Bhagiradha Chemicals and Ind

BHCM
🏛️ インド →
261.60
最終更新: 2025-10-03
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
09:07 260.90 260.90 260.90 260.90 0.0K
09:15 256.00 259.40 256.00 259.40 0.3K
09:16 258.90 258.90 258.90 258.90 0.0K
09:17 258.90 258.90 258.90 258.90 0.1K
09:18 260.15 261.10 260.15 261.10 2.0K
09:21 261.05 261.05 260.50 260.50 0.1K
09:22 260.30 260.30 260.30 260.30 0.2K
09:24 259.50 259.50 259.50 259.50 0.1K
09:25 259.55 259.55 259.50 259.50 0.0K
09:27 259.10 259.10 259.10 259.10 0.1K
09:28 259.40 259.40 259.40 259.40 0.0K
09:29 259.90 259.90 259.90 259.90 0.0K
09:30 260.80 260.80 260.50 260.50 0.1K
09:31 261.00 261.00 260.05 260.05 1.0K
09:32 260.80 260.80 260.80 260.80 0.0K
09:33 261.00 261.00 261.00 261.00 0.0K
09:34 260.80 260.80 260.05 260.05 0.1K
09:35 260.05 260.05 259.65 259.65 0.2K
09:36 260.10 260.10 260.10 260.10 0.0K
09:45 258.95 258.95 258.95 258.95 0.0K
09:49 258.45 258.45 258.45 258.45 0.1K
09:51 258.85 258.85 258.85 258.85 0.0K
09:57 259.55 259.55 259.55 259.55 0.0K
10:00 259.80 259.80 259.80 259.80 0.0K
10:01 259.35 259.35 259.35 259.35 0.0K
10:03 260.00 260.00 260.00 260.00 0.1K
10:04 259.70 259.70 259.70 259.70 1.0K
10:09 259.50 259.50 259.50 259.50 0.0K
10:10 258.85 258.85 258.85 258.85 0.1K
10:12 258.30 258.30 258.30 258.30 0.5K
10:13 258.30 258.30 258.30 258.30 0.0K
10:17 258.45 258.45 258.45 258.45 0.0K
10:21 258.75 258.75 258.20 258.20 0.2K
10:25 257.65 257.65 257.65 257.65 0.1K
10:28 257.80 258.95 257.80 258.40 0.5K
10:31 259.00 259.00 258.55 258.55 0.0K
10:32 258.95 258.95 258.95 258.95 0.0K
10:34 259.20 259.20 259.20 259.20 0.1K
10:36 258.75 258.75 258.75 258.75 0.0K
10:37 258.90 258.90 258.90 258.90 0.0K
10:41 258.60 258.60 258.40 258.40 0.0K
10:59 258.20 258.20 258.20 258.20 0.1K
11:00 258.05 258.05 258.05 258.05 0.0K
11:02 259.00 259.00 259.00 259.00 0.2K
11:13 258.60 258.60 258.60 258.60 0.0K
11:36 258.40 258.40 258.40 258.40 0.1K
11:37 258.60 258.60 258.60 258.60 0.0K
11:47 258.90 258.90 258.90 258.90 0.0K
11:53 258.90 258.90 258.90 258.90 0.0K
11:57 258.90 258.90 258.90 258.90 0.0K
12:06 258.40 258.40 258.40 258.40 0.0K
12:25 258.40 258.40 258.40 258.40 0.1K
12:31 258.30 258.30 258.30 258.30 0.0K
12:48 258.30 258.30 258.30 258.30 0.5K
12:50 259.10 259.10 259.10 259.10 0.0K
13:02 258.90 258.90 258.90 258.90 0.0K
13:17 258.90 258.90 258.90 258.90 0.1K
13:30 258.80 258.80 258.80 258.80 0.1K
13:31 258.90 258.90 258.60 258.60 0.1K
13:33 258.80 258.80 258.80 258.80 0.0K
13:34 259.10 259.10 259.10 259.10 0.3K
13:37 260.55 260.55 260.55 260.55 0.3K
13:38 260.90 260.90 260.90 260.90 0.2K
13:39 261.00 261.00 261.00 261.00 0.3K
13:42 261.00 261.00 261.00 261.00 0.4K
13:44 261.00 261.00 261.00 261.00 0.2K
13:45 261.10 263.80 261.10 263.80 1.3K
13:46 262.70 262.70 262.00 262.00 0.1K
13:48 262.10 262.10 262.10 262.10 0.2K
13:49 262.05 262.05 262.05 262.05 0.1K
13:50 262.05 262.05 262.05 262.05 0.0K
13:54 261.80 261.80 261.80 261.80 0.1K
13:55 261.45 261.45 261.45 261.45 0.0K
13:57 261.60 261.60 261.60 261.60 0.1K
14:10 260.95 260.95 260.95 260.95 0.0K
14:18 261.20 261.20 261.20 261.20 0.2K
14:39 261.55 261.55 261.55 261.55 0.0K
14:49 261.15 261.15 261.15 261.15 0.1K
14:50 261.50 261.50 261.50 261.50 0.0K
14:53 261.20 261.20 261.20 261.20 0.0K
14:56 261.75 261.75 261.75 261.75 0.0K
15:00 261.60 261.60 261.60 261.60 0.0K
15:02 261.05 261.05 261.05 261.05 0.2K
15:03 261.55 261.55 261.05 261.35 0.1K
15:04 261.00 261.00 261.00 261.00 0.0K
15:05 261.35 261.35 261.35 261.35 0.0K
15:07 262.05 262.05 261.90 261.90 2.1K
15:08 261.85 262.00 261.85 262.00 0.0K
15:09 262.00 262.20 262.00 262.20 0.0K
15:10 262.20 262.20 262.20 262.20 0.0K
15:11 261.90 261.90 261.90 261.90 0.2K
15:12 261.90 261.90 261.90 261.90 0.2K
15:13 262.20 262.20 262.20 262.20 0.0K
15:14 262.15 262.15 262.15 262.15 0.0K
15:16 261.80 261.80 261.80 261.80 0.1K
15:17 261.80 262.15 261.80 262.15 0.1K
15:18 262.10 262.10 262.10 262.10 0.1K
15:19 261.50 261.50 261.50 261.50 0.0K
15:20 261.65 262.15 261.65 262.15 0.1K
15:22 261.70 262.00 261.55 262.00 0.4K
15:23 262.05 262.05 262.05 262.05 0.3K
15:24 262.05 262.05 262.00 262.00 0.3K
15:25 262.00 262.15 262.00 262.00 0.2K
15:26 262.00 262.00 262.00 262.00 0.5K
15:28 261.50 261.95 261.50 261.95 0.5K
15:29 262.40 262.40 261.60 261.60 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 260.90 263.85 256.00 261.60 0.0M
2025-10-01 243.50 263.10 243.45 261.25 0.1M
2025-09-30 243.00 264.00 239.80 255.85 0.1M
2025-09-29 249.00 250.95 243.30 244.60 0.0M
2025-09-26 252.00 252.45 248.90 249.90 0.0M
2025-09-25 254.10 256.85 250.00 251.10 0.0M
2025-09-24 255.00 258.35 255.00 255.25 0.1M
2025-09-23 257.65 258.30 255.00 256.90 0.0M
2025-09-22 253.25 260.00 253.25 256.90 0.0M
2025-09-19 253.05 261.00 253.05 257.05 0.1M
2025-09-18 257.00 261.20 255.05 255.45 0.1M
2025-09-17 263.05 265.55 254.95 258.45 0.1M
2025-09-16 261.40 261.40 257.05 259.15 0.1M
2025-09-15 263.80 266.80 259.30 259.70 0.1M
2025-09-12 265.20 274.60 254.35 267.80 0.2M
2025-09-11 265.20 273.10 264.00 265.25 0.0M
2025-09-10 268.95 273.20 266.50 267.85 0.0M
2025-09-09 265.95 272.00 265.95 267.20 0.0M
2025-09-08 273.95 273.95 265.00 265.95 0.0M
2025-09-05 267.05 272.00 267.05 270.35 0.0M
2025-09-04 274.95 275.25 267.55 268.05 0.0M
2025-09-03 277.20 277.20 272.25 274.95 0.0M
2025-09-02 273.00 275.90 268.20 274.45 0.1M
2025-09-01 261.55 275.50 261.55 273.95 0.1M
2025-08-29 260.05 267.60 260.00 261.55 0.1M
2025-08-28 271.00 272.00 261.00 262.50 0.1M
2025-08-26 278.90 278.90 269.10 270.65 0.0M
2025-08-25 280.50 281.00 277.20 277.95 0.0M
2025-08-22 283.40 283.40 279.05 280.50 0.0M
2025-08-21 283.80 285.00 282.20 283.40 0.0M
2025-08-20 282.55 287.00 280.20 281.85 0.1M
2025-08-19 284.95 286.45 281.00 282.55 0.0M
2025-08-18 285.95 291.65 282.60 283.55 0.1M
2025-08-14 286.90 286.90 276.00 279.85 0.1M
2025-08-13 276.30 287.70 276.30 282.85 0.1M
2025-08-12 288.45 288.45 280.00 284.80 0.0M
2025-08-11 286.70 286.70 282.60 284.20 0.0M
2025-08-08 292.60 294.15 285.10 286.70 0.1M
2025-08-07 301.90 301.90 291.10 296.10 0.1M
2025-08-06 304.90 304.90 295.00 297.45 0.5M
2025-08-05 304.75 306.90 299.00 300.85 0.1M
2025-08-04 301.20 309.05 301.20 304.75 0.1M
2025-08-01 303.80 309.95 302.00 303.20 0.1M
2025-07-31 305.55 325.00 297.00 301.45 0.9M
2025-07-30 311.45 313.75 303.65 311.05 0.1M
2025-07-29 305.50 312.00 303.60 311.45 0.2M
2025-07-28 295.75 305.50 295.75 304.00 0.1M
2025-07-25 303.90 311.90 291.05 293.40 0.5M
2025-07-24 309.25 309.25 300.10 302.90 0.1M
2025-07-23 300.05 315.00 300.05 309.30 0.3M
2025-07-22 301.45 304.45 298.70 299.70 0.1M
2025-07-21 302.50 303.70 297.50 298.45 0.1M
2025-07-18 302.10 306.45 300.05 301.40 0.0M
2025-07-17 308.00 310.00 300.00 302.55 0.1M
2025-07-16 305.10 310.00 290.70 307.35 0.1M
2025-07-15 297.10 311.95 297.00 305.10 0.1M
2025-07-14 298.55 298.55 294.00 296.50 0.0M
2025-07-11 296.55 299.05 294.00 295.60 0.0M
2025-07-10 302.00 303.95 295.55 299.05 0.1M
2025-07-09 300.80 303.00 297.25 299.30 0.0M
2025-07-08 300.10 303.75 297.10 300.05 0.1M
2025-07-07 311.20 311.20 298.10 299.80 0.1M
2025-07-04 302.00 315.00 300.00 308.10 0.2M
2025-07-03 298.00 305.95 298.00 301.15 0.1M
2025-07-02 298.05 301.30 295.10 300.15 0.0M
2025-07-01 299.20 303.30 296.10 298.05 0.1M
2025-06-30 302.45 304.10 297.10 301.00 0.1M
2025-06-27 297.80 301.20 293.05 298.75 0.1M
2025-06-26 297.50 301.00 292.80 295.40 0.1M
2025-06-25 293.55 297.25 291.40 294.75 0.1M
2025-06-24 303.00 303.00 292.50 293.55 0.1M
2025-06-23 295.50 300.00 295.35 299.00 0.0M
2025-06-20 298.35 303.65 295.60 299.35 0.1M
2025-06-19 300.95 301.20 295.80 298.35 0.1M
2025-06-18 306.00 306.45 294.25 297.95 0.1M
2025-06-17 305.60 315.00 304.80 305.15 0.2M
2025-06-16 304.00 306.20 297.00 302.55 0.1M
2025-06-13 302.90 307.75 297.05 305.70 0.1M
2025-06-12 306.45 308.50 301.45 304.20 0.1M
2025-06-11 308.95 311.00 302.00 304.40 0.1M
2025-06-10 306.95 311.00 302.95 307.05 0.1M
2025-06-09 303.45 307.50 295.40 304.55 0.2M
2025-06-06 296.80 305.10 291.95 298.95 0.1M
2025-06-05 297.80 297.80 290.95 292.40 0.1M
2025-06-04 299.80 303.20 294.10 295.45 0.1M
2025-06-03 301.00 304.70 297.50 298.85 0.1M
2025-06-02 306.50 309.00 300.00 301.35 0.1M
2025-05-30 304.30 314.90 304.30 310.30 0.2M
2025-05-29 324.00 327.80 300.20 303.95 0.4M
2025-05-28 307.00 331.00 307.00 327.80 0.5M
2025-05-27 305.10 307.00 301.25 304.65 0.1M
2025-05-26 304.00 310.70 303.40 304.90 0.1M
2025-05-23 302.75 309.00 298.80 306.10 0.1M
2025-05-22 300.00 303.70 297.55 299.75 0.1M
2025-05-21 303.00 303.20 295.70 299.20 0.2M
2025-05-20 314.90 314.90 299.10 300.20 0.2M
2025-05-19 302.00 317.00 299.85 308.15 0.3M
2025-05-16 301.00 305.00 297.90 300.95 0.2M
2025-05-15 303.30 305.75 298.50 299.95 0.1M
2025-05-14 294.60 306.50 294.60 303.30 0.1M
2025-05-13 290.80 299.85 287.95 294.50 0.1M
2025-05-12 290.00 298.00 287.70 290.85 0.1M
2025-05-09 268.90 294.95 266.80 283.65 0.2M
2025-05-08 275.05 281.70 265.00 271.60 0.1M
2025-05-07 280.70 282.35 275.00 275.90 0.1M
2025-05-06 292.50 295.35 281.35 282.10 0.1M
2025-05-05 295.10 297.70 289.40 294.05 0.0M
2025-05-02 297.00 303.80 290.35 293.30 0.1M
2025-04-30 304.25 304.55 297.10 299.90 0.1M
2025-04-29 301.55 313.60 301.55 305.10 0.2M
2025-04-28 305.00 309.70 303.85 305.45 0.1M
2025-04-25 310.30 315.30 285.55 308.05 0.3M
2025-04-24 284.65 323.45 284.30 305.70 0.6M
2025-04-23 282.95 286.15 277.75 282.35 0.0M
2025-04-22 280.95 284.35 277.40 282.95 0.1M
2025-04-21 281.50 286.25 277.10 278.95 0.1M
2025-04-17 288.50 291.00 283.45 284.50 0.1M
2025-04-16 286.30 292.30 283.40 288.85 0.1M
2025-04-15 280.05 288.00 277.85 286.30 0.1M
2025-04-11 278.50 289.05 275.00 275.90 0.1M
2025-04-09 283.45 283.45 276.15 277.55 0.1M
2025-04-08 284.10 285.00 276.15 280.65 0.0M
2025-04-07 266.00 285.10 260.00 279.50 0.1M
2025-04-04 301.00 301.00 278.15 280.00 0.1M
2025-04-03 292.60 305.00 288.60 302.20 0.1M
2025-04-02 284.00 293.40 279.40 291.80 0.0M
2025-04-01 274.00 286.20 274.00 284.15 0.0M
2025-03-28 283.00 293.45 276.00 278.05 0.1M
2025-03-27 281.70 288.00 275.00 283.45 0.2M
2025-03-26 288.70 288.70 275.50 281.70 0.1M
2025-03-25 285.35 289.00 273.00 284.00 0.2M
2025-03-24 289.80 292.50 283.00 284.65 0.1M
2025-03-21 290.30 292.00 283.00 286.25 0.2M
2025-03-20 291.55 294.00 288.60 289.75 0.1M
2025-03-19 287.50 294.00 286.00 290.40 0.1M
2025-03-18 290.80 293.30 284.10 287.70 0.1M
2025-03-17 292.30 299.75 290.00 290.75 0.1M
2025-03-13 294.05 299.90 290.30 297.35 0.1M
2025-03-12 297.95 304.90 292.40 294.10 0.1M
2025-03-11 303.40 303.40 294.70 297.30 0.1M
2025-03-10 306.50 307.00 298.00 303.40 0.1M
2025-03-07 295.20 305.45 295.20 301.95 0.1M
2025-03-06 294.90 303.00 294.15 295.80 0.1M
2025-03-05 292.00 300.00 292.00 296.05 0.1M
2025-03-04 290.20 300.95 289.75 293.05 0.1M
2025-03-03 290.00 301.00 278.45 297.35 0.1M
2025-02-28 295.40 295.50 282.10 289.35 0.1M
2025-02-27 288.05 298.00 280.15 295.55 0.1M
2025-02-25 294.00 297.05 286.80 288.90 0.0M
2025-02-24 290.00 297.00 286.60 293.20 0.1M
2025-02-21 294.75 298.45 290.00 291.35 0.0M
2025-02-20 293.35 301.05 289.15 294.75 0.1M
2025-02-19 289.45 299.85 286.60 294.75 0.1M
2025-02-18 300.00 301.20 287.00 292.35 0.2M
2025-02-17 293.00 305.00 288.00 300.25 0.1M
2025-02-14 286.00 310.00 280.55 303.35 0.2M
2025-02-13 288.60 295.05 282.00 285.75 0.0M
2025-02-12 287.00 290.85 272.40 289.10 0.1M
2025-02-11 284.05 291.35 279.00 286.30 0.3M
2025-02-10 292.95 292.95 281.70 287.05 0.1M
2025-02-07 292.10 294.00 284.65 287.75 0.1M
2025-02-06 300.15 301.25 288.35 291.50 0.1M
2025-02-05 289.00 304.45 289.00 295.75 0.1M
2025-02-04 291.40 301.90 290.55 292.80 0.1M
2025-02-03 289.80 300.10 285.85 292.80 0.2M
2025-02-01 296.35 304.20 270.00 292.70 0.1M
2025-01-31 298.00 298.00 289.80 292.05 0.0M
2025-01-30 293.55 295.95 290.95 293.25 0.0M
2025-01-29 280.40 296.80 280.15 295.40 0.0M
2025-01-28 286.00 290.90 274.15 282.05 0.1M
2025-01-27 284.00 292.00 279.90 287.70 0.1M
2025-01-24 299.40 300.00 284.20 290.35 0.1M
2025-01-23 293.35 303.00 290.20 299.40 0.0M
2025-01-22 291.15 294.65 278.45 292.35 0.1M
2025-01-21 301.00 304.35 290.05 291.15 0.0M
2025-01-20 305.30 305.30 298.00 300.10 0.0M
2025-01-17 290.90 303.00 288.20 300.80 0.1M
2025-01-16 299.95 299.95 290.05 290.90 0.1M
2025-01-15 294.80 302.90 291.20 293.05 0.0M
2025-01-14 300.15 300.15 291.00 293.20 0.1M
2025-01-13 296.85 304.00 286.05 295.70 0.1M
2025-01-10 295.00 312.45 287.10 301.35 0.3M
2025-01-09 299.00 305.95 293.10 294.75 0.1M
2025-01-08 304.00 305.70 296.10 297.65 0.1M
2025-01-07 307.00 307.00 300.00 304.35 0.1M
2025-01-06 311.45 316.20 300.00 302.60 0.2M
2025-01-03 296.10 321.70 296.10 316.20 0.2M
2025-01-02 301.20 304.00 297.00 297.75 0.1M
2025-01-01 302.20 304.45 297.90 301.10 0.1M