Balkrishna Paper Mills Ltd (BALK)

BALK
🏛️ インド →
23.84
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
2022-12-30 28.14 29.04 27.59 27.62 0.0M
2022-12-29 29.94 30.56 28.76 29.04 0.0M
2022-12-28 27.83 30.25 27.83 30.25 0.1M
2022-12-27 28.93 28.97 26.83 27.52 0.1M
2022-12-26 26.20 30.63 25.44 28.21 0.3M
2022-12-23 29.38 30.14 27.86 27.86 0.2M
2022-12-22 33.88 35.12 29.83 30.94 1.4M
2022-12-21 30.66 31.94 27.17 31.94 2.3M
2022-12-20 22.82 26.62 22.26 26.62 0.2M
2022-12-19 20.60 22.68 20.40 22.19 0.2M
2022-12-16 20.74 21.92 20.19 20.60 0.0M
2022-12-15 20.98 21.29 20.74 20.85 0.0M
2022-12-14 21.29 21.74 20.40 20.88 0.0M
2022-12-13 19.91 21.09 19.70 20.88 0.0M
2022-12-12 20.12 20.29 19.53 19.91 0.1M
2022-12-09 20.81 20.85 20.05 20.12 0.0M
2022-12-08 20.95 21.43 20.40 20.74 0.1M
2022-12-07 21.12 21.19 20.64 20.71 0.0M
2022-12-06 21.57 22.19 20.53 20.85 0.1M
2022-12-05 22.19 22.57 21.43 21.85 0.1M
2022-12-02 21.16 22.12 20.95 21.78 0.0M
2022-12-01 20.47 22.12 20.47 21.02 0.1M
2022-11-30 21.68 21.85 20.19 21.05 0.1M
2022-11-29 21.78 22.16 21.47 21.68 0.0M
2022-11-28 21.43 22.44 21.43 21.78 0.0M
2022-11-25 22.33 22.33 21.40 21.88 0.0M
2022-11-24 21.64 22.33 21.43 22.12 0.0M
2022-11-23 21.36 21.92 21.09 21.71 0.0M
2022-11-22 21.43 22.19 20.95 21.50 0.0M
2022-11-21 22.06 22.50 21.61 21.71 0.0M
2022-11-18 21.64 22.82 21.64 22.19 0.0M
2022-11-17 22.71 23.37 22.50 22.95 0.0M
2022-11-16 22.95 23.33 22.68 22.92 0.0M
2022-11-15 23.71 24.13 22.68 23.44 0.1M
2022-11-14 23.02 23.68 23.02 23.44 0.0M
2022-11-11 23.20 24.48 22.89 23.30 0.1M
2022-11-10 23.99 23.99 22.68 23.20 0.0M
2022-11-09 23.68 24.16 22.61 23.71 0.1M
2022-11-07 22.64 24.20 22.64 23.51 0.1M
2022-11-04 24.16 25.51 24.03 25.13 0.0M
2022-11-03 23.92 24.79 23.75 24.51 0.0M
2022-11-02 24.58 24.79 24.06 24.58 0.0M
2022-11-01 23.68 24.75 23.68 24.44 0.0M
2022-10-31 24.06 25.17 23.61 23.82 0.0M
2022-10-28 24.03 24.54 23.78 24.41 0.0M
2022-10-27 24.37 24.41 23.27 23.65 0.0M
2022-10-25 23.58 24.89 22.85 24.13 0.0M
2022-10-24 23.40 25.24 22.23 23.06 0.0M
2022-10-21 23.47 24.03 23.20 23.40 0.0M
2022-10-20 23.09 24.58 23.09 23.75 0.0M
2022-10-19 24.99 25.48 23.09 23.51 0.1M
2022-10-18 25.89 25.89 24.23 24.48 0.0M
2022-10-17 23.89 24.09 22.92 23.65 0.0M
2022-10-14 23.89 24.79 22.82 23.40 0.0M
2022-10-13 24.23 24.51 22.82 23.89 0.0M
2022-10-12 23.51 24.68 22.75 23.16 0.0M
2022-10-11 25.93 25.93 22.50 23.68 0.0M
2022-10-10 24.23 25.06 24.20 24.75 0.0M
2022-10-07 25.44 25.44 24.16 24.23 0.0M
2022-10-06 24.75 24.79 23.82 24.27 0.0M
2022-10-04 24.09 24.41 23.09 23.65 0.0M
2022-10-03 23.75 24.61 22.64 23.37 0.0M
2022-09-30 23.61 24.27 23.02 23.75 0.0M
2022-09-29 24.54 25.06 23.37 23.58 0.0M
2022-09-28 24.68 24.96 23.96 24.41 0.0M
2022-09-27 22.50 23.78 22.30 23.78 0.0M
2022-09-26 22.50 23.58 22.23 22.68 0.0M
2022-09-23 24.27 24.65 23.06 23.37 0.0M
2022-09-22 25.44 25.44 24.27 24.27 0.1M
2022-09-21 26.45 26.45 24.96 25.51 0.0M
2022-09-20 26.45 26.45 25.34 25.89 0.0M
2022-09-19 27.31 27.31 25.69 25.89 0.0M
2022-09-16 27.66 27.66 26.03 26.76 0.0M
2022-09-15 27.34 28.00 26.27 27.34 0.0M
2022-09-14 27.59 28.21 25.65 26.96 0.0M
2022-09-13 26.62 28.11 25.86 26.93 0.0M
2022-09-12 26.96 27.45 26.58 26.79 0.0M
2022-09-09 26.96 27.38 26.62 26.76 0.0M
2022-09-08 27.14 27.14 25.69 26.79 0.0M
2022-09-07 25.69 26.79 25.03 26.79 0.0M
2022-09-06 24.41 25.62 24.30 25.55 0.0M
2022-09-05 26.00 26.00 24.30 24.41 0.0M
2022-09-02 25.69 25.69 24.89 25.10 0.0M
2022-09-01 24.89 25.79 24.54 24.99 0.0M
2022-08-30 25.72 26.20 25.24 25.55 0.0M
2022-08-29 27.38 27.38 25.17 25.72 0.0M
2022-08-26 27.07 27.07 25.72 26.48 0.0M
2022-08-25 25.48 26.41 24.75 26.17 0.0M
2022-08-24 26.07 26.07 24.89 25.17 0.0M
2022-08-23 24.96 26.13 24.96 26.07 0.0M
2022-08-22 26.03 26.03 24.89 25.55 0.0M
2022-08-19 26.86 26.86 25.24 25.65 0.0M
2022-08-18 26.83 27.66 25.96 26.20 0.0M
2022-08-17 25.82 27.07 25.20 26.83 0.0M
2022-08-16 26.69 26.69 25.65 25.79 0.0M
2022-08-12 25.65 26.86 25.65 26.69 0.0M
2022-08-11 27.21 27.21 26.13 26.58 0.0M
2022-08-10 27.86 27.86 26.27 26.45 0.0M
2022-08-08 27.31 27.31 25.72 27.31 0.0M
2022-08-05 26.62 27.21 25.58 26.86 0.0M
2022-08-04 26.17 26.76 25.62 26.00 0.0M
2022-08-03 26.41 26.83 26.17 26.17 0.0M
2022-08-02 27.31 27.76 27.00 27.21 0.0M
2022-08-01 26.10 26.90 26.07 26.90 0.0M
2022-07-29 25.96 25.96 25.10 25.62 0.0M
2022-07-28 25.06 26.13 24.89 25.82 0.0M
2022-07-27 24.75 25.72 24.54 25.72 0.0M
2022-07-26 25.20 25.20 24.51 24.58 0.0M
2022-07-25 25.58 26.48 24.92 25.20 0.0M
2022-07-22 27.41 27.59 25.62 25.79 0.0M
2022-07-21 26.62 27.34 26.62 26.96 0.0M
2022-07-20 28.00 28.21 26.76 26.96 0.0M
2022-07-19 26.93 27.66 26.83 26.90 0.0M
2022-07-18 28.73 29.63 28.17 28.21 0.0M
2022-07-15 29.63 29.63 29.63 29.63 0.0M
2022-07-14 34.43 34.43 31.18 31.18 0.0M
2022-07-13 32.81 32.81 32.81 32.81 0.0M
2022-07-12 31.29 31.32 30.66 31.25 0.0M
2022-07-11 29.31 29.83 29.04 29.83 0.0M
2022-07-08 28.35 28.42 28.35 28.42 0.0M
2022-07-07 27.07 27.07 26.31 27.07 0.0M
2022-07-06 25.79 25.79 24.65 25.79 0.0M
2022-07-05 24.58 24.58 24.58 24.58 0.0M
2022-07-04 22.40 23.44 22.12 23.44 0.0M
2022-07-01 22.47 22.47 21.23 22.33 0.0M
2022-06-30 30.40 32.60 30.00 31.80 0.0M
2022-06-29 32.00 32.90 30.40 31.05 0.0M
2022-06-28 31.50 32.85 30.60 31.40 0.0M
2022-06-27 31.65 31.65 29.70 31.50 0.0M
2022-06-24 29.20 30.65 27.85 30.15 0.0M
2022-06-23 30.65 31.10 29.20 29.20 0.0M
2022-06-22 31.45 32.00 30.00 30.70 0.0M
2022-06-21 30.75 30.90 28.70 30.90 0.0M
2022-06-20 31.50 31.50 29.45 29.45 0.0M
2022-06-17 31.30 31.50 29.80 31.00 0.0M
2022-06-16 33.00 33.90 31.35 31.35 0.0M
2022-06-15 22.89 24.86 22.64 22.82 0.0M
2022-06-14 33.00 34.80 33.00 34.45 0.0M
2022-06-13 35.55 36.45 33.15 33.15 0.0M
2022-06-10 32.90 35.00 32.90 34.85 0.0M
2022-06-09 33.90 34.75 33.75 34.25 0.0M
2022-06-08 32.75 34.90 32.75 33.90 0.0M
2022-06-07 34.10 37.15 33.70 33.95 0.0M
2022-06-06 36.35 37.35 34.60 35.40 0.0M
2022-06-03 36.15 38.20 35.80 36.35 0.0M
2022-06-02 25.30 26.17 24.89 26.00 0.0M
2022-06-01 37.90 37.90 35.25 36.50 0.0M
2022-05-31 25.72 25.93 24.51 24.99 0.0M
2022-05-30 39.50 39.50 36.30 37.20 0.0M
2022-05-27 39.50 40.00 36.95 37.70 0.0M
2022-05-26 40.00 42.05 38.05 38.20 0.0M
2022-05-25 28.42 29.59 27.28 27.69 0.0M
2022-05-24 42.20 42.75 40.40 40.85 0.0M
2022-05-23 30.46 31.56 29.07 29.18 0.0M
2022-05-20 47.40 47.70 43.55 44.05 0.0M
2022-05-19 48.80 48.80 44.25 45.60 0.0M
2022-05-18 46.55 46.55 46.55 46.55 0.0M
2022-05-17 44.30 44.35 43.95 44.35 0.0M
2022-05-16 42.25 42.25 42.25 42.25 0.0M
2022-05-13 38.35 40.25 38.00 40.25 0.0M
2022-05-12 37.55 40.30 37.05 38.35 0.0M
2022-05-11 37.95 39.80 36.90 38.95 0.0M
2022-05-10 37.35 39.05 37.30 37.95 0.0M
2022-05-09 38.85 38.85 36.95 37.20 0.0M
2022-05-06 38.85 39.85 38.85 38.85 0.0M
2022-05-05 42.95 42.95 40.85 40.85 0.0M
2022-05-04 45.35 47.45 42.95 42.95 0.0M
2022-05-02 45.90 46.35 44.25 45.20 0.0M
2022-04-29 49.95 50.00 45.60 45.90 0.0M
2022-04-28 48.60 48.60 46.70 47.95 0.0M
2022-04-27 49.55 49.60 48.00 48.50 0.0M
2022-04-26 51.50 51.50 49.15 49.60 0.0M
2022-04-25 52.90 52.90 49.65 51.00 0.0M
2022-04-22 51.85 53.45 50.05 52.00 0.0M
2022-04-21 49.45 51.00 48.35 50.95 0.0M
2022-04-20 47.75 50.90 47.75 48.60 0.0M
2022-04-19 52.00 53.35 48.50 48.90 0.0M
2022-04-18 52.00 52.00 50.30 50.85 0.0M
2022-04-13 53.00 53.90 51.35 52.50 0.0M
2022-04-12 52.80 52.80 48.20 51.50 0.0M
2022-04-11 53.05 54.85 50.10 50.70 0.0M
2022-04-08 55.90 55.90 51.80 52.40 0.0M
2022-04-07 56.50 57.90 54.00 54.05 0.0M
2022-04-06 56.40 56.75 51.65 56.25 0.1M
2022-04-05 52.60 54.05 51.85 54.05 0.0M
2022-04-04 49.50 51.50 49.50 51.50 0.0M
2022-04-01 50.70 50.80 48.50 49.05 0.0M
2022-03-31 50.00 50.95 48.00 48.40 0.0M
2022-03-30 34.67 34.67 31.98 33.84 0.0M
2022-03-29 47.75 51.00 47.75 48.00 0.0M
2022-03-28 52.50 52.50 50.00 50.25 0.0M
2022-03-25 47.95 52.95 47.95 50.00 0.0M
2022-03-24 55.00 55.50 50.45 50.45 0.0M
2022-03-23 53.05 53.10 50.60 53.10 0.0M
2022-03-22 50.50 50.60 50.50 50.60 0.0M
2022-03-21 47.25 48.20 46.90 48.20 0.0M
2022-03-17 45.95 45.95 43.80 45.95 0.0M
2022-03-16 43.45 43.80 42.60 43.80 0.0M
2022-03-15 41.45 41.75 38.05 41.75 0.0M
2022-03-14 36.50 39.80 36.50 39.80 0.0M
2022-03-11 39.15 39.50 37.15 37.95 0.0M
2022-03-10 38.45 41.10 38.00 38.30 0.0M
2022-03-09 37.70 40.35 37.70 39.15 0.0M
2022-03-08 37.75 39.30 35.90 38.45 0.0M
2022-03-07 41.45 41.45 37.55 37.75 0.0M
2022-03-04 39.10 42.40 38.65 39.50 0.0M
2022-03-03 42.50 42.55 38.65 40.65 0.0M
2022-03-02 40.40 42.25 40.00 40.55 0.0M
2022-02-28 42.00 42.00 39.90 40.40 0.0M
2022-02-25 40.50 44.40 40.50 42.00 0.0M
2022-02-24 42.55 43.90 42.55 42.55 0.0M
2022-02-23 44.00 46.95 42.80 44.75 0.0M
2022-02-22 44.90 49.55 44.90 44.90 0.0M
2022-02-21 50.70 51.55 47.25 47.25 0.0M
2022-02-18 51.30 54.00 49.05 49.70 0.0M
2022-02-17 51.50 51.55 49.45 51.55 0.0M
2022-02-16 49.40 49.45 49.00 49.10 0.0M
2022-02-15 47.10 47.10 42.85 47.10 0.0M
2022-02-14 47.30 47.30 44.90 44.90 0.0M
2022-02-11 47.35 48.45 47.25 47.25 0.0M
2022-02-10 52.15 52.15 49.55 49.70 0.0M
2022-02-09 51.40 54.40 50.70 52.15 0.1M
2022-02-08 58.10 58.10 52.60 53.35 0.1M
2022-02-07 55.35 55.35 53.10 55.35 0.0M
2022-02-04 52.75 52.75 51.00 52.75 0.0M
2022-02-03 50.25 50.25 47.90 50.25 0.0M
2022-02-02 47.85 47.90 45.65 47.90 0.0M
2022-02-01 45.65 45.65 45.65 45.65 0.0M
2022-01-31 43.50 43.50 43.50 43.50 0.0M
2022-01-28 41.45 41.45 41.45 41.45 0.0M
2022-01-27 39.50 39.50 39.50 39.50 0.0M
2022-01-25 34.25 37.65 34.25 37.65 0.1M
2022-01-24 37.40 37.40 35.75 35.90 0.0M
2022-01-21 38.00 39.25 37.60 37.60 0.0M
2022-01-20 39.85 41.35 39.55 39.55 0.0M
2022-01-19 41.15 43.45 41.05 41.60 0.0M
2022-01-18 43.00 44.45 42.50 42.60 0.0M
2022-01-17 41.95 42.95 40.05 42.65 0.0M
2022-01-14 40.80 42.90 40.80 42.00 0.0M
2022-01-13 42.70 44.95 42.55 42.90 0.0M
2022-01-12 47.85 48.75 44.20 44.75 0.1M
2022-01-11 51.30 51.30 46.50 46.50 0.2M
2022-01-10 48.90 48.90 48.90 48.90 0.0M
2022-01-07 46.60 46.60 46.60 46.60 0.0M
2022-01-06 44.40 44.40 44.40 44.40 0.0M
2022-01-05 42.30 42.30 42.30 42.30 0.0M
2022-01-04 40.30 40.30 40.30 40.30 0.0M
2022-01-03 38.40 38.40 37.85 38.40 0.1M