Banaras Beads Ltd

BANB
🏛️ インド →
122.76
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
2022-12-29 79.25 80.95 78.55 79.00 0.0M
2022-12-28 80.00 80.00 79.15 79.20 0.0M
2022-12-27 80.85 81.30 78.50 79.50 0.0M
2022-12-26 81.70 83.00 81.70 83.00 0.0M
2022-12-23 76.35 80.20 74.95 77.40 0.0M
2022-12-22 81.55 81.55 78.75 78.80 0.0M
2022-12-21 83.60 83.60 81.90 81.95 0.0M
2022-12-20 83.55 83.95 83.50 83.50 0.0M
2022-12-19 84.00 84.00 84.00 84.00 0.0M
2022-12-16 83.60 84.00 81.00 83.50 0.0M
2022-12-15 84.25 84.80 82.85 83.60 0.0M
2022-12-14 80.50 85.80 80.20 84.25 0.0M
2022-12-13 81.50 81.50 80.50 80.55 0.0M
2022-12-12 82.35 82.40 81.00 81.00 0.0M
2022-12-09 82.25 82.35 82.00 82.00 0.0M
2022-12-08 82.90 83.00 82.50 82.85 0.0M
2022-12-07 82.45 83.40 82.45 82.50 0.0M
2022-12-06 84.65 84.65 82.65 83.45 0.0M
2022-12-05 83.25 83.50 82.65 83.50 0.0M
2022-12-02 81.80 81.80 81.80 81.80 0.0M
2022-12-01 82.95 84.65 82.95 83.40 0.0M
2022-11-30 82.25 82.25 82.25 82.25 0.0M
2022-11-29 79.30 83.75 79.30 82.50 0.0M
2022-11-28 82.50 83.50 82.50 82.55 0.0M
2022-11-25 82.50 84.00 82.50 82.50 0.0M
2022-11-24 83.45 83.60 83.45 83.60 0.0M
2022-11-23 82.60 83.10 80.05 82.50 0.0M
2022-11-22 82.75 82.85 82.75 82.75 0.0M
2022-11-21 82.55 86.80 82.55 82.85 0.0M
2022-11-18 83.80 84.55 82.95 82.95 0.0M
2022-11-17 83.60 83.65 83.00 83.00 0.0M
2022-11-16 83.60 83.60 83.60 83.60 0.0M
2022-11-15 83.10 83.10 82.50 82.50 0.0M
2022-11-14 83.70 84.65 82.65 82.65 0.0M
2022-11-11 82.90 83.65 82.60 82.60 0.0M
2022-11-10 83.00 83.00 82.50 82.50 0.0M
2022-11-09 83.55 83.55 83.35 83.35 0.0M
2022-11-07 84.90 84.90 83.05 83.05 0.0M
2022-11-04 94.00 94.00 82.00 83.30 0.0M
2022-11-03 82.55 82.60 82.15 82.55 0.0M
2022-11-01 83.00 83.00 82.00 82.00 0.0M
2022-10-31 82.25 83.65 82.15 82.20 0.0M
2022-10-28 83.40 84.60 82.05 83.00 0.0M
2022-10-27 86.25 87.05 84.50 84.50 0.0M
2022-10-25 84.15 84.15 83.25 83.25 0.0M
2022-10-24 83.70 84.90 83.00 83.00 0.0M
2022-10-21 82.10 87.90 82.00 83.00 0.0M
2022-10-20 82.05 82.50 82.05 82.10 0.0M
2022-10-19 82.90 83.00 82.00 82.05 0.0M
2022-10-18 87.35 87.35 82.05 82.05 0.0M
2022-10-17 82.40 83.00 82.00 82.55 0.0M
2022-10-14 82.20 84.75 82.15 84.00 0.0M
2022-10-13 84.20 84.70 83.00 84.70 0.0M
2022-10-12 84.85 84.85 82.90 83.95 0.0M
2022-10-11 89.65 89.65 83.05 84.05 0.0M
2022-10-10 83.05 92.10 83.05 87.00 0.0M
2022-10-07 85.00 98.45 85.00 92.65 0.0M
2022-10-06 81.15 83.10 80.20 82.90 0.0M
2022-10-04 78.75 79.25 77.40 77.60 0.0M
2022-10-03 78.00 78.00 76.95 77.65 0.0M
2022-09-30 78.85 78.85 78.30 78.30 0.0M
2022-09-29 80.05 80.05 76.30 76.35 0.0M
2022-09-28 82.65 82.65 79.65 80.00 0.0M
2022-09-27 79.75 80.00 78.00 78.75 0.0M
2022-09-26 80.05 80.70 79.40 80.00 0.0M
2022-09-23 84.80 84.80 80.00 80.00 0.0M
2022-09-22 78.90 87.45 78.90 82.05 0.0M
2022-09-21 78.50 78.50 78.15 78.45 0.0M
2022-09-20 85.00 85.00 78.30 79.45 0.0M
2022-09-19 78.50 80.55 78.20 78.30 0.0M
2022-09-16 78.30 78.65 78.00 78.00 0.0M
2022-09-15 81.30 81.30 79.00 79.05 0.0M
2022-09-14 78.10 81.50 78.00 80.05 0.0M
2022-09-13 82.25 82.50 78.00 79.60 0.0M
2022-09-12 78.15 79.75 78.15 79.75 0.0M
2022-09-09 77.10 80.40 76.35 79.00 0.0M
2022-09-08 80.65 80.65 78.70 80.00 0.0M
2022-09-07 78.30 80.60 77.75 77.80 0.0M
2022-09-06 79.35 81.25 78.20 79.30 0.0M
2022-09-05 79.00 82.40 77.30 78.85 0.0M
2022-09-02 82.00 82.00 79.95 81.00 0.0M
2022-09-01 83.00 83.00 79.35 80.60 0.0M
2022-08-30 81.10 87.10 80.50 83.10 0.0M
2022-08-29 78.00 79.25 75.25 78.80 0.0M
2022-08-26 78.20 81.00 78.20 79.75 0.0M
2022-08-25 78.00 78.90 77.65 78.55 0.0M
2022-08-24 77.40 81.10 77.05 77.90 0.0M
2022-08-23 81.30 81.75 75.90 78.65 0.0M
2022-08-22 84.00 84.40 80.60 81.20 0.0M
2022-08-19 83.60 89.75 72.10 85.50 0.1M
2022-08-18 73.45 75.55 73.05 74.80 0.0M
2022-08-17 73.25 73.25 73.25 73.25 0.0M
2022-08-16 75.00 75.00 72.60 72.70 0.0M
2022-08-12 72.00 74.65 72.00 73.90 0.0M
2022-08-11 74.50 74.95 73.60 74.15 0.0M
2022-08-10 74.10 75.80 73.60 73.90 0.0M
2022-08-08 74.50 75.00 73.15 75.00 0.0M
2022-08-05 72.25 75.05 72.25 75.05 0.0M
2022-08-03 74.00 74.50 73.20 74.50 0.0M
2022-08-02 76.10 76.10 74.05 74.50 0.0M
2022-08-01 76.65 76.65 73.00 73.05 0.0M
2022-07-29 77.05 77.05 74.00 74.60 0.0M
2022-07-28 78.05 78.50 76.20 76.20 0.0M
2022-07-26 74.05 74.35 73.55 73.55 0.0M
2022-07-25 74.50 74.50 73.30 74.05 0.0M
2022-07-22 73.35 74.55 73.20 74.10 0.0M
2022-07-20 72.80 75.30 72.80 73.50 0.0M
2022-07-19 72.30 73.10 72.05 73.00 0.0M
2022-07-18 73.50 74.45 71.10 73.80 0.0M
2022-07-15 75.90 75.90 73.50 73.80 0.0M
2022-07-14 73.50 75.55 72.00 72.35 0.0M
2022-07-13 75.60 78.75 74.50 74.70 0.0M
2022-07-12 70.75 85.25 70.75 78.40 0.1M
2022-07-11 67.55 71.05 67.55 71.05 0.0M
2022-07-07 71.00 71.90 69.10 70.55 0.0M
2022-07-06 71.00 71.00 70.10 70.10 0.0M
2022-07-05 82.00 82.00 60.25 71.00 0.0M
2022-07-01 71.00 71.00 71.00 71.00 0.0M
2022-06-30 71.00 71.15 71.00 71.00 0.0M
2022-06-29 72.00 72.00 69.60 71.00 0.0M
2022-06-28 73.00 73.00 69.25 70.05 0.0M
2022-06-27 74.90 74.90 69.50 70.05 0.0M
2022-06-24 69.05 71.05 65.60 69.10 0.0M
2022-06-23 78.00 78.00 63.30 70.50 0.0M
2022-06-22 71.95 71.95 68.05 69.40 0.0M
2022-06-21 68.85 70.00 67.85 67.85 0.0M
2022-06-20 70.15 70.50 69.50 70.50 0.0M
2022-06-17 70.90 71.25 70.90 71.25 0.0M
2022-06-16 74.80 76.85 72.00 72.05 0.0M
2022-06-15 74.20 74.50 73.85 74.00 0.0M
2022-06-14 73.50 74.50 73.05 74.05 0.0M
2022-06-13 73.65 73.65 73.50 73.50 0.0M
2022-06-10 75.45 75.45 74.35 74.35 0.0M
2022-06-09 74.50 75.60 74.50 74.50 0.0M
2022-06-08 74.60 75.60 74.50 74.90 0.0M
2022-06-07 75.00 75.00 75.00 75.00 0.0M
2022-06-06 75.30 75.95 74.50 74.65 0.0M
2022-06-03 75.80 75.80 74.10 74.10 0.0M
2022-06-02 86.50 86.50 74.05 76.15 0.0M
2022-06-01 76.00 76.00 73.60 75.10 0.0M
2022-05-31 74.15 75.25 74.15 75.25 0.0M
2022-05-30 86.50 86.50 74.05 75.45 0.0M
2022-05-27 66.10 74.75 66.10 73.80 0.0M
2022-05-26 73.00 74.85 71.25 72.80 0.0M
2022-05-25 73.40 73.65 72.40 73.65 0.0M
2022-05-24 75.50 75.90 73.95 75.35 0.0M
2022-05-23 76.10 77.45 74.05 75.10 0.0M
2022-05-20 75.60 77.00 74.75 76.65 0.0M
2022-05-19 77.30 77.95 73.35 74.55 0.0M
2022-05-18 77.00 77.30 76.50 76.50 0.0M
2022-05-17 76.70 76.70 76.50 76.60 0.0M
2022-05-16 84.00 84.00 73.95 75.15 0.0M
2022-05-13 73.70 76.20 73.00 73.25 0.0M
2022-05-12 79.85 79.85 68.70 70.65 0.0M
2022-05-11 81.65 81.65 70.25 72.95 0.0M
2022-05-10 83.00 84.50 79.55 81.25 0.0M
2022-05-09 85.80 85.95 83.10 83.25 0.0M
2022-05-06 87.55 87.70 84.70 87.45 0.0M
2022-05-05 92.20 92.75 87.65 87.80 0.0M
2022-05-04 92.45 94.40 89.00 89.95 0.0M
2022-05-02 92.00 92.45 91.50 92.30 0.0M
2022-04-29 95.80 95.80 92.05 92.15 0.0M
2022-04-28 97.05 100.05 91.30 92.95 0.0M
2022-04-27 91.00 107.00 90.80 96.80 0.0M
2022-04-26 91.20 91.20 89.40 90.75 0.0M
2022-04-25 89.50 91.85 89.25 89.75 0.0M
2022-04-22 97.00 97.00 87.55 92.30 0.0M
2022-04-21 90.50 91.30 90.00 90.30 0.0M
2022-04-20 90.90 91.55 90.00 90.25 0.0M
2022-04-19 92.05 92.05 87.30 88.50 0.0M
2022-04-18 92.50 93.20 91.00 91.80 0.0M
2022-04-13 97.80 97.80 92.60 92.60 0.0M
2022-04-12 93.95 99.00 90.85 94.35 0.0M
2022-04-11 95.20 97.70 91.45 91.95 0.0M
2022-04-08 92.80 95.50 92.40 93.25 0.0M
2022-04-07 92.65 93.40 90.70 90.75 0.0M
2022-04-06 98.60 98.60 91.30 93.15 0.0M
2022-04-05 95.90 95.90 91.60 91.90 0.0M
2022-04-04 94.15 95.50 87.30 92.85 0.0M
2022-04-01 93.00 94.65 91.60 94.15 0.0M
2022-03-31 93.15 95.30 91.05 91.95 0.0M
2022-03-30 98.95 98.95 90.55 91.75 0.0M
2022-03-29 92.00 95.00 89.25 89.60 0.0M
2022-03-28 91.50 92.00 88.70 91.10 0.0M
2022-03-25 95.20 100.30 92.65 94.20 0.0M
2022-03-24 89.85 98.60 89.55 93.05 0.0M
2022-03-23 93.50 93.50 87.85 89.50 0.0M
2022-03-22 91.90 92.80 89.50 90.65 0.0M
2022-03-21 93.35 93.35 89.85 92.40 0.0M
2022-03-17 95.30 95.30 92.45 92.80 0.0M
2022-03-16 97.45 97.45 92.10 92.90 0.0M
2022-03-15 93.75 95.50 91.35 93.95 0.0M
2022-03-14 101.55 103.00 94.65 95.65 0.0M
2022-03-11 102.40 109.00 97.90 104.40 0.1M
2022-03-10 88.00 93.70 80.00 93.70 0.0M
2022-03-09 76.70 79.45 76.70 78.10 0.0M
2022-03-08 77.25 77.25 73.25 73.65 0.0M
2022-03-07 80.00 80.00 74.00 74.65 0.0M
2022-03-04 82.75 84.90 80.15 80.70 0.0M
2022-03-03 83.00 86.00 83.00 83.50 0.0M
2022-03-02 83.55 83.95 82.80 83.00 0.0M
2022-02-28 81.55 85.00 79.45 82.10 0.0M
2022-02-25 77.45 86.05 77.45 82.60 0.0M
2022-02-24 81.25 81.25 72.35 72.80 0.0M
2022-02-23 84.00 85.10 82.95 83.00 0.0M
2022-02-22 88.00 88.00 81.10 81.55 0.0M
2022-02-21 91.95 94.30 87.60 88.35 0.0M
2022-02-18 93.80 96.50 93.25 93.70 0.0M
2022-02-17 96.50 99.20 92.90 93.15 0.0M
2022-02-16 94.55 100.00 93.00 96.10 0.0M
2022-02-15 97.20 97.20 92.00 95.30 0.0M
2022-02-14 96.20 96.20 92.70 94.35 0.0M
2022-02-11 99.15 113.85 96.00 96.25 0.0M
2022-02-10 98.45 100.30 96.85 100.00 0.0M
2022-02-09 98.85 103.90 97.75 100.30 0.0M
2022-02-08 105.00 105.10 98.90 101.00 0.0M
2022-02-07 105.30 111.00 103.85 104.60 0.0M
2022-02-04 97.25 105.00 97.25 103.70 0.0M
2022-02-03 92.45 101.00 91.40 99.85 0.0M
2022-02-02 93.65 93.65 90.50 91.05 0.0M
2022-02-01 93.10 93.10 90.35 91.25 0.0M
2022-01-31 92.50 92.50 91.00 91.65 0.0M
2022-01-28 93.35 94.75 90.35 90.95 0.0M
2022-01-27 96.00 96.00 91.45 93.35 0.0M
2022-01-25 95.50 98.15 92.30 96.20 0.0M
2022-01-24 107.00 107.00 90.00 97.60 0.0M
2022-01-21 93.50 95.00 91.00 91.80 0.0M
2022-01-20 98.70 99.70 97.00 97.20 0.0M
2022-01-19 93.50 101.00 93.50 98.80 0.0M
2022-01-18 101.90 116.00 96.15 101.55 0.0M
2022-01-17 107.95 108.50 102.15 104.00 0.0M
2022-01-14 100.50 112.50 94.00 105.70 0.1M
2022-01-13 98.10 105.05 92.95 103.20 0.0M
2022-01-12 88.25 97.85 86.00 94.00 0.0M
2022-01-11 81.00 91.85 81.00 88.55 0.0M
2022-01-10 90.85 91.00 86.85 87.60 0.0M
2022-01-07 90.20 94.00 90.20 90.60 0.0M
2022-01-06 92.50 94.35 89.35 90.20 0.0M
2022-01-05 90.00 99.95 88.70 94.65 0.1M
2022-01-04 98.50 101.60 91.90 93.00 0.1M
2022-01-03 75.00 92.00 75.00 92.00 0.1M