Bharat Bijlee Ltd (BBJL)

BBJL
🏛️ インド →
3,163.10
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
2021-12-31 959.98 982.50 954.27 959.62 0.0M
2021-12-30 965.00 977.42 950.00 955.17 0.0M
2021-12-29 952.50 991.48 946.75 963.23 0.1M
2021-12-28 933.88 975.00 933.85 952.25 0.1M
2021-12-27 935.00 937.50 908.00 929.23 0.0M
2021-12-24 912.50 931.98 899.05 920.88 0.1M
2021-12-23 904.62 919.50 904.40 908.27 0.1M
2021-12-22 889.00 924.50 889.00 900.10 0.0M
2021-12-21 876.50 902.92 871.12 888.65 0.0M
2021-12-20 937.50 937.50 857.83 866.27 0.1M
2021-12-17 971.50 971.50 920.73 925.88 0.1M
2021-12-16 987.50 1,000.00 952.50 960.95 0.0M
2021-12-15 1,014.20 1,026.00 970.00 979.65 0.1M
2021-12-14 947.50 1,012.50 940.55 1,001.00 0.3M
2021-12-13 990.00 998.98 940.42 949.02 0.1M
2021-12-10 927.35 997.00 927.33 981.17 0.3M
2021-12-09 890.00 942.50 887.50 925.58 0.1M
2021-12-08 877.75 899.23 877.75 888.25 0.0M
2021-12-07 874.00 900.00 870.23 873.38 0.0M
2021-12-06 888.00 896.62 868.50 874.42 0.0M
2021-12-03 946.50 946.50 877.50 887.60 0.1M
2021-12-02 844.77 917.65 832.80 898.45 0.1M
2021-12-01 860.00 862.75 837.50 840.55 0.0M
2021-11-30 850.75 876.23 837.50 843.38 0.0M
2021-11-29 874.20 900.00 828.00 846.50 0.1M
2021-11-26 912.85 922.25 872.05 877.17 0.0M
2021-11-25 914.85 939.00 905.50 913.17 0.1M
2021-11-24 924.20 944.48 900.08 907.23 0.0M
2021-11-23 915.00 945.00 910.50 919.60 0.1M
2021-11-22 950.00 969.40 905.55 910.42 0.1M
2021-11-18 960.00 992.80 932.50 938.15 0.2M
2021-11-17 903.60 975.75 903.60 945.85 0.2M
2021-11-16 907.40 922.45 895.00 903.02 0.0M
2021-11-15 923.50 934.75 897.55 904.75 0.0M
2021-11-12 934.85 946.00 903.33 920.48 0.1M
2021-11-11 925.00 975.62 915.25 935.88 0.3M
2021-11-10 850.00 947.50 850.00 913.38 0.3M
2021-11-09 845.00 865.00 833.12 855.73 0.0M
2021-11-08 865.88 872.50 832.62 848.70 0.0M
2021-11-04 830.10 850.35 830.10 842.38 0.0M
2021-11-03 857.55 872.50 812.60 830.10 0.2M
2021-11-02 806.40 859.42 806.00 851.23 0.3M
2021-11-01 764.00 819.00 744.62 806.40 0.5M
2021-10-29 674.50 774.50 660.00 744.62 0.3M
2021-10-28 688.60 695.00 665.62 671.42 0.0M
2021-10-27 678.38 698.45 677.58 685.15 0.0M
2021-10-26 667.50 682.17 667.50 675.00 0.0M
2021-10-25 690.65 690.65 668.60 672.67 0.0M
2021-10-22 696.12 712.45 685.10 687.20 0.0M
2021-10-21 699.95 704.50 682.50 693.98 0.0M
2021-10-20 695.20 717.50 681.83 699.45 0.1M
2021-10-19 690.00 715.00 686.00 697.75 0.1M
2021-10-18 680.95 697.00 678.95 688.58 0.0M
2021-10-14 682.25 685.00 666.65 680.95 0.0M
2021-10-13 664.92 685.00 659.88 678.85 0.1M
2021-10-12 672.05 679.95 658.00 661.60 0.0M
2021-10-11 671.10 676.00 664.00 668.70 0.0M
2021-10-08 671.25 677.35 665.00 667.75 0.0M
2021-10-07 664.00 682.48 661.17 667.90 0.0M
2021-10-06 674.02 680.00 660.00 664.40 0.0M
2021-10-05 672.30 677.62 667.10 670.65 0.0M
2021-10-04 663.95 680.00 663.67 668.95 0.0M
2021-10-01 677.50 677.50 657.90 660.62 0.1M
2021-09-30 677.50 684.00 672.50 678.67 0.0M
2021-09-29 659.50 698.50 654.48 670.45 0.2M
2021-09-28 657.50 671.62 650.50 665.08 0.0M
2021-09-27 660.50 669.33 650.50 657.75 0.0M
2021-09-24 690.80 690.80 652.50 655.35 0.0M
2021-09-23 680.67 694.02 676.25 687.35 0.0M
2021-09-22 665.70 687.42 661.50 677.27 0.0M
2021-09-21 680.42 683.62 661.02 662.98 0.0M
2021-09-20 690.50 697.50 676.00 679.27 0.0M
2021-09-17 708.00 708.00 687.73 694.77 0.0M
2021-09-16 699.67 722.20 695.65 699.92 0.0M
2021-09-15 696.92 704.30 686.00 696.65 0.0M
2021-09-14 697.50 704.73 678.00 693.45 0.0M
2021-09-13 691.00 699.50 683.58 687.80 0.0M
2021-09-09 698.12 700.17 688.12 690.88 0.0M
2021-09-08 699.30 700.00 689.88 694.65 0.0M
2021-09-07 715.00 718.00 691.50 695.83 0.0M
2021-09-06 703.50 717.50 697.50 708.95 0.1M
2021-09-03 666.50 699.00 664.83 691.27 0.1M
2021-09-02 649.42 669.73 649.40 663.27 0.0M
2021-09-01 651.30 652.08 634.58 647.00 0.1M
2021-08-31 643.08 661.50 643.08 648.05 0.0M
2021-08-30 660.17 660.17 636.00 643.08 0.0M
2021-08-27 649.98 660.60 643.80 650.83 0.0M
2021-08-26 660.00 665.20 640.62 649.35 0.0M
2021-08-25 641.00 659.00 641.00 650.48 0.0M
2021-08-24 620.00 644.00 619.08 639.70 0.0M
2021-08-23 649.98 662.08 615.23 620.00 0.1M
2021-08-20 661.00 677.10 638.77 641.98 0.0M
2021-08-18 687.50 689.98 658.42 675.62 0.0M
2021-08-17 704.50 704.50 685.00 687.62 0.0M
2021-08-16 704.80 710.00 688.12 702.85 0.0M
2021-08-13 718.00 718.00 695.00 697.83 0.0M
2021-08-12 710.00 721.90 696.17 705.30 0.0M
2021-08-11 705.00 712.27 661.83 705.55 0.1M
2021-08-10 736.00 740.00 685.00 703.60 0.1M
2021-08-09 720.00 762.00 712.50 742.10 0.3M
2021-08-06 704.50 711.00 692.55 696.30 0.0M
2021-08-05 719.50 726.50 694.98 698.35 0.1M
2021-08-04 713.00 742.48 690.33 702.83 0.4M
2021-08-03 684.50 720.33 682.52 707.27 0.1M
2021-08-02 692.48 696.00 681.05 686.48 0.0M
2021-07-30 685.50 692.95 677.50 680.92 0.0M
2021-07-29 697.00 704.50 680.05 685.38 0.0M
2021-07-28 685.50 702.00 679.83 691.45 0.1M
2021-07-27 677.50 698.95 675.00 678.70 0.1M
2021-07-26 682.50 690.77 672.42 676.80 0.0M
2021-07-23 670.00 711.35 670.00 678.17 0.1M
2021-07-22 675.00 682.75 667.55 668.77 0.0M
2021-07-20 686.88 696.65 667.75 670.85 0.0M
2021-07-19 677.00 699.95 672.50 687.98 0.1M
2021-07-16 699.35 702.27 680.02 687.35 0.0M
2021-07-15 710.00 713.05 692.50 695.85 0.1M
2021-07-14 729.15 729.45 703.00 707.98 0.1M
2021-07-13 681.50 757.00 670.05 732.65 0.9M
2021-07-12 646.50 681.92 646.50 676.10 0.2M
2021-07-09 655.12 655.12 634.98 646.02 0.0M
2021-07-08 661.98 666.40 642.30 651.85 0.1M
2021-07-07 660.00 661.00 644.27 655.92 0.0M
2021-07-06 637.50 678.00 636.50 656.83 0.1M
2021-07-05 616.33 646.60 612.33 636.02 0.0M
2021-07-02 619.20 622.27 610.02 613.25 0.0M
2021-07-01 623.85 627.15 615.50 619.20 0.0M
2021-06-30 617.05 629.75 613.83 620.73 0.0M
2021-06-29 614.58 624.60 607.50 613.98 0.0M
2021-06-28 625.00 636.58 602.50 611.50 0.0M
2021-06-25 617.33 628.00 610.00 624.85 0.0M
2021-06-24 618.67 629.02 609.50 614.27 0.0M
2021-06-23 630.00 630.33 615.77 620.92 0.0M
2021-06-22 628.10 633.65 620.00 622.85 0.0M
2021-06-21 621.00 629.50 617.50 624.98 0.0M
2021-06-18 647.55 650.45 612.52 624.67 0.1M
2021-06-17 656.98 661.05 637.50 644.33 0.0M
2021-06-16 653.17 674.95 646.05 655.42 0.1M
2021-06-15 653.20 658.77 646.23 650.98 0.0M
2021-06-14 660.00 660.00 644.92 649.98 0.0M
2021-06-11 666.20 671.40 647.50 661.20 0.0M
2021-06-10 654.35 684.85 650.00 660.17 0.2M
2021-06-09 653.00 666.52 633.88 648.67 0.1M
2021-06-08 637.50 660.12 628.45 639.27 0.1M
2021-06-07 639.00 650.88 625.00 630.98 0.0M
2021-06-04 632.50 639.50 628.08 635.88 0.0M
2021-06-03 638.33 642.65 627.50 631.83 0.0M
2021-06-02 620.50 647.00 620.05 635.15 0.0M
2021-06-01 637.38 649.25 624.75 625.85 0.0M
2021-05-31 650.00 654.85 628.50 634.20 0.0M
2021-05-28 660.52 667.50 634.85 645.25 0.1M
2021-05-27 708.70 722.33 692.00 696.90 0.1M
2021-05-26 658.00 742.50 657.60 703.58 0.5M
2021-05-25 665.92 674.25 655.00 658.95 0.0M
2021-05-24 671.50 675.25 657.08 665.90 0.0M
2021-05-21 657.50 694.00 655.00 664.52 0.1M
2021-05-20 635.00 658.48 630.88 650.98 0.0M
2021-05-19 633.00 647.23 629.95 637.12 0.0M
2021-05-18 655.00 665.12 632.50 634.70 0.0M
2021-05-17 668.12 668.12 642.00 653.25 0.0M
2021-05-14 677.50 679.50 649.73 652.95 0.1M
2021-05-12 593.00 705.00 593.00 659.42 0.5M
2021-05-11 570.90 604.40 566.80 598.25 0.1M
2021-05-10 570.98 576.05 563.25 570.90 0.0M
2021-05-07 567.12 582.38 558.02 560.62 0.0M
2021-05-06 567.30 579.00 562.50 564.30 0.0M
2021-05-05 568.05 580.00 561.20 564.48 0.0M
2021-05-04 577.60 584.48 564.40 568.27 0.0M
2021-05-03 575.00 585.00 561.80 577.30 0.0M
2021-04-30 583.50 604.50 576.40 581.73 0.1M
2021-04-29 577.92 587.92 571.50 580.58 0.0M
2021-04-28 576.62 592.50 572.50 575.05 0.0M
2021-04-27 580.85 592.50 571.23 573.75 0.0M
2021-04-26 576.52 599.58 569.62 577.95 0.0M
2021-04-23 560.00 614.98 555.00 572.42 0.2M
2021-04-22 554.48 560.45 538.50 558.23 0.0M
2021-04-20 543.25 554.50 543.25 549.40 0.0M
2021-04-19 538.50 547.48 532.50 540.52 0.0M
2021-04-16 540.52 565.02 540.52 546.48 0.0M
2021-04-15 549.70 552.88 535.00 547.30 0.0M
2021-04-13 542.50 557.50 542.50 556.20 0.0M
2021-04-12 552.50 557.50 545.02 550.88 0.0M
2021-04-09 554.20 562.55 552.02 558.77 0.0M
2021-04-08 555.20 562.45 550.50 554.20 0.0M
2021-04-07 552.23 558.62 550.00 552.45 0.0M
2021-04-06 550.02 564.50 550.00 555.83 0.0M
2021-04-05 565.17 566.83 545.15 552.88 0.0M
2021-04-01 552.75 567.00 552.75 562.35 0.0M
2021-03-31 557.77 565.00 553.25 558.88 0.0M
2021-03-30 554.42 567.50 552.55 558.73 0.0M
2021-03-26 555.15 563.50 550.50 556.40 0.0M
2021-03-25 550.50 562.38 550.00 555.85 0.0M
2021-03-24 551.02 569.60 551.02 559.52 0.0M
2021-03-23 561.55 570.00 558.30 560.60 0.0M
2021-03-22 576.00 577.00 552.50 558.75 0.0M
2021-03-19 586.20 590.00 552.00 581.67 0.0M
2021-03-18 587.55 602.50 562.55 585.00 0.0M
2021-03-17 594.00 619.00 577.55 580.00 0.1M
2021-03-16 575.00 636.62 566.65 592.50 0.2M
2021-03-15 574.50 575.00 554.02 566.62 0.0M
2021-03-12 558.33 575.00 558.30 563.62 0.0M
2021-03-10 569.08 571.00 556.25 561.10 0.0M
2021-03-09 566.67 572.45 554.95 566.25 0.0M
2021-03-08 550.00 570.00 550.00 563.85 0.0M
2021-03-05 559.50 570.00 547.50 551.73 0.0M
2021-03-04 564.00 571.00 560.50 568.45 0.0M
2021-03-03 569.50 580.00 564.88 571.25 0.0M
2021-03-02 568.52 605.00 560.17 568.42 0.1M
2021-03-01 567.50 574.50 552.00 567.52 0.0M
2021-02-26 553.52 574.02 547.52 553.55 0.0M
2021-02-25 566.27 575.00 560.00 571.58 0.0M
2021-02-24 568.00 569.00 550.00 563.45 0.0M
2021-02-23 542.67 565.00 537.50 559.95 0.0M
2021-02-22 559.00 565.58 538.10 542.67 0.1M
2021-02-19 563.48 568.50 535.35 548.50 0.0M
2021-02-18 569.00 569.98 555.00 560.65 0.0M
2021-02-17 559.50 575.00 550.02 566.00 0.0M
2021-02-16 562.25 564.15 552.75 557.30 0.0M
2021-02-15 542.00 565.33 536.00 557.77 0.1M
2021-02-12 528.50 544.00 516.00 534.02 0.0M
2021-02-11 519.00 528.52 517.50 526.55 0.1M
2021-02-10 520.50 525.17 491.70 516.83 0.1M
2021-02-09 541.50 541.50 513.50 515.67 0.0M
2021-02-08 526.50 546.50 525.50 539.40 0.1M
2021-02-05 502.50 531.83 502.50 521.83 0.2M
2021-02-04 473.75 516.50 471.23 510.60 0.3M
2021-02-03 457.05 473.50 454.77 471.02 0.1M
2021-02-02 444.00 459.50 444.00 454.77 0.0M
2021-02-01 438.02 443.00 431.00 441.73 0.0M
2021-01-29 443.10 448.15 435.00 437.40 0.0M
2021-01-28 441.00 446.52 437.43 440.88 0.0M
2021-01-27 445.05 449.00 439.12 443.30 0.0M
2021-01-25 442.77 445.00 436.00 443.32 0.0M
2021-01-22 442.50 445.43 438.00 439.85 0.0M
2021-01-21 450.00 454.95 440.50 443.12 0.0M
2021-01-20 454.90 455.48 445.50 446.65 0.0M
2021-01-19 450.00 456.73 445.68 452.70 0.0M
2021-01-18 461.95 461.95 442.23 448.80 0.0M
2021-01-15 462.57 467.00 455.00 460.00 0.0M
2021-01-14 461.10 464.00 451.10 461.85 0.0M
2021-01-13 462.93 472.70 457.25 458.80 0.0M
2021-01-12 466.65 466.65 457.98 460.60 0.0M
2021-01-11 469.50 469.65 455.50 462.00 0.0M
2021-01-08 477.00 481.95 462.50 465.57 0.1M
2021-01-07 449.75 477.25 434.00 465.25 0.2M
2021-01-06 450.02 457.00 440.65 447.50 0.0M
2021-01-05 440.00 460.98 437.02 447.77 0.1M
2021-01-04 451.65 451.65 439.50 440.68 0.0M
2021-01-01 438.45 453.07 436.07 442.10 0.0M