Bharat Immunologicals and Biologicals Corporation Ltd (BIBC)

BIBC
🏛️ インド →
21.04
最終更新: 2025-10-01
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 58.45 58.45 58.45 58.45 0.1M
2021-12-30 55.70 55.70 55.70 55.70 0.1M
2021-12-29 53.05 53.05 53.05 53.05 0.0M
2021-12-28 50.55 50.55 50.55 50.55 0.0M
2021-12-27 48.15 48.15 48.15 48.15 0.0M
2021-12-24 46.90 46.90 45.25 45.90 0.0M
2021-12-23 46.50 47.75 45.60 46.55 0.0M
2021-12-22 43.00 47.20 43.00 47.00 0.1M
2021-12-21 45.20 46.65 43.50 45.25 0.0M
2021-12-20 47.25 47.45 45.00 45.50 0.1M
2021-12-17 47.40 47.50 46.15 47.25 0.1M
2021-12-16 47.05 48.00 47.00 47.15 0.0M
2021-12-15 48.95 49.25 47.00 47.85 0.1M
2021-12-14 48.60 49.40 48.00 48.50 0.0M
2021-12-13 48.95 49.00 48.10 48.40 0.1M
2021-12-10 48.00 49.05 48.00 48.20 0.1M
2021-12-09 49.15 49.15 48.10 48.70 0.0M
2021-12-08 49.00 49.60 47.10 48.75 0.0M
2021-12-07 49.20 49.45 48.00 48.80 0.0M
2021-12-06 50.50 50.50 47.65 48.75 0.1M
2021-12-03 49.50 50.75 48.00 50.15 0.0M
2021-12-02 50.80 50.80 47.95 49.55 0.1M
2021-12-01 51.20 52.10 50.00 50.35 0.0M
2021-11-30 53.00 53.15 51.00 51.45 0.0M
2021-11-29 52.00 53.00 51.00 52.10 0.1M
2021-11-26 49.80 51.00 48.35 50.75 0.1M
2021-11-25 51.00 51.00 49.00 50.35 0.0M
2021-11-24 51.00 52.40 50.80 51.00 0.0M
2021-11-23 47.00 51.00 46.25 50.90 0.1M
2021-11-22 52.00 52.20 48.50 48.65 0.1M
2021-11-18 52.85 52.85 50.25 51.05 0.0M
2021-11-17 51.55 53.90 51.55 52.65 0.0M
2021-11-16 52.60 54.00 51.50 52.20 0.1M
2021-11-15 53.20 54.50 52.15 52.50 0.0M
2021-11-12 54.00 54.25 53.10 53.50 0.1M
2021-11-11 55.00 55.50 54.00 54.20 0.0M
2021-11-10 55.50 56.50 54.15 55.65 0.1M
2021-11-09 58.40 58.80 55.25 55.85 0.1M
2021-11-08 60.40 60.40 55.30 57.90 0.4M
2021-11-04 57.55 57.55 57.55 57.55 0.1M
2021-11-03 55.00 56.00 54.10 54.85 0.1M
2021-11-02 55.30 55.30 53.55 54.75 0.1M
2021-11-01 53.10 54.95 52.50 54.55 0.1M
2021-10-29 52.50 54.50 50.35 54.10 0.1M
2021-10-28 53.60 54.80 51.90 52.15 0.1M
2021-10-27 55.90 55.90 53.05 53.95 0.1M
2021-10-26 53.00 54.85 52.00 54.85 0.1M
2021-10-25 54.50 55.40 52.25 52.25 0.1M
2021-10-22 57.40 57.40 54.00 55.00 0.1M
2021-10-21 53.55 56.80 53.55 55.85 0.1M
2021-10-20 53.50 58.80 53.50 54.20 0.2M
2021-10-19 56.30 56.30 56.30 56.30 0.1M
2021-10-18 61.30 61.30 59.25 59.25 0.1M
2021-10-14 62.35 62.35 62.35 62.35 0.1M
2021-10-13 59.40 59.40 59.40 59.40 0.1M
2021-10-12 53.95 56.60 53.05 56.60 0.1M
2021-10-11 54.80 55.00 53.15 53.95 0.1M
2021-10-08 55.80 55.80 53.00 54.50 0.1M
2021-10-07 57.00 57.80 54.30 55.25 0.1M
2021-10-06 57.90 58.80 55.20 56.60 0.2M
2021-10-05 53.95 56.30 53.55 56.20 0.2M
2021-10-04 53.35 53.95 52.95 53.65 0.1M
2021-10-01 53.60 54.00 52.90 53.35 0.1M
2021-09-30 53.90 53.90 52.90 53.45 0.0M
2021-09-29 54.15 54.15 52.60 53.55 0.0M
2021-09-28 54.00 54.80 53.00 53.10 0.1M
2021-09-27 55.80 56.65 53.65 54.25 0.1M
2021-09-24 55.50 56.00 55.00 55.25 0.1M
2021-09-23 55.00 56.00 54.55 55.25 0.1M
2021-09-22 55.50 55.50 52.50 54.65 0.1M
2021-09-21 56.70 56.70 54.05 54.35 0.0M
2021-09-20 54.50 57.15 54.00 55.05 0.1M
2021-09-17 55.10 56.00 54.25 54.95 0.1M
2021-09-16 56.35 58.00 54.90 56.45 0.1M
2021-09-15 58.55 59.35 56.00 57.20 0.1M
2021-09-14 60.70 60.70 57.85 58.55 0.2M
2021-09-13 60.15 60.15 54.55 58.05 0.2M
2021-09-09 57.35 57.35 57.35 57.35 0.1M
2021-09-08 49.45 54.65 49.45 54.65 0.1M
2021-09-07 52.05 52.05 52.05 52.05 0.0M
2021-09-06 54.75 54.75 54.75 54.75 0.0M
2021-09-03 63.20 63.20 57.20 57.60 0.5M
2021-09-02 60.20 60.20 60.20 60.20 0.0M
2021-09-01 57.35 57.35 57.35 57.35 0.0M
2021-08-31 54.65 54.65 54.00 54.65 0.1M
2021-08-30 52.05 52.05 52.05 52.05 0.1M
2021-08-27 49.60 49.60 49.60 49.60 0.1M
2021-08-26 47.25 47.25 47.25 47.25 0.0M
2021-08-25 43.30 45.00 43.30 45.00 0.1M
2021-08-24 43.00 43.05 40.90 42.90 0.2M
2021-08-23 43.05 45.00 43.05 43.05 0.1M
2021-08-20 47.90 47.90 45.30 45.30 0.1M
2021-08-18 50.20 51.50 47.60 47.65 0.1M
2021-08-17 52.30 53.00 49.80 50.10 0.1M
2021-08-16 53.25 53.25 51.60 52.30 0.1M
2021-08-13 52.60 53.40 51.50 51.80 0.1M
2021-08-12 55.35 55.35 52.00 52.60 0.1M
2021-08-11 55.50 57.00 52.75 54.35 0.1M
2021-08-10 57.00 58.00 55.25 55.50 0.1M
2021-08-09 60.00 60.50 57.35 58.15 0.1M
2021-08-06 57.50 59.45 56.10 58.90 0.1M
2021-08-05 58.00 59.70 56.00 57.15 0.1M
2021-08-04 61.20 61.20 58.10 58.70 0.1M
2021-08-03 61.00 61.00 58.10 59.80 0.1M
2021-08-02 60.90 61.85 58.30 60.40 0.1M
2021-07-30 59.00 61.50 59.00 60.15 0.1M
2021-07-29 63.90 63.90 60.15 61.00 0.1M
2021-07-28 64.85 64.85 62.00 63.30 0.2M
2021-07-27 64.10 64.80 60.80 61.80 0.1M
2021-07-26 67.00 67.00 61.50 63.85 0.2M
2021-07-23 64.30 64.30 64.30 64.30 0.1M
2021-07-22 59.00 61.25 59.00 61.25 0.1M
2021-07-20 60.05 61.30 58.25 58.35 0.2M
2021-07-19 63.50 64.55 61.00 61.30 0.1M
2021-07-16 64.50 65.00 62.60 63.25 0.2M
2021-07-15 68.20 68.20 65.50 65.80 0.1M
2021-07-14 67.00 68.50 66.25 66.60 0.1M
2021-07-13 68.55 69.80 66.70 67.60 0.1M
2021-07-12 69.00 70.00 68.20 68.55 0.1M
2021-07-09 67.65 68.95 66.50 67.70 0.1M
2021-07-08 67.25 69.50 65.20 67.65 0.1M
2021-07-07 69.00 70.95 66.50 67.45 0.1M
2021-07-06 71.70 71.70 68.50 69.20 0.2M
2021-07-05 73.80 73.90 70.10 71.70 0.2M
2021-07-02 66.65 72.40 66.15 71.35 0.2M
2021-07-01 72.25 73.50 69.00 69.60 0.2M
2021-06-30 78.15 78.15 71.25 72.25 0.4M
2021-06-29 67.45 74.45 67.45 74.45 0.3M
2021-06-28 71.70 74.05 70.95 70.95 0.3M
2021-06-25 73.95 77.50 73.90 74.65 0.3M
2021-06-24 84.00 85.10 77.00 77.75 0.8M
2021-06-23 73.35 81.05 73.35 81.05 0.7M
2021-06-22 77.20 77.20 77.20 77.20 0.2M
2021-06-21 81.25 81.25 81.25 81.25 0.1M
2021-06-18 94.25 94.50 85.50 85.50 0.7M
2021-06-17 88.90 90.00 86.00 90.00 0.5M
2021-06-16 85.50 85.75 83.40 85.75 0.3M
2021-06-15 77.80 81.70 76.00 81.70 0.6M
2021-06-14 77.45 77.85 71.00 77.85 0.6M
2021-06-11 74.00 74.15 67.15 74.15 0.5M
2021-06-10 70.65 70.65 63.95 70.65 1.6M
2021-06-09 67.30 67.30 66.00 67.30 0.4M
2021-06-08 64.10 64.10 62.90 64.10 0.4M
2021-06-07 61.05 61.05 58.30 61.05 0.9M
2021-06-04 55.95 58.15 55.95 58.15 1.0M
2021-06-03 57.05 57.05 57.05 57.05 0.1M
2021-06-02 58.20 58.20 58.20 58.20 0.0M
2021-06-01 59.35 59.35 59.35 59.35 0.1M
2021-05-31 60.55 60.55 60.55 60.55 0.1M
2021-05-28 61.75 61.75 61.75 61.75 0.2M
2021-05-27 65.50 65.50 63.00 63.00 1.2M
2021-05-26 64.25 64.25 64.25 64.25 0.0M
2021-05-25 63.00 63.00 63.00 63.00 0.0M
2021-05-24 61.80 61.80 61.80 61.80 0.0M
2021-05-21 60.60 60.60 60.60 60.60 0.0M
2021-05-20 59.45 59.45 59.45 59.45 0.0M
2021-05-19 58.30 58.30 58.30 58.30 0.0M
2021-05-18 57.20 57.20 57.20 57.20 0.0M
2021-05-17 56.10 56.10 56.10 56.10 0.0M
2021-05-14 55.00 55.00 55.00 55.00 0.0M
2021-05-12 53.95 53.95 53.95 53.95 0.0M
2021-05-11 52.90 52.90 52.90 52.90 0.0M
2021-05-10 51.90 51.90 51.90 51.90 0.0M
2021-05-07 50.90 50.90 50.90 50.90 0.0M
2021-05-06 49.95 49.95 49.95 49.95 0.0M
2021-05-05 49.00 49.00 47.10 49.00 0.9M
2021-05-04 48.05 48.05 48.05 48.05 0.0M
2021-05-03 47.15 47.15 47.15 47.15 0.0M
2021-04-30 46.25 46.25 46.25 46.25 0.0M
2021-04-29 45.35 45.35 45.35 45.35 0.0M
2021-04-28 44.50 44.50 44.50 44.50 0.0M
2021-04-27 43.65 43.65 43.65 43.65 0.0M
2021-04-26 42.80 42.80 42.80 42.80 0.0M
2021-04-23 42.00 42.00 42.00 42.00 0.0M
2021-04-22 41.20 41.20 41.20 41.20 0.0M
2021-04-20 40.40 40.40 40.40 40.40 0.1M
2021-04-19 39.65 39.65 39.65 39.65 0.1M
2021-04-16 37.40 38.90 37.40 38.90 0.8M
2021-04-15 38.15 38.15 38.15 38.15 0.1M
2021-04-13 38.90 38.90 38.90 38.90 0.0M
2021-04-12 39.65 39.65 39.65 39.65 0.0M
2021-04-09 40.45 40.45 40.45 40.45 0.0M
2021-04-08 41.25 41.25 41.25 41.25 0.0M
2021-04-07 42.05 42.05 42.05 42.05 0.0M
2021-04-06 42.90 43.75 42.90 42.90 0.6M
2021-04-05 43.75 43.75 43.75 43.75 0.0M
2021-04-01 44.60 44.60 44.60 44.60 0.0M
2021-03-31 45.50 45.50 45.50 45.50 0.0M
2021-03-30 46.40 46.40 46.40 46.40 0.0M
2021-03-26 47.30 47.30 47.30 47.30 0.0M
2021-03-25 48.25 48.25 48.25 48.25 0.0M
2021-03-24 49.20 51.20 49.20 49.20 0.7M
2021-03-23 48.30 50.20 48.30 50.20 1.5M
2021-03-22 49.25 49.25 49.25 49.25 0.0M
2021-03-19 50.25 50.25 50.25 50.25 0.0M
2021-03-18 51.25 51.25 51.25 51.25 0.0M
2021-03-17 52.25 52.25 52.25 52.25 0.0M
2021-03-16 53.30 53.30 53.30 53.30 0.0M
2021-03-15 54.35 54.35 54.35 54.35 0.0M
2021-03-12 55.45 55.45 55.45 55.45 0.0M
2021-03-10 56.55 56.55 56.55 56.55 0.0M
2021-03-09 57.70 57.70 57.70 57.70 0.0M
2021-03-08 58.85 58.85 58.85 58.85 0.0M
2021-03-05 60.05 60.05 60.05 60.05 0.0M
2021-03-04 61.25 61.25 61.25 61.25 0.1M
2021-03-03 62.45 62.45 62.45 62.45 0.0M
2021-03-02 63.70 63.70 63.70 63.70 0.0M
2021-03-01 64.95 64.95 64.95 64.95 0.1M
2021-02-26 66.25 66.25 66.25 66.25 0.0M
2021-02-25 67.60 67.60 67.60 67.60 0.0M
2021-02-24 68.95 68.95 68.95 68.95 0.0M
2021-02-23 70.35 70.35 70.35 70.35 0.0M
2021-02-22 71.75 71.75 71.75 71.75 0.0M
2021-02-19 73.20 73.20 73.20 73.20 0.0M
2021-02-18 74.65 74.65 74.65 74.65 0.0M
2021-02-17 76.15 76.15 76.15 76.15 0.0M
2021-02-16 77.70 77.70 77.70 77.70 0.0M
2021-02-15 79.25 79.25 79.25 79.25 0.0M
2021-02-12 80.85 80.85 80.85 80.85 0.0M
2021-02-11 82.50 82.50 82.50 82.50 0.1M
2021-02-10 87.55 87.55 84.15 84.15 1.1M
2021-02-09 85.85 85.85 85.85 85.85 0.1M
2021-02-08 84.20 84.20 84.20 84.20 0.1M
2021-02-05 82.55 82.55 82.55 82.55 0.1M
2021-02-04 80.95 80.95 80.95 80.95 0.1M
2021-02-03 79.40 79.40 79.40 79.40 0.1M
2021-02-02 77.80 77.85 77.65 77.85 0.3M
2021-02-01 76.35 76.35 76.35 76.35 0.4M
2021-01-29 74.90 74.90 74.90 74.90 0.1M
2021-01-28 73.45 73.45 73.45 73.45 0.2M
2021-01-27 72.05 72.05 71.65 72.05 0.5M
2021-01-25 70.65 70.65 70.65 70.65 0.2M
2021-01-22 67.95 69.30 66.60 69.30 0.7M
2021-01-21 67.95 67.95 67.95 67.95 0.1M
2021-01-20 66.65 66.65 66.65 66.65 0.1M
2021-01-19 65.35 65.35 65.35 65.35 0.1M
2021-01-18 64.10 64.10 63.50 64.10 0.5M
2021-01-15 62.85 62.85 62.85 62.85 0.1M
2021-01-14 59.25 61.65 59.25 61.65 1.4M
2021-01-13 60.45 60.45 60.45 60.45 0.1M
2021-01-12 59.30 59.30 59.30 59.30 0.1M
2021-01-11 58.15 58.15 58.15 58.15 0.1M
2021-01-08 57.05 57.05 57.05 57.05 0.1M
2021-01-07 55.95 55.95 55.95 55.95 0.1M
2021-01-06 54.90 54.90 54.90 54.90 0.1M
2021-01-05 53.85 53.85 53.85 53.85 0.1M
2021-01-04 52.80 52.80 52.80 52.80 0.1M
2021-01-01 51.80 51.80 51.80 51.80 0.1M