011.95 10,302.70 0.0M
2023-05-25 9,990.05 10,169.95 9,955.10 10,094.85 0.0M
2023-05-24 10,090.00 10,090.00 9,970.55 9,989.40 0.0M
2023-05-23 9,925.70 10,058.50 9,911.15 10,023.75 0.0M
2023-05-22 9,969.80 9,998.75 9,910.10 9,925.65 0.0M
2023-05-19 10,099.95 10,099.95 9,918.00 9,941.50 0.0M
2023-05-18 10,093.95 10,093.95 9,927.00 9,937.85 0.0M
2023-05-17 10,055.10 10,106.95 9,927.05 9,980.15 0.0M
2023-05-16 9,982.00 10,300.00 9,982.00 10,032.70 0.0M
2023-05-15 10,057.50 10,069.95 9,889.95 9,981.35 0.0M
2023-05-12 10,011.00 10,175.25 9,984.10 9,999.85 0.0M
2023-05-11 10,112.90 10,165.90 10,020.00 10,049.55 0.0M
2023-05-10 10,000.00 10,150.00 10,000.00 10,112.90 0.0M
2023-05-09 10,199.00 10,199.00 10,009.90 10,081.05 0.0M
2023-05-08 9,932.35 10,114.95 9,932.35 10,020.00 0.0M
2023-05-05 10,176.55 10,233.45 10,090.00 10,127.95 0.0M
2023-05-04 10,049.85 10,274.95 9,988.35 10,156.25 0.0M
2023-05-03 10,000.00 10,111.95 9,951.00 10,002.15 0.0M
2023-05-02 9,999.80 10,199.95 9,912.55 10,036.60 0.0M
2023-04-28 9,900.00 9,998.80 9,848.30 9,933.80 0.0M
2023-04-27 9,700.00 9,895.00 9,700.00 9,848.25 0.0M
2023-04-26 9,700.00 9,770.00 9,557.70 9,680.35 0.0M
2023-04-25 9,580.65 9,970.90 9,541.00 9,777.05 0.0M
2023-04-24 9,301.00 9,658.20 9,301.00 9,580.65 0.0M
2023-04-21 9,280.10 9,429.90 9,280.10 9,392.05 0.0M
2023-04-20 9,497.90 9,497.90 9,273.50 9,408.50 0.0M
2023-04-19 9,519.95 9,519.95 9,401.00 9,430.35 0.0M
2023-04-18 9,566.05 9,566.05 9,480.00 9,499.00 0.0M
2023-04-17 9,412.00 9,592.55 9,412.00 9,583.10 0.0M
2023-04-13 9,502.00 9,527.90 9,469.00 9,509.85 0.0M
2023-04-12 9,457.00 9,574.60 9,457.00 9,541.05 0.0M
2023-04-11 9,548.90 9,638.65 9,456.35 9,502.85 0.0M
2023-04-10 9,730.00 9,734.95 9,450.00 9,531.25 0.0M
2023-04-06 9,489.00 9,736.95 9,375.00 9,661.75 0.0M
2023-04-05 9,021.55 9,499.00 9,021.55 9,442.60 0.0M
2023-04-03 9,075.95 9,195.85 9,000.10 9,107.40 0.0M
2023-03-31 9,000.00 9,105.00 8,941.95 9,076.95 0.0M
2023-03-29 9,210.20 9,299.95 8,831.10 8,989.20 0.0M
2023-03-28 9,430.00 9,472.15 9,201.00 9,210.25 0.0M
2023-03-27 9,650.00 9,650.00 9,400.00 9,429.35 0.0M
2023-03-24 9,441.00 9,565.00 9,436.00 9,521.70 0.0M
2023-03-23 9,570.00 9,580.00 9,403.10 9,511.00 0.0M
2023-03-22 9,090.55 9,985.00 9,090.50 9,588.35 0.0M
2023-03-21 8,870.00 9,112.00 8,762.15 9,090.55 0.0M
2023-03-20 8,740.00 8,850.00 8,551.00 8,801.65 0.0M
2023-03-17 8,564.70 8,765.90 8,518.50 8,748.60 0.0M
2023-03-16 8,410.80 8,700.15 8,280.00 8,586.85 0.0M
2023-03-15 8,451.10 8,516.60 8,370.00 8,411.80 0.0M
2023-03-14 8,580.00 8,680.95 8,411.00 8,455.65 0.0M
2023-03-13 8,579.95 8,604.30 8,427.05 8,477.60 0.0M
2023-03-10 8,607.20 8,627.20 8,550.00 8,565.00 0.0M
2023-03-09 8,699.00 8,706.05 8,610.00 8,627.20 0.0M
2023-03-08 8,605.80 8,681.90 8,605.80 8,651.40 0.0M
2023-03-06 8,678.10 8,799.30 8,500.00 8,605.80 0.0M
2023-03-03 8,710.00 8,880.90 8,675.00 8,717.45 0.0M
2023-03-02 8,685.00 8,775.10 8,655.05 8,724.15 0.0M
2023-03-01 8,720.45 8,874.90 8,630.05 8,659.20 0.0M
2023-02-28 8,890.00 8,937.00 8,701.10 8,808.55 0.0M
2023-02-27 8,948.20 8,982.90 8,823.00 8,890.85 0.0M
2023-02-24 9,165.45 9,165.45 8,900.00 9,084.60 0.0M
2023-02-23 9,032.90 9,190.00 8,863.00 9,074.70 0.0M
2023-02-22 8,899.00 9,030.95 8,786.10 8,964.65 0.0M
2023-02-21 8,801.00 8,975.00 8,666.85 8,932.45 0.0M
2023-02-20 8,794.70 8,899.00 8,574.00 8,840.10 0.0M
2023-02-17 8,780.75 8,809.95 8,649.90 8,728.20 0.0M
2023-02-16 8,552.00 8,773.00 8,540.15 8,752.30 0.0M
2023-02-15 8,561.00 8,575.00 8,499.55 8,558.70 0.0M
2023-02-14 8,650.00 8,661.40 8,524.15 8,566.35 0.0M
2023-02-13 8,865.00 8,975.85 8,585.05 8,596.75 0.0M
2023-02-10 8,981.80 8,981.80 8,865.00 8,887.40 0.0M
2023-02-09 8,975.00 9,035.00 8,939.60 8,975.90 0.0M
2023-02-08 8,912.00 9,034.40 8,844.00 8,934.60 0.0M
2023-02-07 9,040.10 9,059.00 8,974.05 9,005.00 0.0M
2023-02-06 9,075.45 9,123.55 9,021.40 9,028.00 0.0M
2023-02-03 9,169.90 9,248.80 9,021.35 9,075.45 0.0M
2023-02-02 9,219.45 9,219.45 9,130.00 9,148.25 0.0M
2023-02-01 9,247.05 9,344.90 9,120.00 9,149.75 0.0M
2023-01-31 9,245.75 9,291.05 9,172.30 9,240.60 0.0M
2023-01-30 9,291.05 9,291.05 9,135.15 9,215.65 0.0M
2023-01-27 9,542.10 9,542.10 9,130.00 9,159.05 0.0M
2023-01-25 9,480.85 9,599.00 9,430.15 9,470.05 0.0M
2023-01-24 9,425.90 9,705.30 9,300.00 9,480.85 0.0M
2023-01-23 9,405.75 9,405.75 9,300.00 9,354.70 0.0M
2023-01-20 9,421.05 9,460.45 9,402.00 9,418.50 0.0M
2023-01-19 9,493.00 9,493.00 9,410.50 9,443.15 0.0M
2023-01-18 9,444.10 9,500.00 9,410.25 9,429.55 0.0M
2023-01-17 9,443.50 9,519.35 9,411.05 9,458.85 0.0M
2023-01-16 9,525.00 9,558.10 9,410.00 9,443.45 0.0M
2023-01-13 9,567.00 9,567.00 9,450.30 9,485.95 0.0M
2023-01-12 9,588.25 9,588.25 9,440.00 9,495.95 0.0M
2023-01-11 9,505.00 9,575.95 9,406.35 9,493.30 0.0M
2023-01-10 9,614.90 9,623.90 9,411.00 9,449.15 0.0M
2023-01-09 9,594.25 9,787.35 9,501.00 9,519.70 0.0M
2023-01-06 9,639.05 9,724.90 9,480.00 9,521.75 0.0M
2023-01-05 9,800.35 9,800.35 9,610.00 9,638.20 0.0M
2023-01-04 9,895.05 9,935.90 9,680.00 9,727.75 0.0M
2023-01-03 9,951.10 9,951.20 9,824.15 9,884.20 0.0M
2023-01-02 10,060.00 10,060.00 9,817.60 9,876.05 0.0M