Bartronics India Ltd

BARI
🏛️ インド →
14.31
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 16.50 17.12 16.50 17.12 0.1M
2023-12-28 17.00 17.00 16.66 16.79 0.0M
2023-12-27 16.95 17.05 16.39 17.00 0.1M
2023-12-26 17.40 17.40 16.72 16.72 0.0M
2023-12-22 17.06 17.08 17.06 17.06 0.0M
2023-12-21 17.40 17.40 17.40 17.40 0.0M
2023-12-20 18.47 18.47 17.75 17.75 0.0M
2023-12-19 18.11 18.11 18.11 18.11 0.0M
2023-12-18 17.76 17.76 17.76 17.76 0.0M
2023-12-15 17.42 17.50 17.42 17.42 0.0M
2023-12-14 18.48 18.48 17.77 17.77 0.0M
2023-12-13 18.00 18.13 18.00 18.13 0.0M
2023-12-12 18.50 18.50 17.78 17.78 0.0M
2023-12-11 17.44 18.14 17.44 18.14 0.0M
2023-12-08 18.13 18.13 17.79 17.79 0.0M
2023-12-07 18.15 18.20 18.15 18.15 0.0M
2023-12-06 18.53 18.87 18.52 18.52 0.0M
2023-12-05 18.87 18.87 18.87 18.87 0.0M
2023-12-04 18.50 18.50 18.50 18.50 0.0M
2023-12-01 18.14 18.14 18.14 18.14 0.0M
2023-11-30 17.11 17.79 17.11 17.79 0.1M
2023-11-29 17.42 17.45 17.42 17.45 0.1M
2023-11-28 17.77 17.77 17.77 17.77 0.0M
2023-11-24 18.13 18.84 18.13 18.13 0.1M
2023-11-23 18.50 18.50 18.50 18.50 0.0M
2023-11-22 18.87 18.87 18.87 18.87 0.0M
2023-11-21 19.25 19.25 19.25 19.25 0.0M
2023-11-20 20.00 20.44 19.64 19.64 0.2M
2023-11-17 20.08 20.08 19.69 20.04 0.3M
2023-11-16 19.69 19.69 19.69 19.69 0.0M
2023-11-15 19.31 19.31 19.31 19.31 0.0M
2023-11-13 18.94 18.94 18.94 18.94 0.1M
2023-11-12 18.57 18.57 18.57 18.57 0.0M
2023-11-10 18.21 18.21 18.21 18.21 0.1M
2023-11-09 17.86 17.86 17.85 17.86 0.1M
2023-11-08 16.95 17.51 16.95 17.51 0.3M
2023-11-07 17.17 17.17 17.17 17.17 0.0M
2023-11-06 16.84 16.84 16.84 16.84 0.0M
2023-11-03 16.51 16.51 16.51 16.51 0.1M
2023-11-02 16.19 16.19 16.19 16.19 0.0M
2023-11-01 15.88 15.88 15.88 15.88 0.0M
2023-10-31 15.57 15.57 15.56 15.57 0.1M
2023-10-30 15.28 15.28 15.27 15.27 0.1M
2023-10-27 14.70 14.99 14.70 14.99 0.1M
2023-10-26 14.70 14.70 14.70 14.70 0.1M
2023-10-25 14.99 14.99 14.99 14.99 0.3M
2023-10-23 14.70 14.70 14.70 14.70 0.0M
2023-10-20 14.42 14.42 14.42 14.42 0.0M
2023-10-19 14.14 14.14 14.14 14.14 0.4M
2023-10-18 13.87 13.87 13.87 13.87 0.1M
2023-10-17 13.60 13.60 13.60 13.60 0.2M
2023-10-16 13.34 13.34 13.34 13.34 0.0M
2023-10-13 13.08 13.08 13.08 13.08 0.0M
2023-10-12 12.83 12.83 12.83 12.83 0.0M
2023-10-11 12.58 12.58 12.58 12.58 0.0M
2023-10-10 12.34 12.34 12.34 12.34 0.0M
2023-10-09 12.10 12.10 12.10 12.10 0.1M
2023-10-06 11.87 11.87 11.87 11.87 0.1M
2023-10-05 11.64 11.64 11.50 11.64 0.0M
2023-10-04 11.42 11.42 11.20 11.42 0.0M
2023-10-03 11.20 11.20 10.90 11.20 0.1M
2023-09-29 10.99 10.99 10.99 10.99 0.0M
2023-09-28 10.78 10.78 10.78 10.78 0.0M
2023-09-27 10.57 10.57 10.57 10.57 0.0M
2023-09-26 10.37 10.37 10.37 10.37 0.0M
2023-09-25 10.17 10.17 10.17 10.17 0.0M
2023-09-22 9.98 9.98 9.97 9.98 0.0M
2023-09-21 10.10 10.14 9.76 9.79 0.0M
2023-09-20 10.30 10.30 9.93 9.95 0.0M
2023-09-18 10.50 10.50 10.10 10.13 0.0M
2023-09-15 10.40 10.55 10.22 10.30 0.0M
2023-09-14 10.42 10.48 10.42 10.42 0.0M
2023-09-13 11.00 11.00 10.63 10.63 0.0M
2023-09-12 11.20 11.20 10.78 10.84 0.0M
2023-09-11 11.33 11.33 10.89 11.00 0.1M
2023-09-08 11.16 11.38 10.96 11.11 0.0M
2023-09-07 11.18 11.18 10.76 11.16 0.0M
2023-09-06 11.07 11.20 10.85 10.97 0.0M
2023-09-05 10.90 11.07 10.75 11.06 0.0M
2023-09-04 10.98 10.98 10.61 10.86 0.0M
2023-09-01 11.00 11.10 10.68 10.77 0.0M
2023-08-31 10.85 11.00 10.74 10.89 0.1M
2023-08-30 10.95 11.28 10.89 10.95 0.0M
2023-08-29 11.55 11.55 11.11 11.11 0.0M
2023-08-28 11.33 11.33 11.33 11.33 0.0M
2023-08-25 11.11 11.11 11.11 11.11 0.0M
2023-08-24 10.90 10.90 10.90 10.90 0.0M
2023-08-23 10.80 11.10 10.68 10.69 0.1M
2023-08-22 11.00 11.00 10.86 10.89 0.1M
2023-08-21 11.25 11.52 11.08 11.08 0.1M
2023-08-18 11.69 11.69 11.25 11.30 0.1M
2023-08-17 11.47 11.47 11.46 11.47 0.1M
2023-08-16 11.25 11.25 11.25 11.25 0.0M
2023-08-14 11.00 11.03 11.00 11.03 0.0M
2023-08-11 10.40 10.82 10.40 10.82 0.0M
2023-08-10 10.60 10.61 10.50 10.61 0.0M
2023-08-09 10.71 10.71 10.71 10.71 0.0M
2023-08-08 10.92 10.92 10.92 10.92 0.0M
2023-08-07 11.39 11.39 11.14 11.14 0.0M
2023-08-04 11.36 11.37 11.36 11.36 0.0M
2023-08-03 11.59 11.60 11.59 11.59 0.1M
2023-08-02 11.82 11.83 11.82 11.82 0.1M
2023-08-01 12.06 12.06 12.06 12.06 0.0M
2023-07-31 12.30 12.50 12.30 12.30 0.1M
2023-07-28 12.76 12.76 12.52 12.55 0.1M
2023-07-27 12.51 12.51 12.51 12.51 0.1M
2023-07-26 12.27 12.27 12.27 12.27 0.1M
2023-07-25 12.52 12.52 12.52 12.52 0.0M
2023-07-24 12.77 12.77 12.77 12.77 0.0M
2023-07-17 13.03 13.03 13.03 13.03 0.0M
2023-07-07 13.29 13.29 13.29 13.29 0.0M
2023-07-06 13.03 13.03 12.55 13.03 0.1M
2023-07-05 12.78 12.78 12.28 12.78 0.5M
2023-07-04 12.53 12.53 12.53 12.53 0.0M
2023-07-03 12.29 12.29 12.29 12.29 0.1M
2023-06-30 12.05 12.05 12.05 12.05 0.1M
2023-06-28 11.82 11.82 11.82 11.82 0.0M
2023-06-27 11.59 11.59 11.59 11.59 0.0M
2023-06-26 11.37 11.37 10.95 11.37 0.2M
2023-06-23 11.15 11.15 11.15 11.15 0.1M
2023-06-22 10.94 10.94 10.94 10.94 0.0M
2023-06-21 10.73 10.73 10.73 10.73 0.0M
2023-06-20 10.52 10.52 10.52 10.52 0.1M
2023-06-19 10.32 10.32 9.93 10.32 0.5M
2023-06-16 10.12 10.12 10.00 10.12 0.3M
2023-06-15 9.93 9.93 9.93 9.93 0.0M
2023-06-14 9.74 9.74 9.74 9.74 0.1M
2023-06-13 9.55 9.55 9.55 9.55 0.0M
2023-06-12 9.37 9.37 9.37 9.37 0.1M
2023-06-09 9.19 9.19 9.19 9.19 0.0M
2023-06-08 9.01 9.01 9.01 9.01 0.1M
2023-06-07 8.84 8.84 8.84 8.84 0.0M
2023-06-06 8.67 8.67 8.67 8.67 0.0M
2023-06-05 8.50 8.50 8.50 8.50 0.1M
2023-06-02 8.34 8.34 8.34 8.34 0.1M
2023-06-01 8.18 8.18 8.15 8.18 0.1M
2023-05-31 8.02 8.02 7.75 8.02 0.1M
2023-05-30 7.87 8.19 7.87 7.87 0.1M
2023-05-29 8.03 8.03 8.03 8.03 0.0M
2023-05-26 8.19 8.19 8.19 8.19 0.0M
2023-05-25 8.35 8.35 8.35 8.35 0.0M
2023-05-24 8.52 8.52 8.52 8.52 0.0M
2023-05-23 8.69 8.69 8.69 8.69 0.0M
2023-05-22 8.86 8.86 8.86 8.86 0.0M
2023-05-19 9.04 9.04 9.04 9.04 0.0M
2023-05-18 9.22 9.22 9.22 9.22 0.0M
2023-05-17 9.78 9.78 9.40 9.40 0.1M
2023-05-16 9.59 9.59 9.30 9.59 0.2M
2023-05-15 9.14 9.14 9.00 9.14 0.1M
2023-05-12 8.71 8.71 8.50 8.71 0.2M
2023-05-11 8.30 8.30 8.30 8.30 0.1M
2023-05-10 7.91 7.91 7.91 7.91 0.1M
2023-05-09 7.19 7.54 7.05 7.54 0.2M
2023-05-08 7.19 7.19 6.77 7.19 0.3M
2023-05-05 6.85 6.85 6.85 6.85 0.0M
2023-05-04 6.52 6.53 6.52 6.53 0.0M
2023-05-03 6.22 6.22 6.11 6.22 0.1M
2023-05-02 5.75 5.93 5.75 5.93 0.0M
2023-04-28 5.65 5.65 5.31 5.65 0.1M
2023-04-27 5.18 5.39 5.18 5.39 0.1M
2023-04-26 5.13 5.14 4.99 5.14 0.1M
2023-04-25 4.90 5.04 4.75 4.90 0.0M
2023-04-24 5.14 5.30 4.85 4.92 0.0M
2023-04-21 5.30 5.32 5.05 5.08 0.0M
2023-04-20 5.20 5.40 5.20 5.31 0.0M
2023-04-19 5.43 5.61 5.30 5.32 0.1M
2023-04-18 5.55 5.55 5.26 5.43 0.0M
2023-04-17 5.37 5.37 5.15 5.35 0.0M
2023-04-13 4.90 5.12 4.70 5.12 0.0M
2023-04-12 5.15 5.15 4.88 4.88 0.0M
2023-04-11 5.13 5.39 5.13 5.13 0.1M
2023-04-10 5.39 5.39 5.39 5.39 0.0M
2023-04-06 5.96 6.00 5.67 5.67 0.0M
2023-04-05 6.31 6.35 5.96 5.96 0.0M
2023-04-03 6.05 6.60 6.05 6.27 0.0M
2023-03-31 6.35 6.43 6.14 6.36 0.0M
2023-03-29 6.21 6.21 5.90 6.13 0.3M
2023-03-28 5.92 5.92 5.92 5.92 0.1M
2023-03-27 5.64 5.64 5.64 5.64 0.0M
2023-03-24 5.38 5.38 5.38 5.38 0.0M
2023-03-23 5.13 5.13 5.13 5.13 0.0M
2023-03-22 4.44 4.89 4.44 4.89 0.0M
2023-03-21 4.75 4.90 4.66 4.66 0.0M
2023-03-20 4.81 5.06 4.81 4.90 0.1M
2023-03-17 5.06 5.39 5.06 5.06 0.0M
2023-03-16 5.32 5.35 5.32 5.32 0.0M
2023-03-15 5.82 5.85 5.60 5.60 0.0M
2023-03-14 6.10 6.10 5.89 5.89 0.0M
2023-03-13 6.52 6.79 6.20 6.20 0.0M
2023-03-10 7.09 7.10 6.52 6.52 0.3M
2023-03-09 6.89 7.18 6.68 6.86 0.4M
2023-03-08 6.84 7.14 6.84 6.84 0.3M
2023-03-06 7.19 7.19 7.19 7.19 0.0M
2023-03-03 7.56 7.56 7.56 7.56 0.0M
2023-03-02 7.95 7.95 7.95 7.95 0.0M
2023-03-01 8.36 8.36 8.36 8.36 0.0M
2023-02-28 8.80 8.80 8.80 8.80 0.0M
2023-02-27 9.26 9.26 9.26 9.26 0.0M
2023-02-24 9.74 9.74 9.74 9.74 0.0M
2023-02-23 10.25 10.25 10.25 10.25 0.0M
2023-02-22 10.78 10.78 10.78 10.78 0.0M
2023-02-21 11.34 11.34 11.34 11.34 0.0M
2023-02-20 11.93 11.93 11.93 11.93 0.0M
2023-02-17 12.55 12.55 12.55 12.55 0.0M
2023-02-16 13.21 13.21 13.21 13.21 0.0M
2023-02-15 13.90 13.90 13.90 13.90 0.0M
2023-02-14 14.63 14.63 14.63 14.63 0.0M
2023-02-13 15.39 15.39 15.39 15.39 0.0M
2023-02-10 16.20 16.20 16.20 16.20 0.0M
2023-02-09 17.94 17.94 17.05 17.05 0.0M