Barflex Polyfilms Ltd (BARL)

BARL
🏛️ インド →
80.30
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
2025-09-26 79.80 80.65 79.25 80.30 0.1M
2025-09-25 79.50 79.80 79.00 79.15 0.2M
2025-09-24 79.70 79.85 79.10 79.75 0.1M
2025-09-23 79.10 80.00 78.20 79.65 0.1M
2025-09-22 81.50 82.40 79.00 79.70 0.1M
2025-09-19 79.90 80.50 79.30 80.35 0.1M
2025-09-18 80.50 80.50 77.15 78.75 0.3M
2025-09-17 80.75 80.80 80.00 80.10 0.1M
2025-09-16 80.85 80.85 79.70 80.35 0.1M
2025-09-15 80.90 80.90 79.05 80.35 0.1M
2025-09-12 79.55 80.70 79.00 80.35 0.1M
2025-09-11 79.50 80.90 79.00 80.30 0.1M
2025-09-10 81.00 82.40 79.00 79.00 0.2M
2025-09-09 80.70 81.70 79.00 81.60 0.2M
2025-09-08 79.80 80.55 78.40 80.50 0.2M
2025-09-05 79.80 79.80 78.00 78.60 0.2M
2025-09-04 78.00 79.90 77.50 79.85 0.2M
2025-09-03 77.90 79.05 77.50 78.20 0.2M
2025-09-02 78.50 78.90 77.50 78.20 0.1M
2025-09-01 77.50 78.30 77.00 77.25 0.1M
2025-08-29 77.95 77.95 77.05 77.50 0.1M
2025-08-28 76.85 77.60 76.10 77.10 0.2M
2025-08-26 76.00 76.85 75.50 76.50 0.2M
2025-08-25 75.90 76.80 75.20 75.85 0.3M
2025-08-22 74.05 76.10 73.50 75.75 0.3M
2025-08-21 75.50 76.00 74.05 74.10 0.1M
2025-08-20 74.00 75.00 73.95 74.55 0.2M
2025-08-19 74.00 74.50 73.50 74.50 0.1M
2025-08-18 73.95 74.30 72.00 73.35 0.1M
2025-08-14 73.80 74.00 72.50 73.60 0.1M
2025-08-13 73.35 74.20 71.50 73.05 0.3M
2025-08-12 73.00 73.00 70.10 72.50 0.2M
2025-08-11 73.70 73.70 71.00 72.70 0.1M
2025-08-08 71.50 71.85 69.70 71.55 0.2M
2025-08-07 70.50 71.00 69.50 70.75 0.2M
2025-08-06 70.45 70.45 68.25 69.55 0.1M
2025-08-05 68.00 70.20 67.50 69.50 0.2M
2025-08-04 69.50 69.50 67.05 68.75 0.1M
2025-08-01 67.50 68.75 66.00 68.50 0.1M
2025-07-31 66.90 68.50 66.00 67.50 0.1M
2025-07-30 66.70 66.80 65.15 66.40 0.1M
2025-07-29 69.30 69.30 66.00 66.70 0.1M
2025-07-28 68.00 68.45 67.25 68.45 0.0M
2025-07-25 70.50 70.50 68.00 68.00 0.0M
2025-07-24 70.00 71.25 67.50 69.10 0.1M
2025-07-23 71.95 71.95 69.20 70.00 0.0M
2025-07-22 70.95 71.90 69.10 70.00 0.1M
2025-07-21 70.00 70.00 68.50 70.00 0.0M
2025-07-18 70.00 70.95 68.75 68.75 0.0M
2025-07-17 70.00 71.65 68.60 70.00 0.1M
2025-07-16 68.95 69.95 68.10 69.55 0.0M
2025-07-15 66.50 68.35 66.10 68.20 0.1M
2025-07-14 66.50 66.50 65.50 66.00 0.0M
2025-07-11 66.90 66.90 65.00 66.00 0.0M
2025-07-10 66.60 66.85 66.30 66.30 0.0M
2025-07-09 67.00 68.45 64.50 65.15 0.1M
2025-07-08 67.25 67.25 66.50 66.50 0.0M
2025-07-07 66.00 67.10 66.00 66.00 0.0M
2025-07-04 65.60 65.60 65.00 65.00 0.0M
2025-07-03 66.60 66.60 64.35 64.35 0.0M
2025-07-02 65.20 65.90 65.20 65.75 0.0M
2025-07-01 67.95 67.95 64.75 65.20 0.1M
2025-06-30 66.50 66.50 64.30 65.10 0.0M
2025-06-27 66.75 67.45 65.55 66.50 0.1M
2025-06-26 66.25 67.00 65.50 67.00 0.0M
2025-06-25 67.50 67.50 65.35 66.40 0.0M
2025-06-24 68.95 68.95 66.25 67.00 0.1M
2025-06-23 68.00 68.00 66.50 67.95 0.0M
2025-06-20 69.45 69.45 68.00 68.95 0.0M
2025-06-19 69.55 71.00 67.55 69.30 0.1M
2025-06-18 70.50 71.85 69.00 70.10 0.1M
2025-06-17 70.00 71.40 69.00 69.65 0.1M
2025-06-16 65.00 70.00 64.40 69.10 0.1M
2025-06-13 62.65 65.00 62.65 64.90 0.1M
2025-06-12 64.70 65.00 63.00 63.55 0.1M
2025-06-11 63.85 64.90 63.40 63.70 0.1M
2025-06-10 64.00 64.20 63.00 63.00 0.1M
2025-06-09 62.75 64.50 62.45 63.90 0.2M
2025-06-06 61.25 62.50 61.25 62.25 0.1M
2025-06-05 60.85 61.25 60.50 61.15 0.0M
2025-06-04 60.95 61.20 60.00 60.15 0.1M
2025-06-03 60.70 61.30 60.05 60.95 0.0M
2025-06-02 60.80 60.80 59.30 60.10 0.0M
2025-05-30 61.00 61.30 58.25 59.25 0.1M
2025-05-29 60.50 60.95 59.00 60.45 0.1M
2025-05-28 58.80 59.60 58.00 58.75 0.2M
2025-05-27 58.95 58.95 57.50 57.55 0.0M
2025-05-26 59.85 60.95 57.80 58.45 0.0M
2025-05-23 58.90 58.90 56.70 57.30 0.0M
2025-05-22 56.25 57.75 56.25 57.75 0.0M
2025-05-21 56.00 57.45 56.00 57.30 0.0M
2025-05-20 59.30 59.35 55.25 56.00 0.1M
2025-05-19 60.90 60.90 58.00 58.50 0.2M
2025-05-16 60.50 61.00 59.40 60.90 0.1M
2025-05-15 61.75 61.75 60.00 60.30 0.1M
2025-05-14 64.40 64.40 60.10 60.30 0.2M
2025-05-13 63.00 63.70 61.25 63.45 0.1M
2025-05-12 63.00 63.00 60.80 61.85 0.0M
2025-05-09 61.00 61.90 59.50 61.70 0.2M
2025-05-08 61.70 61.80 60.50 60.95 0.0M
2025-05-07 60.95 61.80 60.75 61.70 0.1M
2025-05-06 61.95 61.95 61.00 61.00 0.0M
2025-05-05 62.00 62.00 61.00 62.00 0.1M
2025-05-02 60.35 61.95 60.35 60.95 0.1M
2025-04-30 61.95 62.40 61.70 61.85 0.1M
2025-04-29 61.00 61.95 60.50 61.95 0.0M
2025-04-28 61.00 62.50 57.05 61.60 0.2M
2025-04-25 62.00 63.90 59.60 59.70 0.2M
2025-04-24 61.25 61.75 60.00 61.30 0.2M
2025-04-23 61.75 61.75 59.70 60.45 0.2M
2025-04-22 61.75 61.75 59.95 60.80 0.3M
2025-04-21 60.30 62.00 59.55 59.80 0.1M
2025-04-17 60.15 63.95 58.90 60.95 0.3M
2025-04-16 64.95 64.95 61.15 62.15 0.2M
2025-04-15 62.55 65.00 60.00 63.90 0.2M
2025-04-11 63.00 67.90 60.20 62.55 0.2M
2025-04-09 59.00 63.90 57.80 62.60 0.1M
2025-04-08 56.40 60.45 56.40 59.70 0.1M
2025-04-07 56.50 56.80 54.10 55.90 0.0M
2025-04-04 60.95 62.00 56.00 59.10 0.1M
2025-04-03 54.70 62.00 54.40 61.20 0.2M
2025-04-02 51.50 55.75 51.00 54.75 0.2M
2025-04-01 45.20 53.40 45.20 48.45 0.3M
2025-03-28 42.10 47.95 42.00 46.85 0.5M
2025-03-27 42.10 42.70 41.15 41.75 0.1M
2025-03-26 43.20 43.20 42.60 42.75 0.0M
2025-03-25 45.85 45.85 43.50 43.55 0.2M
2025-03-24 45.90 45.90 44.20 44.55 0.2M
2025-03-21 45.90 45.90 45.00 45.15 0.1M
2025-03-20 45.90 46.80 44.50 44.80 0.1M
2025-03-19 44.25 46.10 44.25 45.40 0.0M
2025-03-18 45.70 46.00 44.10 44.40 0.1M
2025-03-17 46.55 46.90 45.60 45.80 0.0M
2025-03-13 46.90 47.00 46.05 46.20 0.0M
2025-03-12 47.00 47.40 46.30 46.90 0.0M
2025-03-11 45.50 47.00 45.40 46.50 0.1M
2025-03-10 46.75 49.30 45.65 45.80 0.1M
2025-03-07 47.00 47.95 45.00 47.40 0.1M
2025-03-06 48.95 48.95 46.70 47.25 0.2M
2025-03-05 49.35 49.35 48.00 48.15 0.1M
2025-03-04 49.50 53.70 48.95 49.25 0.2M