Batliboi Ltd (BTLI)

BTLI
🏛️ インド →
91.20
最終更新: 2025-09-29
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
2021-12-31 42.25 42.85 41.50 41.80 0.0M
2021-12-30 42.90 42.90 42.00 42.40 0.0M
2021-12-29 42.90 43.00 41.35 42.10 0.0M
2021-12-28 41.50 42.90 41.50 42.40 0.0M
2021-12-27 41.20 42.00 41.00 41.25 0.0M
2021-12-24 43.00 43.00 40.00 41.20 0.0M
2021-12-23 41.10 42.30 41.00 41.75 0.0M
2021-12-22 42.45 42.45 41.00 42.30 0.0M
2021-12-21 41.50 42.50 41.50 42.25 0.0M
2021-12-20 43.90 43.90 41.20 42.25 0.0M
2021-12-17 43.10 43.80 41.90 43.35 0.0M
2021-12-16 44.90 44.90 42.10 44.10 0.0M
2021-12-15 43.90 44.40 42.45 44.30 0.0M
2021-12-14 41.75 43.85 39.90 43.85 0.1M
2021-12-13 43.20 43.65 42.00 42.00 0.0M
2021-12-10 43.20 44.70 42.50 44.20 0.0M
2021-12-09 43.15 45.00 43.00 44.55 0.0M
2021-12-08 42.50 44.65 42.20 44.15 0.0M
2021-12-07 42.10 42.95 41.60 42.55 0.0M
2021-12-06 43.15 43.75 41.70 43.25 0.0M
2021-12-03 44.10 44.40 43.05 43.80 0.0M
2021-12-02 43.90 44.95 43.00 44.10 0.0M
2021-12-01 42.55 44.80 42.55 44.55 0.0M
2021-11-30 44.70 44.70 43.30 43.95 0.0M
2021-11-29 45.00 45.00 43.55 43.55 0.0M
2021-11-26 44.90 46.80 43.00 45.80 0.0M
2021-11-25 46.45 46.45 43.00 45.25 0.0M
2021-11-24 44.90 46.00 44.65 45.05 0.0M
2021-11-23 47.40 47.40 44.70 44.90 0.0M
2021-11-22 48.80 48.80 46.00 46.85 0.0M
2021-11-18 47.90 48.50 45.05 48.40 0.1M
2021-11-17 46.50 48.00 45.25 47.40 0.0M
2021-11-16 48.90 48.90 46.50 46.50 0.0M
2021-11-15 48.15 49.00 47.25 48.90 0.0M
2021-11-12 49.25 50.35 48.75 49.70 0.0M
2021-11-11 49.80 49.80 48.00 48.80 0.0M
2021-11-10 48.50 49.80 47.25 49.20 0.0M
2021-11-09 48.10 49.90 47.80 48.50 0.0M
2021-11-08 50.15 51.75 48.10 49.25 0.0M
2021-11-04 50.50 51.00 48.75 50.15 0.0M
2021-11-03 49.95 50.90 47.35 50.40 0.0M
2021-11-02 48.10 49.50 46.00 48.90 0.0M
2021-11-01 51.50 51.50 48.10 48.20 0.0M
2021-10-29 50.70 50.70 48.15 50.60 0.0M
2021-10-28 51.00 51.50 48.40 50.65 0.1M
2021-10-27 49.00 51.15 47.70 50.90 0.2M
2021-10-26 46.15 49.25 44.85 48.75 0.2M
2021-10-25 47.00 48.00 44.05 47.20 0.0M
2021-10-22 47.45 47.65 44.50 46.20 0.1M
2021-10-21 44.80 47.25 44.50 46.80 0.2M
2021-10-20 42.00 44.60 39.10 44.00 0.2M
2021-10-19 41.85 41.85 39.05 40.75 0.0M
2021-10-18 37.85 40.80 36.70 40.80 0.0M
2021-10-14 37.60 37.60 36.50 37.10 0.0M
2021-10-13 38.45 38.45 36.50 36.90 0.0M
2021-10-12 38.90 38.90 38.00 38.20 0.0M
2021-10-11 38.20 38.95 38.15 38.60 0.0M
2021-10-08 39.90 39.90 37.20 38.65 0.0M
2021-10-07 39.00 40.00 37.00 39.05 0.0M
2021-10-06 38.95 39.10 38.25 38.55 0.0M
2021-10-05 38.65 39.40 38.65 38.95 0.0M
2021-10-04 39.80 40.00 38.50 39.25 0.0M
2021-10-01 40.50 40.60 39.00 39.30 0.0M
2021-09-30 40.80 40.80 38.00 40.05 0.0M
2021-09-29 40.40 40.40 38.65 39.95 0.0M
2021-09-28 40.95 40.95 38.50 39.70 0.0M
2021-09-27 40.90 40.90 39.10 40.10 0.0M
2021-09-24 40.35 40.90 39.00 40.70 0.0M
2021-09-23 41.90 41.90 40.10 40.50 0.0M
2021-09-22 40.75 42.00 39.65 41.80 0.1M
2021-09-21 41.25 41.25 39.20 40.50 0.0M
2021-09-20 41.60 41.60 39.70 41.25 0.1M
2021-09-17 40.30 41.90 38.30 41.75 0.1M
2021-09-16 42.00 42.00 39.25 40.00 0.1M
2021-09-15 41.60 41.85 40.25 41.30 0.0M
2021-09-14 39.90 40.65 37.10 39.90 0.0M
2021-09-13 40.55 40.80 38.60 38.75 0.0M
2021-09-09 41.00 41.45 39.45 40.60 0.0M
2021-09-08 40.90 41.10 38.20 40.60 0.1M
2021-09-07 36.80 40.55 36.80 40.15 0.1M
2021-09-06 40.00 40.75 38.70 38.70 0.1M
2021-09-03 44.90 44.90 40.70 40.70 0.5M
2021-09-02 42.80 42.80 42.80 42.80 0.0M
2021-09-01 40.80 40.80 40.80 40.80 0.0M
2021-08-31 37.00 38.90 36.25 38.90 0.1M
2021-08-30 38.65 38.65 35.30 37.05 0.1M
2021-08-27 36.85 36.85 36.85 36.85 0.0M
2021-08-26 35.10 35.10 35.10 35.10 0.0M
2021-08-25 32.95 33.45 32.95 33.45 0.0M
2021-08-24 31.90 31.90 31.85 31.90 0.0M
2021-08-23 30.50 31.15 28.75 30.40 0.0M
2021-08-20 28.60 30.05 27.25 29.70 0.0M
2021-08-18 31.65 31.65 28.65 28.65 0.2M
2021-08-17 30.15 30.15 30.15 30.15 0.0M
2021-08-16 28.75 28.75 28.75 28.75 0.0M
2021-08-13 27.80 28.00 26.85 27.40 0.1M
2021-08-12 25.45 26.70 24.65 26.70 0.0M
2021-08-11 24.60 25.45 23.50 25.45 0.0M
2021-08-10 25.00 25.70 24.25 24.25 0.0M
2021-08-09 28.10 28.10 25.50 25.50 0.0M
2021-08-06 27.90 28.65 26.15 26.80 0.0M
2021-08-05 28.90 28.90 26.20 27.35 0.1M
2021-08-04 27.55 27.55 27.55 27.55 0.0M
2021-08-03 26.15 26.25 26.00 26.25 0.0M
2021-08-02 25.00 25.00 25.00 25.00 0.0M
2021-07-30 23.85 23.85 23.85 23.85 0.0M
2021-07-29 22.75 22.75 22.75 22.75 0.0M
2021-07-28 21.90 22.00 21.00 21.70 0.0M
2021-07-27 22.20 22.50 21.60 21.95 0.0M
2021-07-26 21.55 22.50 21.25 21.75 0.0M
2021-07-23 23.00 23.00 21.70 21.95 0.0M
2021-07-22 23.00 23.00 22.35 22.60 0.0M
2021-07-20 22.70 23.50 22.25 22.35 0.0M
2021-07-19 24.00 24.50 22.50 23.25 0.0M
2021-07-16 22.25 23.70 22.25 23.60 0.0M
2021-07-15 23.25 23.25 22.50 22.60 0.0M
2021-07-14 24.20 24.20 22.80 22.95 0.0M
2021-07-13 24.10 24.40 23.50 23.95 0.0M
2021-07-12 25.20 25.20 23.95 24.25 0.0M
2021-07-09 23.95 24.80 23.95 24.50 0.0M
2021-07-08 24.00 24.65 23.65 23.95 0.0M
2021-07-07 23.20 23.90 23.20 23.55 0.0M
2021-07-06 23.85 24.25 23.25 23.50 0.0M
2021-07-05 24.45 24.45 23.25 23.85 0.0M
2021-07-02 22.75 24.75 22.75 24.45 0.0M
2021-07-01 23.75 24.90 23.20 23.80 0.0M
2021-06-30 24.00 24.00 22.95 23.75 0.0M
2021-06-29 23.95 24.25 22.40 24.00 0.0M
2021-06-28 23.00 23.70 21.80 23.55 0.1M
2021-06-25 23.45 23.45 21.95 22.90 0.0M
2021-06-24 22.65 23.50 22.65 23.10 0.0M
2021-06-23 23.35 24.25 22.75 23.00 0.0M
2021-06-22 24.95 24.95 23.50 23.80 0.0M
2021-06-21 23.30 24.95 23.30 24.15 0.0M
2021-06-18 23.45 23.80 21.70 23.80 0.1M
2021-06-17 21.65 22.70 21.30 22.70 0.0M
2021-06-16 23.30 23.30 21.65 21.65 0.1M
2021-06-15 23.85 24.55 22.25 22.75 0.1M
2021-06-14 24.00 24.00 23.05 23.40 0.0M
2021-06-11 23.10 24.20 21.90 24.10 0.1M
2021-06-10 22.90 23.50 22.40 23.05 0.0M
2021-06-09 21.65 22.70 21.65 22.70 0.1M
2021-06-08 21.70 22.50 21.60 21.65 0.0M
2021-06-07 22.05 22.95 20.95 22.70 0.0M
2021-06-04 23.20 23.20 21.50 22.05 0.0M
2021-06-03 22.00 22.10 22.00 22.10 0.0M
2021-06-02 19.50 21.40 19.45 21.05 0.0M
2021-06-01 20.90 21.55 20.45 20.45 0.0M
2021-05-31 21.25 22.75 21.25 21.50 0.0M
2021-05-28 24.65 24.65 22.35 22.35 0.1M
2021-05-27 23.50 23.50 23.50 23.50 0.0M
2021-05-26 22.40 22.40 22.40 22.40 0.0M
2021-05-25 21.35 21.35 21.35 21.35 0.0M
2021-05-24 20.35 20.35 20.00 20.35 0.0M
2021-05-21 19.40 19.40 19.00 19.40 0.0M
2021-05-20 17.15 18.60 17.15 18.50 0.0M
2021-05-19 16.70 17.80 16.70 17.75 0.0M
2021-05-18 17.30 17.30 16.55 17.25 0.0M
2021-05-17 16.85 17.15 16.25 17.05 0.0M
2021-05-14 17.25 17.25 16.05 16.50 0.0M
2021-05-12 16.80 17.10 16.70 16.70 0.0M
2021-05-11 16.90 16.90 16.00 16.70 0.0M
2021-05-10 16.90 17.25 16.20 16.65 0.0M
2021-05-07 17.10 17.80 16.80 16.90 0.0M
2021-05-06 17.40 17.60 17.00 17.10 0.0M
2021-05-05 17.80 17.95 17.05 17.80 0.0M
2021-05-04 18.00 18.00 17.25 17.30 0.0M
2021-05-03 17.80 18.00 16.70 17.95 0.0M
2021-04-30 17.55 18.30 17.15 17.35 0.0M
2021-04-29 18.25 18.50 17.80 18.00 0.0M
2021-04-28 18.00 18.30 17.30 18.20 0.0M
2021-04-27 17.30 18.40 17.20 17.50 0.0M
2021-04-26 18.15 20.00 18.10 18.10 0.0M
2021-04-23 17.50 19.20 17.50 19.05 0.0M
2021-04-22 18.00 18.30 17.45 18.30 0.0M
2021-04-20 15.90 17.45 15.85 17.45 0.0M
2021-04-19 16.65 17.00 16.65 16.65 0.0M
2021-04-16 17.65 18.70 17.10 17.50 0.0M
2021-04-15 19.00 19.00 18.00 18.00 0.0M
2021-04-13 17.80 19.10 17.80 18.90 0.0M
2021-04-12 18.75 19.10 18.70 18.70 0.0M
2021-04-09 19.75 19.75 18.80 19.65 0.0M
2021-04-08 19.25 19.45 18.05 18.85 0.0M
2021-04-07 18.70 18.70 18.05 18.55 0.0M
2021-04-06 17.40 17.85 17.05 17.85 0.0M
2021-04-05 17.00 17.00 16.65 17.00 0.0M
2021-04-01 15.50 16.20 15.35 16.20 0.0M
2021-03-31 15.00 15.75 14.80 15.45 0.0M
2021-03-30 15.70 15.79 15.00 15.00 0.0M
2021-03-26 15.80 16.49 15.03 15.04 0.0M
2021-03-25 16.50 16.74 15.78 15.82 0.0M
2021-03-24 16.80 17.50 16.61 16.61 0.0M
2021-03-23 17.87 17.87 16.35 17.48 0.0M
2021-03-22 16.75 17.10 15.72 17.03 0.0M
2021-03-19 15.05 16.34 14.90 16.34 0.0M
2021-03-18 15.50 15.99 14.80 15.57 0.0M
2021-03-17 14.50 15.23 14.50 15.23 0.0M
2021-03-16 14.48 14.51 14.22 14.51 0.0M
2021-03-15 13.50 13.82 13.50 13.82 0.0M
2021-03-12 12.89 13.17 12.20 13.17 0.0M
2021-03-10 12.90 13.65 12.42 12.55 0.0M
2021-03-09 12.53 13.16 12.53 13.00 0.0M
2021-03-08 13.00 13.21 12.25 12.54 0.0M
2021-03-05 12.50 12.65 12.45 12.59 0.0M
2021-03-04 12.85 13.21 12.50 12.78 0.0M
2021-03-03 13.18 13.18 12.52 12.59 0.0M
2021-03-02 12.75 13.17 12.55 13.17 0.0M
2021-03-01 12.59 12.93 12.58 12.61 0.0M
2021-02-26 13.25 13.25 12.59 12.59 0.0M
2021-02-25 13.00 13.25 12.36 13.25 0.0M
2021-02-24 12.50 12.95 12.50 12.62 0.0M
2021-02-23 13.00 13.00 12.70 13.00 0.0M
2021-02-22 13.80 13.80 13.11 13.14 0.0M
2021-02-19 13.40 13.99 13.40 13.79 0.0M
2021-02-18 13.50 13.99 13.10 13.45 0.0M
2021-02-17 13.75 13.91 13.05 13.50 0.0M
2021-02-16 13.20 13.50 12.85 13.31 0.0M
2021-02-15 13.65 13.98 13.10 13.17 0.0M
2021-02-12 13.51 14.00 13.51 13.64 0.0M
2021-02-11 13.50 13.95 13.25 13.50 0.0M
2021-02-10 13.27 14.49 13.27 13.78 0.0M
2021-02-09 14.50 14.70 13.71 13.89 0.0M
2021-02-08 13.70 14.33 13.70 14.33 0.0M
2021-02-05 12.85 13.65 12.70 13.65 0.0M
2021-02-04 13.20 13.20 12.74 13.00 0.0M
2021-02-03 12.51 12.99 12.51 12.99 0.0M
2021-02-02 12.75 12.75 12.74 12.74 0.0M
2021-02-01 12.54 13.04 12.54 13.00 0.0M
2021-01-29 13.25 13.25 12.74 12.79 0.0M
2021-01-28 12.73 13.00 12.73 13.00 0.0M
2021-01-27 13.00 13.00 12.98 12.98 0.0M
2021-01-25 13.52 13.70 13.24 13.24 0.0M
2021-01-22 13.51 13.51 13.51 13.51 0.0M
2021-01-21 13.35 13.80 13.28 13.78 0.0M
2021-01-20 13.45 13.96 13.45 13.55 0.0M
2021-01-19 13.69 13.69 13.50 13.69 0.0M
2021-01-18 13.97 13.97 13.43 13.43 0.0M
2021-01-15 13.70 14.24 13.70 13.70 0.0M
2021-01-14 13.97 13.97 13.70 13.97 0.0M
2021-01-13 14.19 14.22 13.68 13.70 0.0M
2021-01-12 14.48 14.48 13.95 13.95 0.0M
2021-01-11 14.24 14.52 14.23 14.23 0.0M
2021-01-08 14.81 14.81 14.52 14.52 0.0M
2021-01-07 14.56 15.11 14.56 14.81 0.0M
2021-01-06 14.84 15.35 14.84 14.85 0.0M
2021-01-05 15.15 15.45 15.09 15.14 0.0M
2021-01-04 15.39 15.39 15.00 15.39 0.0M
2021-01-01 14.62 15.19 14.61 15.09 0.0M