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
2023-12-29 2,439.80 2,440.50 2,387.50 2,416.38 0.1M
2023-12-28 2,381.80 2,450.00 2,291.05 2,431.63 0.3M
2023-12-27 2,374.50 2,400.00 2,200.50 2,381.80 0.4M
2023-12-26 2,055.00 2,339.98 2,045.85 2,310.38 0.5M
2023-12-22 1,955.00 2,045.00 1,955.00 2,035.75 0.1M
2023-12-21 1,905.00 1,957.50 1,896.28 1,949.78 0.0M
2023-12-20 1,980.00 2,019.50 1,925.50 1,936.50 0.1M
2023-12-19 1,975.00 1,995.00 1,962.65 1,968.20 0.0M
2023-12-18 1,968.28 1,994.53 1,960.50 1,983.90 0.0M
2023-12-15 1,956.28 1,975.35 1,940.63 1,958.48 0.0M
2023-12-14 1,970.00 1,983.95 1,947.03 1,954.65 0.0M
2023-12-13 1,983.48 1,998.63 1,961.03 1,968.30 0.0M
2023-12-12 1,990.00 1,997.20 1,964.98 1,973.63 0.0M
2023-12-11 1,954.50 1,990.13 1,948.15 1,985.18 0.0M
2023-12-08 1,947.25 1,972.55 1,930.00 1,948.13 0.0M
2023-12-07 1,931.50 1,968.93 1,907.53 1,947.15 0.0M
2023-12-06 1,960.50 1,974.00 1,925.50 1,935.40 0.1M
2023-12-05 2,034.00 2,049.50 1,925.00 1,935.05 0.1M
2023-12-04 1,939.00 2,066.35 1,915.63 2,000.93 0.2M
2023-12-01 1,905.80 1,924.98 1,894.28 1,912.93 0.0M
2023-11-30 1,897.55 1,936.98 1,891.00 1,896.30 0.1M
2023-11-29 1,889.08 1,912.35 1,877.03 1,907.20 0.0M
2023-11-28 1,910.50 1,937.00 1,875.00 1,879.68 0.1M
2023-11-24 1,893.48 1,898.50 1,860.00 1,868.63 0.0M
2023-11-23 1,848.90 1,915.00 1,845.18 1,878.38 0.1M
2023-11-22 1,840.00 1,859.08 1,832.50 1,839.70 0.0M
2023-11-21 1,838.33 1,857.50 1,822.05 1,839.65 0.0M
2023-11-20 1,824.50 1,926.50 1,812.83 1,827.80 0.1M
2023-11-17 1,835.00 1,860.70 1,786.50 1,798.90 0.1M
2023-11-16 1,821.75 1,851.10 1,805.00 1,840.90 0.0M
2023-11-15 1,832.95 1,845.00 1,804.50 1,808.10 0.0M
2023-11-13 1,854.00 1,854.00 1,804.78 1,813.53 0.0M
2023-11-12 1,849.97 1,850.00 1,800.53 1,842.05 0.0M
2023-11-10 1,803.50 1,831.48 1,785.50 1,789.85 0.0M
2023-11-09 1,846.50 1,865.58 1,807.45 1,818.15 0.0M
2023-11-08 1,862.25 1,870.90 1,837.50 1,846.05 0.0M
2023-11-07 1,844.93 1,894.00 1,836.73 1,844.93 0.0M
2023-11-06 1,834.98 1,876.68 1,826.03 1,839.15 0.0M
2023-11-03 1,895.00 1,907.08 1,794.00 1,826.98 0.1M
2023-11-02 1,891.70 1,914.50 1,858.25 1,896.80 0.0M
2023-11-01 1,874.50 1,904.00 1,845.05 1,882.28 0.0M
2023-10-31 1,912.50 1,923.25 1,867.75 1,874.13 0.0M
2023-10-30 1,885.50 1,990.00 1,859.50 1,903.25 0.1M
2023-10-27 1,845.00 1,884.38 1,818.63 1,874.98 0.0M
2023-10-26 1,773.90 1,857.48 1,712.50 1,837.78 0.1M
2023-10-25 1,850.50 1,892.25 1,760.50 1,800.93 0.0M
2023-10-23 1,909.00 1,922.25 1,823.50 1,850.50 0.0M
2023-10-20 1,918.40 1,936.23 1,858.35 1,904.23 0.0M
2023-10-19 1,900.30 1,919.50 1,882.08 1,908.85 0.1M
2023-10-18 1,911.83 1,933.25 1,900.50 1,920.73 0.0M
2023-10-17 1,895.30 1,915.00 1,890.08 1,907.80 0.0M
2023-10-16 1,884.03 1,922.73 1,875.00 1,885.85 0.0M
2023-10-13 1,878.00 1,903.30 1,840.00 1,873.65 0.1M
2023-10-12 1,890.73 1,909.38 1,837.50 1,900.00 0.0M
2023-10-11 1,909.18 1,918.48 1,875.00 1,883.65 0.0M
2023-10-10 1,858.00 1,915.00 1,839.98 1,898.48 0.0M
2023-10-09 1,921.45 1,934.03 1,839.33 1,850.20 0.0M
2023-10-06 1,850.00 1,930.70 1,844.05 1,921.45 0.0M
2023-10-05 1,816.35 1,859.93 1,812.55 1,842.85 0.0M
2023-10-04 1,835.88 1,845.00 1,790.00 1,807.30 0.0M
2023-10-03 1,824.00 1,867.48 1,806.63 1,826.73 0.0M
2023-09-29 1,799.95 1,829.03 1,767.55 1,802.88 0.0M
2023-09-28 1,817.50 1,849.50 1,780.05 1,786.90 0.0M
2023-09-27 1,830.15 1,848.33 1,810.63 1,817.35 0.0M
2023-09-26 1,880.00 1,904.90 1,823.78 1,838.83 0.0M
2023-09-25 1,899.93 1,905.00 1,858.80 1,871.03 0.0M
2023-09-22 1,895.10 1,921.23 1,845.00 1,879.43 0.0M
2023-09-21 1,910.00 1,927.48 1,876.30 1,890.78 0.0M
2023-09-20 1,975.00 1,977.78 1,897.50 1,904.00 0.0M
2023-09-18 2,017.40 2,035.00 1,969.50 1,977.78 0.0M
2023-09-15 1,980.00 2,037.40 1,952.28 2,006.30 0.1M
2023-09-14 1,920.50 1,983.00 1,908.23 1,974.78 0.0M
2023-09-13 1,890.90 1,942.50 1,835.00 1,919.08 0.0M
2023-09-12 2,010.18 2,036.18 1,872.50 1,890.90 0.1M
2023-09-11 2,037.00 2,049.50 2,000.00 2,005.68 0.0M
2023-09-08 1,985.18 2,029.00 1,980.00 2,003.40 0.1M
2023-09-07 2,037.48 2,039.50 1,962.78 1,975.28 0.1M
2023-09-06 2,062.23 2,096.50 2,000.55 2,009.93 0.1M
2023-09-05 2,109.08 2,125.00 2,040.60 2,051.95 0.1M
2023-09-04 2,122.50 2,179.48 2,083.88 2,097.75 0.1M
2023-09-01 2,065.00 2,198.98 2,065.00 2,106.05 0.1M
2023-08-31 2,107.00 2,166.25 2,053.00 2,062.43 0.1M
2023-08-30 1,900.00 2,099.43 1,890.18 2,071.15 0.4M
2023-08-29 1,900.00 1,915.00 1,885.05 1,891.18 0.0M
2023-08-28 1,879.75 1,902.45 1,842.98 1,897.18 0.0M
2023-08-25 1,873.50 1,883.15 1,852.13 1,858.38 0.0M
2023-08-24 1,902.50 1,912.50 1,860.05 1,865.48 0.1M
2023-08-23 1,902.50 1,908.95 1,885.08 1,898.35 0.0M
2023-08-22 1,894.20 1,910.00 1,884.78 1,899.15 0.1M
2023-08-21 1,888.50 1,900.00 1,850.05 1,884.78 0.0M
2023-08-18 1,900.00 1,905.73 1,869.98 1,883.78 0.0M
2023-08-17 1,872.50 1,910.00 1,857.53 1,897.63 0.1M
2023-08-16 1,900.00 1,904.10 1,826.83 1,852.70 0.0M
2023-08-14 1,900.00 1,929.98 1,850.80 1,894.63 0.0M
2023-08-11 1,925.00 1,944.23 1,881.18 1,891.95 0.0M
2023-08-10 1,900.03 1,910.00 1,877.53 1,898.58 0.0M
2023-08-09 1,867.93 2,000.00 1,867.30 1,907.73 0.1M
2023-08-08 1,862.50 1,882.03 1,852.78 1,867.78 0.0M
2023-08-07 1,862.00 1,889.98 1,850.50 1,859.58 0.0M
2023-08-04 1,900.03 1,906.48 1,840.50 1,855.95 0.0M
2023-08-03 1,897.98 1,907.50 1,845.00 1,884.53 0.0M
2023-08-02 1,890.00 1,898.50 1,856.63 1,882.93 0.0M
2023-08-01 1,900.00 1,905.00 1,876.03 1,881.13 0.0M
2023-07-31 1,881.10 1,924.50 1,881.10 1,890.35 0.0M
2023-07-28 1,894.50 1,911.20 1,871.00 1,881.10 0.0M
2023-07-27 1,877.33 1,903.55 1,877.33 1,894.03 0.0M
2023-07-26 1,872.93 1,904.98 1,869.30 1,873.78 0.0M
2023-07-25 1,885.05 1,901.85 1,868.40 1,871.15 0.0M
2023-07-24 1,875.00 1,915.00 1,857.50 1,880.78 0.0M
2023-07-21 1,891.10 1,918.98 1,865.00 1,877.33 0.0M
2023-07-20 1,911.90 1,991.50 1,880.05 1,893.90 0.1M
2023-07-19 1,854.50 1,943.05 1,839.78 1,911.90 0.1M
2023-07-18 1,913.50 1,939.00 1,801.35 1,831.15 0.2M
2023-07-17 1,842.98 1,902.78 1,842.98 1,896.13 0.1M
2023-07-14 1,780.00 1,842.50 1,769.23 1,835.50 0.0M
2023-07-13 1,830.00 1,859.00 1,757.78 1,773.73 0.1M
2023-07-12 1,685.00 1,839.00 1,679.83 1,814.15 0.2M
2023-07-11 1,676.28 1,695.98 1,664.83 1,679.33 0.0M
2023-07-10 1,675.00 1,691.00 1,650.00 1,667.93 0.0M
2023-07-07 1,642.48 1,671.00 1,617.78 1,662.15 0.0M
2023-07-06 1,667.08 1,668.78 1,627.50 1,631.58 0.0M
2023-07-05 1,584.95 1,697.35 1,584.95 1,667.30 0.1M
2023-07-04 1,541.10 1,594.38 1,541.10 1,583.18 0.1M
2023-07-03 1,515.03 1,545.03 1,507.70 1,534.63 0.1M
2023-06-30 1,495.25 1,524.50 1,492.53 1,501.05 0.0M
2023-06-28 1,499.25 1,514.95 1,479.13 1,487.80 0.0M
2023-06-27 1,492.33 1,541.98 1,477.88 1,491.78 0.0M
2023-06-26 1,511.08 1,521.50 1,480.55 1,484.90 0.0M
2023-06-23 1,534.93 1,539.98 1,485.28 1,503.55 0.0M
2023-06-22 1,537.98 1,565.00 1,495.05 1,523.83 0.0M
2023-06-21 1,531.08 1,553.00 1,522.43 1,539.48 0.0M
2023-06-20 1,540.00 1,557.05 1,520.00 1,523.45 0.0M
2023-06-19 1,547.45 1,574.50 1,536.00 1,540.68 0.0M
2023-06-16 1,534.00 1,542.50 1,522.00 1,533.00 0.0M
2023-06-15 1,549.75 1,558.78 1,507.08 1,523.93 0.0M
2023-06-14 1,535.88 1,570.00 1,532.73 1,542.05 0.0M
2023-06-13 1,555.00 1,563.55 1,522.50 1,528.23 0.0M
2023-06-12 1,546.43 1,573.98 1,540.00 1,550.95 0.0M
2023-06-09 1,564.03 1,580.00 1,535.10 1,538.73 0.0M
2023-06-08 1,574.50 1,581.20 1,532.03 1,556.23 0.0M
2023-06-07 1,562.50 1,586.50 1,532.15 1,573.33 0.0M
2023-06-06 1,591.25 1,597.50 1,533.03 1,542.08 0.0M
2023-06-05 1,536.13 1,600.00 1,536.10 1,583.33 0.1M
2023-06-02 1,545.00 1,557.48 1,524.83 1,528.48 0.0M
2023-06-01 1,520.78 1,579.90 1,510.50 1,534.48 0.0M
2023-05-31 1,522.48 1,542.48 1,507.50 1,520.78 0.0M
2023-05-30 1,533.50 1,542.53 1,507.65 1,521.98 0.0M
2023-05-29 1,524.95 1,572.50 1,516.05 1,529.90 0.1M
2023-05-26 1,469.50 1,534.98 1,435.35 1,521.68 0.1M
2023-05-25 1,463.40 1,480.00 1,433.08 1,439.48 0.0M
2023-05-24 1,448.00 1,480.03 1,438.28 1,456.10 0.0M
2023-05-23 1,472.00 1,479.83 1,440.00 1,446.15 0.0M
2023-05-22 1,430.48 1,484.45 1,414.50 1,456.55 0.0M
2023-05-19 1,449.15 1,465.00 1,410.00 1,418.65 0.0M
2023-05-18 1,464.50 1,469.55 1,438.03 1,449.15 0.0M
2023-05-17 1,442.73 1,470.20 1,432.50 1,442.93 0.0M
2023-05-16 1,475.50 1,499.00 1,435.00 1,441.45 0.0M
2023-05-15 1,518.00 1,518.70 1,454.50 1,466.30 0.0M
2023-05-12 1,447.18 1,529.20 1,439.03 1,511.13 0.1M
2023-05-11 1,444.25 1,471.20 1,428.28 1,447.18 0.0M
2023-05-10 1,450.00 1,475.00 1,427.78 1,444.25 0.1M
2023-05-09 1,382.50 1,489.50 1,372.03 1,445.93 0.3M
2023-05-08 1,356.93 1,384.13 1,345.50 1,366.03 0.0M
2023-05-05 1,361.13 1,362.00 1,333.10 1,350.15 0.0M
2023-05-04 1,325.50 1,362.20 1,315.53 1,354.35 0.1M
2023-05-03 1,370.60 1,387.58 1,320.40 1,337.15 0.0M
2023-05-02 1,392.03 1,392.50 1,350.58 1,363.78 0.0M
2023-04-28 1,392.50 1,392.50 1,365.03 1,375.45 0.0M
2023-04-27 1,355.28 1,399.00 1,345.13 1,384.60 0.0M
2023-04-26 1,360.00 1,367.98 1,349.03 1,355.28 0.0M
2023-04-25 1,338.53 1,389.98 1,332.03 1,360.00 0.0M
2023-04-24 1,330.00 1,349.98 1,321.15 1,332.90 0.0M
2023-04-21 1,338.30 1,350.00 1,318.00 1,322.85 0.0M
2023-04-20 1,355.00 1,357.03 1,337.83 1,346.55 0.0M
2023-04-19 1,336.00 1,352.98 1,335.08 1,348.93 0.0M
2023-04-18 1,343.53 1,354.28 1,327.50 1,334.80 0.0M
2023-04-17 1,344.50 1,357.00 1,330.40 1,343.53 0.0M
2023-04-13 1,315.43 1,373.50 1,315.43 1,343.28 0.1M
2023-04-12 1,328.48 1,335.50 1,312.50 1,318.20 0.0M
2023-04-11 1,347.60 1,359.50 1,320.00 1,322.53 0.0M
2023-04-10 1,337.50 1,391.00 1,332.53 1,340.88 0.1M
2023-04-06 1,322.50 1,337.73 1,305.38 1,331.60 0.0M
2023-04-05 1,273.33 1,325.00 1,268.13 1,309.08 0.0M
2023-04-03 1,285.03 1,303.45 1,262.53 1,273.33 0.1M
2023-03-31 1,262.50 1,287.45 1,237.10 1,266.08 0.0M
2023-03-29 1,207.53 1,254.98 1,207.53 1,248.83 0.0M
2023-03-28 1,245.00 1,245.35 1,200.00 1,207.90 0.0M
2023-03-27 1,246.00 1,250.85 1,220.00 1,239.20 0.0M
2023-03-24 1,271.58 1,287.50 1,238.25 1,244.63 0.0M
2023-03-23 1,255.00 1,291.50 1,255.00 1,275.35 0.0M
2023-03-22 1,271.95 1,281.03 1,252.50 1,268.98 0.0M
2023-03-21 1,234.78 1,278.00 1,213.48 1,259.35 0.0M
2023-03-20 1,267.98 1,268.68 1,195.75 1,216.55 0.0M
2023-03-17 1,271.00 1,290.00 1,249.00 1,262.35 0.0M
2023-03-16 1,261.43 1,277.78 1,251.00 1,264.58 0.0M
2023-03-15 1,299.88 1,317.50 1,262.63 1,271.45 0.0M
2023-03-14 1,309.98 1,327.50 1,290.00 1,293.43 0.0M
2023-03-13 1,342.23 1,347.58 1,292.50 1,307.05 0.0M
2023-03-10 1,344.98 1,362.50 1,331.40 1,336.48 0.0M
2023-03-09 1,341.65 1,356.20 1,328.05 1,336.05 0.0M
2023-03-08 1,331.73 1,353.50 1,326.03 1,343.58 0.0M
2023-03-06 1,348.00 1,362.53 1,322.00 1,325.10 0.0M
2023-03-03 1,296.30 1,353.23 1,296.30 1,341.30 0.1M
2023-03-02 1,296.78 1,302.03 1,280.33 1,289.88 0.0M
2023-03-01 1,279.48 1,295.60 1,268.90 1,290.33 0.0M
2023-02-28 1,255.00 1,312.50 1,252.50 1,274.85 0.0M
2023-02-27 1,288.50 1,306.73 1,249.05 1,253.80 0.0M
2023-02-24 1,288.98 1,314.50 1,276.00 1,287.55 0.0M
2023-02-23 1,285.00 1,309.50 1,249.75 1,289.25 0.0M
2023-02-22 1,354.55 1,366.48 1,272.53 1,276.55 0.1M
2023-02-21 1,402.50 1,412.03 1,340.53 1,354.15 0.0M
2023-02-20 1,383.15 1,409.50 1,365.03 1,398.00 0.0M
2023-02-17 1,389.48 1,423.50 1,361.75 1,376.25 0.0M
2023-02-16 1,372.70 1,390.85 1,369.15 1,382.55 0.0M
2023-02-15 1,359.98 1,376.00 1,331.60 1,372.70 0.0M
2023-02-14 1,351.18 1,385.68 1,340.00 1,343.60 0.0M
2023-02-13 1,391.33 1,394.95 1,345.50 1,362.28 0.0M
2023-02-10 1,362.88 1,436.50 1,352.68 1,394.95 0.1M
2023-02-09 1,383.60 1,385.60 1,347.40 1,356.58 0.0M
2023-02-08 1,366.33 1,396.00 1,359.98 1,376.70 0.0M
2023-02-07 1,350.00 1,384.93 1,350.00 1,366.33 0.0M
2023-02-06 1,380.00 1,388.60 1,337.55 1,350.48 0.0M
2023-02-03 1,329.65 1,381.55 1,291.50 1,368.08 0.1M
2023-02-02 1,297.88 1,380.00 1,284.40 1,329.65 0.1M
2023-02-01 1,286.50 1,321.38 1,245.50 1,291.85 0.1M
2023-01-31 1,311.98 1,331.98 1,275.50 1,287.28 0.1M
2023-01-30 1,255.00 1,318.70 1,245.05 1,300.05 0.1M
2023-01-27 1,306.43 1,309.85 1,226.50 1,242.78 0.1M
2023-01-25 1,340.00 1,342.58 1,291.00 1,297.05 0.0M
2023-01-24 1,351.68 1,370.00 1,319.50 1,331.93 0.1M
2023-01-23 1,260.13 1,362.00 1,232.28 1,344.95 0.4M
2023-01-20 1,220.78 1,254.23 1,220.78 1,241.83 0.0M
2023-01-19 1,227.58 1,255.35 1,217.55 1,220.78 0.0M
2023-01-18 1,224.03 1,261.50 1,215.00 1,239.90 0.1M
2023-01-17 1,235.68 1,243.13 1,210.00 1,217.93 0.0M
2023-01-16 1,182.50 1,249.50 1,182.50 1,241.03 0.1M
2023-01-13 1,186.38 1,194.15 1,165.30 1,177.68 0.0M
2023-01-12 1,197.23 1,201.48 1,172.50 1,180.45 0.0M
2023-01-11 1,200.10 1,224.50 1,185.55 1,191.25 0.0M
2023-01-10 1,227.45 1,231.98 1,190.50 1,194.13 0.0M
2023-01-09 1,219.93 1,262.00 1,215.00 1,222.03 0.1M
2023-01-06 1,212.00 1,225.00 1,190.80 1,215.45 0.0M
2023-01-05 1,217.50 1,223.30 1,194.50 1,204.18 0.0M
2023-01-04 1,239.50 1,239.98 1,199.15 1,205.95 0.0M
2023-01-03 1,207.60 1,251.00 1,186.18 1,233.80 0.0M
2023-01-02 1,225.48 1,234.98 1,190.00 1,201.58 0.0M