Bharat Road Network

BHRN
🏛️ インド →
21.84
最終更新: 2025-10-03
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 30.10 30.75 29.35 30.05 0.0M
2021-12-30 30.05 30.80 29.50 30.45 0.0M
2021-12-29 30.45 30.50 29.30 29.90 0.0M
2021-12-28 29.95 31.45 28.85 30.50 0.0M
2021-12-27 29.95 29.95 28.70 29.55 0.0M
2021-12-24 30.00 30.10 29.20 29.70 0.0M
2021-12-23 31.25 31.25 29.15 29.70 0.0M
2021-12-22 31.00 31.25 29.20 29.60 0.0M
2021-12-21 27.20 28.45 27.20 27.55 0.0M
2021-12-20 27.70 28.45 27.15 27.90 0.0M
2021-12-17 29.30 29.65 27.65 28.25 0.0M
2021-12-16 30.35 30.35 29.20 29.65 0.0M
2021-12-15 28.05 31.00 28.05 29.60 0.0M
2021-12-14 29.55 30.05 29.25 29.50 0.0M
2021-12-13 31.50 31.65 29.70 30.20 0.0M
2021-12-10 27.70 32.90 27.70 30.75 0.0M
2021-12-09 27.65 28.60 27.10 28.10 0.0M
2021-12-08 28.45 28.50 27.00 27.15 0.0M
2021-12-07 28.25 28.30 26.80 27.85 0.0M
2021-12-06 27.00 27.70 27.00 27.10 0.0M
2021-12-03 28.00 28.00 27.10 27.25 0.0M
2021-12-02 28.40 28.40 26.85 27.25 0.0M
2021-12-01 26.80 26.95 26.60 26.70 0.0M
2021-11-30 27.70 27.95 26.40 26.65 0.0M
2021-11-29 27.00 27.80 26.40 27.00 0.0M
2021-11-26 27.30 27.85 27.30 27.40 0.0M
2021-11-25 27.00 27.95 26.95 27.50 0.0M
2021-11-24 26.50 28.35 26.50 27.45 0.0M
2021-11-23 27.40 27.90 27.05 27.55 0.0M
2021-11-22 28.10 28.45 27.00 27.05 0.0M
2021-11-18 28.15 28.30 27.85 28.10 0.0M
2021-11-17 28.00 28.55 27.40 27.90 0.0M
2021-11-16 28.35 28.60 27.50 27.85 0.0M
2021-11-15 28.80 28.80 27.80 28.15 0.0M
2021-11-12 28.50 28.90 28.15 28.80 0.0M
2021-11-11 28.15 29.45 28.15 28.50 0.0M
2021-11-10 29.50 29.50 28.45 28.95 0.0M
2021-11-09 28.60 29.35 28.60 28.90 0.0M
2021-11-08 30.45 30.45 28.55 28.60 0.0M
2021-11-04 28.90 29.10 27.60 28.65 0.0M
2021-11-03 28.55 28.85 28.05 28.20 0.0M
2021-11-02 28.60 28.60 28.15 28.20 0.0M
2021-11-01 28.55 28.55 27.90 28.40 0.0M
2021-10-29 28.80 28.80 27.85 28.00 0.0M
2021-10-28 28.75 29.35 28.10 28.60 0.0M
2021-10-27 28.90 29.25 28.65 28.75 0.0M
2021-10-26 29.30 29.30 28.65 28.90 0.0M
2021-10-25 29.00 29.05 28.60 28.70 0.0M
2021-10-22 29.50 29.60 28.90 29.00 0.0M
2021-10-21 29.50 29.65 29.10 29.10 0.0M
2021-10-20 30.50 30.50 29.00 29.40 0.0M
2021-10-19 29.35 30.75 29.35 29.80 0.0M
2021-10-18 30.70 31.00 29.80 29.95 0.0M
2021-10-14 30.10 30.45 29.65 30.05 0.0M
2021-10-13 30.05 30.35 30.00 30.05 0.0M
2021-10-12 30.35 30.40 29.85 30.00 0.0M
2021-10-11 31.85 31.85 30.20 30.30 0.0M
2021-10-08 31.35 31.35 30.30 30.55 0.0M
2021-10-07 31.15 31.90 30.15 30.45 0.0M
2021-10-06 31.85 31.95 30.40 30.60 0.0M
2021-10-05 28.60 31.90 28.60 30.95 0.0M
2021-10-04 28.85 29.10 28.35 28.85 0.0M
2021-10-01 28.55 28.95 28.45 28.70 0.0M
2021-09-30 28.85 28.95 28.40 28.45 0.0M
2021-09-29 28.55 29.25 28.20 28.65 0.0M
2021-09-28 28.80 29.65 28.30 28.45 0.0M
2021-09-27 28.95 29.35 28.50 28.80 0.0M
2021-09-24 29.40 30.20 28.80 28.95 0.0M
2021-09-23 29.40 29.50 29.15 29.50 0.0M
2021-09-22 28.00 29.30 28.00 29.00 0.0M
2021-09-21 29.45 29.45 27.65 28.35 0.0M
2021-09-20 29.70 30.25 29.15 29.15 0.0M
2021-09-17 30.15 30.40 29.40 29.40 0.0M
2021-09-16 30.15 30.25 29.80 30.15 0.0M
2021-09-15 30.25 30.65 29.85 30.05 0.0M
2021-09-14 30.30 30.90 30.00 30.10 0.0M
2021-09-13 30.50 31.00 30.10 30.45 0.0M
2021-09-09 30.75 31.30 30.35 30.50 0.0M
2021-09-08 30.50 30.85 30.35 30.50 0.0M
2021-09-07 30.85 31.25 30.50 30.70 0.0M
2021-09-06 31.05 31.15 30.60 30.75 0.0M
2021-09-03 31.30 31.65 30.90 31.00 0.0M
2021-09-02 31.05 31.50 30.90 31.30 0.0M
2021-09-01 31.30 31.35 30.80 31.05 0.0M
2021-08-31 30.75 31.60 30.50 30.75 0.0M
2021-08-30 31.25 31.60 30.50 31.00 0.0M
2021-08-27 31.95 31.95 30.60 30.90 0.0M
2021-08-26 31.35 31.45 30.75 30.75 0.0M
2021-08-25 30.85 31.65 30.65 31.00 0.0M
2021-08-24 30.10 30.95 29.70 30.85 0.0M
2021-08-23 31.40 31.50 30.00 30.70 0.0M
2021-08-20 33.00 33.00 31.10 31.60 0.0M
2021-08-18 34.80 34.80 32.00 32.25 0.0M
2021-08-17 32.95 33.75 32.20 33.10 0.0M
2021-08-16 32.30 33.90 31.85 33.30 0.0M
2021-08-13 33.85 34.15 32.25 32.80 0.0M
2021-08-12 32.00 32.90 31.70 32.60 0.0M
2021-08-11 32.40 32.65 30.45 31.90 0.0M
2021-08-10 34.80 35.35 29.70 31.65 0.0M
2021-08-09 36.15 36.30 34.55 35.00 0.0M
2021-08-06 35.65 36.00 35.25 35.50 0.0M
2021-08-05 36.35 36.50 34.75 35.90 0.0M
2021-08-04 37.70 38.20 35.30 35.50 0.0M
2021-08-03 35.45 38.30 35.15 37.15 0.0M
2021-08-02 35.60 36.30 35.00 35.25 0.0M
2021-07-30 35.85 35.90 34.55 34.85 0.0M
2021-07-29 35.60 36.20 35.25 35.55 0.0M
2021-07-28 36.65 36.65 35.15 35.55 0.0M
2021-07-27 36.35 37.20 36.20 36.40 0.0M
2021-07-26 36.50 37.25 35.55 35.80 0.0M
2021-07-23 36.50 37.50 35.10 35.75 0.0M
2021-07-22 35.10 36.80 34.85 35.75 0.0M
2021-07-20 37.50 37.65 34.60 35.15 0.0M
2021-07-19 39.00 39.00 36.25 36.85 0.0M
2021-07-16 40.40 40.40 37.45 37.80 0.0M
2021-07-15 39.45 41.40 39.00 39.60 0.1M
2021-07-14 37.60 40.20 36.20 38.65 0.2M
2021-07-13 33.15 38.10 33.00 37.60 0.1M
2021-07-12 33.30 33.40 33.00 33.05 0.0M
2021-07-09 32.80 33.60 32.45 33.20 0.0M
2021-07-08 33.10 33.50 32.60 32.95 0.0M
2021-07-07 33.60 33.90 32.80 33.15 0.0M
2021-07-06 33.35 33.65 33.00 33.30 0.0M
2021-07-05 33.90 33.95 32.90 33.25 0.0M
2021-07-02 32.75 34.25 32.05 33.55 0.0M
2021-07-01 32.30 33.25 32.30 32.90 0.0M
2021-06-30 32.75 33.55 32.75 32.95 0.0M
2021-06-29 33.70 34.60 33.10 33.45 0.0M
2021-06-28 33.85 33.85 32.90 33.00 0.0M
2021-06-25 34.15 34.25 33.00 33.05 0.0M
2021-06-24 33.85 34.70 32.55 33.85 0.0M
2021-06-23 34.35 34.80 33.50 34.05 0.0M
2021-06-22 34.10 35.00 33.50 34.35 0.0M
2021-06-21 33.35 34.90 32.40 33.05 0.0M
2021-06-18 34.65 35.45 31.65 33.35 0.0M
2021-06-17 34.75 36.10 33.25 34.65 0.1M
2021-06-16 34.00 35.00 33.55 34.30 0.0M
2021-06-15 32.30 35.05 32.30 33.85 0.0M
2021-06-14 33.20 33.20 31.20 32.25 0.0M
2021-06-11 33.40 35.00 32.55 32.95 0.0M
2021-06-10 32.95 33.35 32.65 33.25 0.0M
2021-06-09 33.10 33.60 31.25 32.15 0.0M
2021-06-08 31.15 33.50 30.20 32.85 0.1M
2021-06-07 31.10 31.40 30.70 31.05 0.0M
2021-06-04 31.05 31.90 30.45 30.75 0.0M
2021-06-03 30.65 31.55 30.50 30.95 0.0M
2021-06-02 29.40 30.10 29.40 30.00 0.0M
2021-06-01 31.50 31.50 29.30 29.55 0.0M
2021-05-31 30.10 31.80 30.10 30.70 0.0M
2021-05-28 29.80 31.10 29.80 30.10 0.0M
2021-05-27 29.10 30.80 29.10 30.40 0.0M
2021-05-26 27.05 29.35 27.05 29.00 0.0M
2021-05-25 27.90 28.50 26.90 28.25 0.0M
2021-05-24 27.80 28.50 26.40 26.90 0.0M
2021-05-21 29.45 29.45 26.90 27.30 0.0M
2021-05-20 29.45 29.50 28.75 28.75 0.0M
2021-05-19 30.10 30.45 29.00 29.15 0.0M
2021-05-18 29.70 30.55 29.50 30.30 0.0M
2021-05-17 29.05 30.00 29.05 29.40 0.0M
2021-05-14 29.60 29.60 28.55 29.05 0.0M
2021-05-12 29.40 29.45 28.20 29.05 0.0M
2021-05-11 29.00 29.60 28.75 29.05 0.0M
2021-05-10 28.70 29.40 28.10 28.75 0.0M
2021-05-07 28.60 29.10 27.90 28.15 0.0M
2021-05-06 28.55 28.90 27.10 28.80 0.0M
2021-05-05 27.45 29.10 27.00 28.25 0.0M
2021-05-04 28.00 29.00 27.95 28.05 0.0M
2021-05-03 27.40 28.20 27.40 28.00 0.0M
2021-04-30 27.85 28.50 27.25 27.85 0.0M
2021-04-29 29.00 29.00 28.20 28.30 0.0M
2021-04-28 28.00 28.00 27.50 27.90 0.0M
2021-04-27 26.90 27.55 26.85 27.45 0.0M
2021-04-26 27.80 28.25 26.50 27.05 0.0M
2021-04-23 26.75 27.45 26.35 26.95 0.0M
2021-04-22 26.70 27.10 26.45 26.70 0.0M
2021-04-20 27.55 28.00 26.50 27.20 0.0M
2021-04-19 28.40 28.40 27.10 27.25 0.0M
2021-04-16 29.05 29.85 28.20 28.50 0.0M
2021-04-15 29.25 29.25 28.05 28.60 0.0M
2021-04-13 29.30 29.30 28.60 29.25 0.0M
2021-04-12 29.00 29.20 28.00 28.45 0.0M
2021-04-09 30.45 30.45 29.90 29.90 0.0M
2021-04-08 30.35 30.35 29.40 29.90 0.0M
2021-04-07 30.40 30.40 29.80 30.00 0.0M
2021-04-06 30.40 30.40 30.00 30.15 0.0M
2021-04-05 29.90 31.10 29.50 30.05 0.0M
2021-04-01 28.70 29.50 28.70 29.30 0.0M
2021-03-31 29.60 29.60 28.00 28.75 0.0M
2021-03-30 29.05 29.05 28.60 28.85 0.0M
2021-03-26 29.90 29.90 27.90 28.30 0.0M
2021-03-25 29.50 30.00 28.90 29.30 0.0M
2021-03-24 31.05 31.05 30.20 30.25 0.0M
2021-03-23 30.70 31.10 30.65 30.75 0.0M
2021-03-22 30.80 31.30 30.40 30.70 0.0M
2021-03-19 31.35 31.35 29.45 30.70 0.0M
2021-03-18 32.10 32.25 31.15 31.35 0.0M
2021-03-17 33.30 33.35 31.65 31.90 0.0M
2021-03-16 32.80 33.20 32.35 32.50 0.0M
2021-03-15 33.90 33.90 32.25 32.50 0.0M
2021-03-12 33.50 34.50 32.70 33.00 0.0M
2021-03-10 33.25 33.30 32.70 33.00 0.0M
2021-03-09 33.80 33.90 33.00 33.10 0.0M
2021-03-08 34.20 34.20 33.35 33.65 0.0M
2021-03-05 33.95 34.85 33.30 33.70 0.0M
2021-03-04 33.85 34.45 33.55 33.55 0.0M
2021-03-03 33.85 36.00 32.50 34.10 0.0M
2021-03-02 33.00 33.35 32.30 32.95 0.0M
2021-03-01 33.35 33.35 32.80 33.30 0.0M
2021-02-26 33.05 33.40 32.50 32.60 0.0M
2021-02-25 33.40 34.50 32.70 33.20 0.0M
2021-02-24 32.40 33.90 32.15 32.45 0.0M
2021-02-23 32.85 32.85 32.30 32.40 0.0M
2021-02-22 32.60 32.75 32.25 32.30 0.0M
2021-02-19 33.65 33.80 32.55 32.70 0.0M
2021-02-18 32.80 34.70 32.35 33.65 0.0M
2021-02-17 32.90 33.05 32.50 32.75 0.0M
2021-02-16 32.20 33.15 29.45 32.55 0.0M
2021-02-15 33.00 33.95 32.85 32.95 0.0M
2021-02-12 32.35 33.80 32.35 33.10 0.0M
2021-02-11 32.95 33.30 32.65 32.95 0.0M
2021-02-10 32.75 32.95 32.75 32.95 0.0M
2021-02-09 33.45 33.45 32.75 32.80 0.0M
2021-02-08 33.65 34.20 32.80 33.10 0.0M
2021-02-05 33.75 33.75 32.90 33.10 0.0M
2021-02-04 33.85 34.45 33.60 33.65 0.0M
2021-02-03 34.00 34.00 33.30 33.50 0.0M
2021-02-02 34.50 34.60 33.35 33.50 0.0M
2021-02-01 32.90 35.80 32.60 33.95 0.1M
2021-01-29 33.45 33.45 32.00 32.65 0.0M
2021-01-28 33.45 33.70 32.60 32.95 0.0M
2021-01-27 33.20 33.85 32.70 32.80 0.1M
2021-01-25 33.90 33.90 32.70 32.90 0.0M
2021-01-22 34.20 34.40 33.45 33.80 0.0M
2021-01-21 34.00 36.40 33.60 34.00 0.0M
2021-01-20 34.70 34.70 33.85 34.00 0.0M
2021-01-19 34.35 34.60 34.15 34.35 0.0M
2021-01-18 35.55 35.55 33.70 33.85 0.0M
2021-01-15 35.15 35.50 34.00 34.85 0.0M
2021-01-14 34.50 36.65 34.10 34.90 0.0M
2021-01-13 35.15 35.40 34.55 34.90 0.0M
2021-01-12 35.45 35.70 34.55 35.15 0.0M
2021-01-11 36.00 36.15 35.00 35.25 0.0M
2021-01-08 37.25 37.30 35.95 36.10 0.0M
2021-01-07 35.70 38.25 35.55 36.70 0.1M
2021-01-06 36.25 36.60 35.25 35.55 0.0M
2021-01-05 35.35 37.60 34.30 36.25 0.1M
2021-01-04 35.60 36.75 35.15 35.75 0.0M
2021-01-01 36.05 37.00 36.05 36.50 0.0M