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
2023-12-29 24.37 26.27 24.30 25.82 0.1M
2023-12-28 24.37 24.72 24.20 24.27 0.0M
2023-12-27 24.96 25.37 24.20 24.48 0.0M
2023-12-26 24.09 25.30 23.82 24.96 0.0M
2023-12-22 24.54 24.89 24.27 24.51 0.0M
2023-12-21 24.79 25.17 23.58 24.54 0.0M
2023-12-20 26.17 26.90 24.58 24.86 0.1M
2023-12-19 24.48 26.51 24.20 25.96 0.3M
2023-12-18 25.06 25.06 24.20 24.34 0.1M
2023-12-15 23.85 25.03 23.54 24.58 0.1M
2023-12-14 24.72 24.72 23.33 23.65 0.1M
2023-12-13 25.75 25.75 24.23 24.37 0.1M
2023-12-12 25.86 26.27 25.24 25.55 0.1M
2023-12-11 26.86 26.86 25.03 25.34 0.2M
2023-12-08 30.14 30.73 26.41 26.86 1.4M
2023-12-07 21.95 26.03 21.50 26.03 0.6M
2023-12-06 21.71 22.09 21.43 21.71 0.1M
2023-12-05 21.50 22.06 20.85 21.43 0.1M
2023-12-04 21.57 21.81 20.64 21.47 0.1M
2023-12-01 21.68 21.95 20.95 21.54 0.1M
2023-11-30 21.23 21.61 20.85 21.19 0.0M
2023-11-29 22.40 22.40 20.50 20.95 0.1M
2023-11-28 22.44 22.54 21.50 21.64 0.1M
2023-11-24 21.99 22.44 21.23 21.85 0.1M
2023-11-23 21.05 22.06 20.81 21.74 0.1M
2023-11-22 21.05 21.09 20.57 20.98 0.1M
2023-11-21 20.40 20.81 20.36 20.71 0.0M
2023-11-20 21.02 21.02 19.64 20.15 0.0M
2023-11-17 21.09 21.16 20.43 20.60 0.1M
2023-11-16 20.47 20.88 20.40 20.78 0.0M
2023-11-15 20.74 21.09 20.22 20.57 0.1M
2023-11-13 21.71 21.71 20.22 20.50 0.1M
2023-11-12 29.35 30.45 29.35 30.15 0.0M
2023-11-10 20.19 20.85 20.12 20.26 0.0M
2023-11-09 20.08 21.12 20.08 20.47 0.2M
2023-11-08 20.29 20.74 19.95 20.08 0.1M
2023-11-07 20.33 20.40 19.95 20.12 0.0M
2023-11-06 20.60 21.23 18.94 19.88 0.1M
2023-11-03 20.40 20.71 19.81 20.26 0.0M
2023-11-02 20.67 21.33 20.08 20.29 0.0M
2023-11-01 20.60 20.74 20.19 20.50 0.0M
2023-10-31 20.71 21.16 20.36 20.53 0.0M
2023-10-30 21.64 21.64 20.36 20.57 0.1M
2023-10-27 20.02 21.33 19.36 21.02 0.1M
2023-10-26 18.77 20.05 18.60 19.81 0.1M
2023-10-25 19.29 19.88 18.87 19.22 0.1M
2023-10-23 20.36 21.09 18.53 19.08 0.1M
2023-10-20 21.23 21.78 20.05 20.40 0.1M
2023-10-19 21.71 21.71 20.74 20.98 0.1M
2023-10-18 22.02 22.26 21.09 21.29 0.1M
2023-10-17 22.40 22.57 21.43 21.64 0.1M
2023-10-16 23.37 23.37 21.05 21.85 0.1M
2023-10-13 23.27 23.51 22.16 22.47 0.1M
2023-10-12 21.36 23.47 20.91 23.27 0.7M
2023-10-11 19.43 21.36 19.39 21.36 0.4M
2023-10-10 19.36 19.88 19.22 19.43 0.0M
2023-10-09 19.32 19.67 19.01 19.50 0.1M
2023-10-06 19.64 20.26 19.36 19.67 0.0M
2023-10-05 19.26 19.60 19.05 19.32 0.1M
2023-10-04 19.88 19.95 18.87 19.08 0.1M
2023-10-03 19.64 20.05 19.50 19.77 0.0M
2023-09-29 20.64 21.12 19.60 19.91 0.1M
2023-09-28 20.12 20.67 20.12 20.40 0.0M
2023-09-27 20.08 20.85 19.70 20.33 0.1M
2023-09-26 20.19 20.26 19.81 19.88 0.0M
2023-09-25 19.74 20.81 19.74 20.40 0.0M
2023-09-22 20.33 20.33 19.50 19.84 0.1M
2023-09-21 21.29 21.29 19.74 19.95 0.1M
2023-09-20 20.78 21.36 20.53 20.64 0.1M
2023-09-18 20.08 20.85 20.05 20.78 0.1M
2023-09-15 19.84 20.64 19.60 20.08 0.1M
2023-09-14 19.39 20.12 19.32 19.67 0.1M
2023-09-13 21.29 21.29 19.50 19.64 0.2M
2023-09-12 21.57 21.81 20.50 20.50 0.1M
2023-09-11 21.92 22.06 20.74 21.57 0.1M
2023-09-08 22.12 22.12 20.19 21.33 0.1M
2023-09-07 20.81 21.12 20.33 21.12 0.2M
2023-09-06 19.36 20.12 19.19 20.12 0.2M
2023-09-05 19.36 19.53 18.84 19.19 0.0M
2023-09-04 19.67 19.67 18.84 19.05 0.0M
2023-09-01 19.36 19.95 19.01 19.26 0.1M
2023-08-31 18.91 19.57 18.91 19.12 0.1M
2023-08-30 19.19 19.53 18.70 18.77 0.0M
2023-08-29 19.26 19.50 18.94 18.98 0.1M
2023-08-28 20.05 20.05 18.94 19.12 0.1M
2023-08-25 20.33 20.60 19.67 19.81 0.0M
2023-08-24 20.15 20.67 19.88 20.12 0.1M
2023-08-23 20.60 20.60 19.57 20.05 0.1M
2023-08-22 20.05 20.19 18.87 19.84 0.1M
2023-08-21 18.87 19.39 18.63 19.36 0.1M
2023-08-18 18.84 19.08 18.49 18.49 0.0M
2023-08-17 19.22 19.22 18.18 18.77 0.1M
2023-08-16 19.29 19.29 18.36 18.53 0.0M
2023-08-14 18.32 18.98 18.05 18.49 0.1M
2023-08-11 18.25 18.53 18.01 18.08 0.0M
2023-08-10 18.36 18.39 18.05 18.25 0.0M
2023-08-09 17.80 18.39 17.60 18.25 0.0M
2023-08-08 17.77 17.98 17.56 17.80 0.0M
2023-08-07 17.53 17.98 17.42 17.73 0.0M
2023-08-04 17.49 17.80 17.46 17.56 0.0M
2023-08-03 18.11 18.11 17.28 17.63 0.0M
2023-08-02 17.84 17.98 17.42 17.63 0.0M
2023-08-01 17.87 18.15 17.63 17.80 0.0M
2023-07-31 18.25 18.29 17.56 17.87 0.0M
2023-07-28 18.01 18.39 17.98 18.15 0.0M
2023-07-27 18.29 18.29 17.91 17.98 0.0M
2023-07-26 18.29 18.32 17.63 17.91 0.0M
2023-07-25 18.11 18.53 18.08 18.22 0.0M
2023-07-24 18.05 18.53 17.91 18.25 0.0M
2023-07-21 18.11 18.32 17.98 18.11 0.0M
2023-07-20 18.05 18.32 17.98 18.11 0.0M
2023-07-19 18.08 18.56 17.63 17.98 0.0M
2023-07-18 18.46 18.67 17.84 18.05 0.0M
2023-07-17 18.11 18.67 18.11 18.32 0.0M
2023-07-14 18.70 18.94 18.18 18.29 0.0M
2023-07-13 19.64 19.64 18.32 18.53 0.0M
2023-07-12 18.98 19.29 18.94 18.98 0.0M
2023-07-11 19.32 19.36 18.74 18.98 0.0M
2023-07-10 19.70 19.70 18.94 19.05 0.0M
2023-07-07 19.50 19.88 18.87 19.60 0.1M
2023-07-06 19.50 19.50 19.15 19.15 0.0M
2023-07-05 19.36 19.88 19.22 19.32 0.0M
2023-07-04 19.81 19.88 19.26 19.43 0.0M
2023-07-03 19.98 20.36 19.43 19.91 0.1M
2023-06-30 18.70 19.39 18.53 19.39 0.1M
2023-06-28 18.84 18.84 18.43 18.49 0.0M
2023-06-27 18.49 18.84 18.11 18.77 0.0M
2023-06-26 18.39 18.67 18.11 18.29 0.0M
2023-06-23 18.56 18.56 18.01 18.22 0.0M
2023-06-22 18.91 18.94 17.98 18.29 0.0M
2023-06-21 19.39 19.53 18.32 18.56 0.1M
2023-06-20 18.91 19.70 18.67 19.26 0.0M
2023-06-19 19.74 19.74 18.46 18.87 0.0M
2023-06-16 19.64 19.67 18.81 19.05 0.1M
2023-06-15 20.29 20.29 19.36 19.64 0.0M
2023-06-14 21.64 21.68 19.67 19.88 0.1M
2023-06-13 20.36 20.67 19.60 20.67 0.1M
2023-06-12 19.08 19.70 18.91 19.70 0.1M
2023-06-09 18.91 18.91 18.39 18.77 0.0M
2023-06-08 18.56 19.01 18.08 18.74 0.0M
2023-06-07 19.01 19.22 18.39 18.77 0.0M
2023-06-06 18.32 18.87 18.32 18.84 0.0M
2023-06-05 17.84 18.29 17.70 18.11 0.0M
2023-06-02 17.87 18.05 17.56 17.84 0.0M
2023-06-01 17.98 18.18 17.32 17.73 0.1M
2023-05-31 18.49 18.60 17.35 18.08 0.0M
2023-05-30 18.43 18.43 17.70 18.08 0.0M
2023-05-29 18.53 18.63 17.98 18.01 0.0M
2023-05-26 18.05 18.49 17.87 18.15 0.0M
2023-05-25 17.35 18.05 17.32 17.87 0.0M
2023-05-24 17.98 17.98 17.01 17.35 0.0M
2023-05-23 17.56 18.01 16.77 17.67 0.1M
2023-05-22 18.43 18.81 17.49 17.63 0.1M
2023-05-19 18.77 18.81 18.11 18.39 0.0M
2023-05-18 19.36 19.67 18.46 18.56 0.1M
2023-05-17 18.56 19.01 17.91 18.74 0.1M
2023-05-16 18.32 19.70 18.15 18.22 0.3M
2023-05-15 19.08 19.08 19.08 19.08 0.0M
2023-05-12 20.08 20.08 20.08 20.08 0.0M
2023-05-11 21.12 22.12 21.12 21.12 0.2M
2023-05-10 22.23 22.23 22.23 22.23 0.0M
2023-05-09 23.37 23.37 23.37 23.37 0.0M
2023-05-08 24.13 24.58 22.64 24.58 0.1M
2023-05-05 22.06 23.44 22.02 23.44 0.0M
2023-05-04 22.47 23.06 21.81 22.33 0.0M
2023-05-03 22.02 22.68 21.36 22.57 0.0M
2023-05-02 22.78 22.89 21.64 22.02 0.0M
2023-04-28 22.12 22.61 21.47 21.81 0.0M
2023-04-27 23.16 23.44 21.81 22.12 0.0M
2023-04-26 21.43 22.54 21.43 22.54 0.0M
2023-04-25 21.09 21.78 20.98 21.47 0.0M
2023-04-24 22.40 22.95 22.09 22.09 0.0M
2023-04-21 23.61 24.16 23.23 23.23 0.0M
2023-04-20 26.72 27.00 24.44 24.44 0.2M
2023-04-19 24.58 25.72 24.58 25.72 0.1M
2023-04-18 21.85 23.40 21.81 23.40 0.1M
2023-04-17 19.36 21.29 18.98 21.29 0.1M
2023-04-13 18.87 19.88 18.01 19.36 0.0M
2023-04-12 19.67 19.67 17.67 18.74 0.0M
2023-04-11 20.19 20.19 18.43 19.15 0.0M
2023-04-10 20.19 20.19 19.36 20.19 0.0M
2023-04-06 19.26 19.26 19.26 19.26 0.0M
2023-04-05 18.36 18.36 17.94 18.36 0.0M
2023-04-03 17.35 17.49 16.21 17.49 0.0M
2023-03-31 16.66 17.80 16.59 16.66 0.0M
2023-03-29 18.25 18.25 17.11 17.15 0.0M
2023-03-28 19.01 19.26 18.01 18.01 0.0M
2023-03-27 19.84 20.26 18.94 18.94 0.0M
2023-03-24 20.81 21.05 19.74 19.91 0.0M
2023-03-23 20.67 21.19 20.64 20.78 0.0M
2023-03-22 20.91 21.54 20.57 20.98 0.0M
2023-03-21 21.54 21.81 20.57 20.67 0.0M
2023-03-20 21.95 22.06 21.43 21.64 0.0M
2023-03-17 22.16 22.19 21.47 21.92 0.0M
2023-03-16 21.54 22.19 21.12 22.02 0.0M
2023-03-15 22.26 22.26 21.47 21.54 0.0M
2023-03-14 22.06 22.12 20.85 22.09 0.0M
2023-03-13 21.99 22.40 21.29 21.57 0.0M
2023-03-10 21.05 22.57 21.05 21.54 0.0M
2023-03-09 22.09 22.12 21.02 21.50 0.0M
2023-03-08 22.06 22.47 21.99 22.12 0.0M
2023-03-06 21.99 22.61 21.64 22.47 0.0M
2023-03-03 22.12 22.75 21.64 22.09 0.0M
2023-03-02 21.64 22.12 21.47 22.02 0.0M
2023-03-01 21.88 23.33 21.33 21.36 0.0M
2023-02-28 22.02 22.82 21.88 22.44 0.0M
2023-02-27 23.65 23.65 22.61 22.95 0.0M
2023-02-24 24.68 24.68 23.51 23.65 0.0M
2023-02-23 24.34 24.68 23.65 23.78 0.0M
2023-02-22 23.37 24.03 23.37 23.75 0.0M
2023-02-21 21.78 23.37 21.43 23.37 0.0M
2023-02-20 22.71 23.13 21.57 22.26 0.0M
2023-02-17 22.82 22.82 22.33 22.71 0.0M
2023-02-16 22.82 23.13 22.50 23.02 0.0M
2023-02-15 22.82 22.82 22.26 22.78 0.0M
2023-02-14 24.34 24.34 22.50 22.78 0.0M
2023-02-13 23.89 24.13 23.23 23.51 0.0M
2023-02-10 24.03 24.99 23.51 24.27 0.0M
2023-02-09 24.03 24.23 23.99 24.03 0.0M
2023-02-08 24.16 25.27 23.58 24.30 0.0M
2023-02-07 24.37 24.37 23.58 24.09 0.0M
2023-02-06 24.75 24.75 23.16 24.03 0.0M
2023-02-03 25.13 25.13 24.20 24.27 0.0M
2023-02-02 25.03 25.48 24.37 25.27 0.0M
2023-02-01 25.79 26.83 24.58 25.30 0.0M
2023-01-31 25.24 26.00 24.44 25.82 0.0M
2023-01-30 24.82 24.86 23.99 24.79 0.0M
2023-01-27 24.82 24.82 23.61 24.06 0.0M
2023-01-25 24.20 24.92 23.51 24.48 0.0M
2023-01-24 24.89 25.20 24.23 24.41 0.0M
2023-01-23 26.48 26.48 25.27 25.41 0.0M
2023-01-20 26.79 26.79 25.96 26.10 0.0M
2023-01-19 26.65 26.90 25.82 26.76 0.0M
2023-01-18 26.93 27.00 25.93 26.76 0.0M
2023-01-17 26.96 27.00 25.58 26.93 0.0M
2023-01-16 25.69 25.72 25.24 25.72 0.0M
2023-01-13 23.71 24.86 23.54 24.51 0.0M
2023-01-12 24.54 24.54 23.54 23.68 0.0M
2023-01-11 24.89 24.89 23.89 24.06 0.0M
2023-01-10 25.58 25.58 24.48 24.68 0.0M
2023-01-09 25.86 26.24 25.51 25.58 0.0M
2023-01-06 23.54 25.51 23.09 25.30 0.0M
2023-01-05 25.37 25.51 24.30 24.30 0.0M
2023-01-04 27.24 27.31 25.55 25.55 0.0M
2023-01-03 27.76 27.90 26.65 26.86 0.0M
2023-01-02 27.59 28.66 27.31 27.76 0.0M