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
2024-12-31 23.83 23.83 23.44 23.74 0.0M
2024-12-30 24.89 24.89 23.51 23.85 0.0M
2024-12-27 23.69 24.98 23.52 24.50 0.0M
2024-12-26 23.55 23.60 23.25 23.45 0.0M
2024-12-24 23.99 23.99 22.94 23.21 0.0M
2024-12-23 23.78 24.20 23.50 23.53 0.0M
2024-12-20 24.45 24.45 23.00 23.36 0.1M
2024-12-19 24.05 24.29 23.75 24.11 0.0M
2024-12-18 24.95 24.95 24.10 24.36 0.0M
2024-12-17 25.30 25.30 24.50 24.87 0.0M
2024-12-16 25.00 25.20 24.50 25.17 0.0M
2024-12-13 25.45 25.79 24.80 24.97 0.0M
2024-12-12 25.99 25.99 25.45 25.49 0.0M
2024-12-11 26.30 26.30 25.25 25.69 0.0M
2024-12-10 25.65 26.30 25.50 25.83 0.0M
2024-12-09 26.70 26.70 25.35 25.48 0.1M
2024-12-06 26.50 26.76 24.99 25.86 0.1M
2024-12-05 26.50 26.60 25.50 26.37 0.1M
2024-12-04 25.30 26.49 25.25 26.17 0.1M
2024-12-03 24.00 25.50 23.91 25.29 0.1M
2024-12-02 23.46 24.42 23.46 23.87 0.0M
2024-11-29 24.75 24.75 23.72 23.90 0.0M
2024-11-28 24.00 24.90 23.80 24.38 0.0M
2024-11-27 23.89 24.64 22.30 23.93 0.1M
2024-11-26 23.75 23.99 23.11 23.92 0.0M
2024-11-25 23.95 24.20 23.26 23.63 0.0M
2024-11-22 23.06 23.88 23.04 23.62 0.1M
2024-11-21 24.00 24.00 23.01 23.06 0.0M
2024-11-19 23.16 24.00 23.01 23.78 0.0M
2024-11-18 23.65 23.65 23.00 23.33 0.0M
2024-11-14 23.50 24.20 22.25 23.32 0.1M
2024-11-13 24.95 24.95 22.90 23.51 0.1M
2024-11-12 25.50 25.50 24.11 24.81 0.0M
2024-11-11 25.40 25.90 25.05 25.22 0.0M
2024-11-08 25.91 26.18 25.05 25.25 0.0M
2024-11-07 26.70 26.70 25.30 25.91 0.0M
2024-11-06 25.80 26.39 25.07 25.77 0.1M
2024-11-05 24.40 25.88 24.40 25.15 0.0M
2024-11-04 26.28 26.28 24.50 24.90 0.0M
2024-11-01 24.45 25.25 24.33 25.03 0.0M
2024-10-31 23.90 24.95 23.26 24.24 0.1M
2024-10-30 23.71 24.25 23.71 23.95 0.1M
2024-10-29 24.20 24.20 23.26 23.72 0.1M
2024-10-28 23.30 24.49 23.30 23.79 0.1M
2024-10-25 25.40 25.40 23.55 23.88 0.1M
2024-10-24 25.15 25.99 24.82 24.97 0.0M
2024-10-23 25.35 25.99 25.15 25.39 0.1M
2024-10-22 26.23 26.99 25.35 25.79 0.1M
2024-10-21 26.75 26.75 26.00 26.09 0.0M
2024-10-18 26.15 26.90 25.99 26.40 0.0M
2024-10-17 26.81 27.10 26.07 26.48 0.0M
2024-10-16 26.62 27.20 26.62 27.04 0.0M
2024-10-15 27.05 27.39 26.75 26.81 0.0M
2024-10-14 27.25 27.48 26.90 27.13 0.0M
2024-10-11 27.23 27.23 26.50 27.01 0.1M
2024-10-10 27.90 27.90 26.10 27.05 0.1M
2024-10-09 27.00 27.99 26.90 27.36 0.0M
2024-10-08 26.45 27.30 26.35 26.79 0.0M
2024-10-07 26.50 27.50 26.12 26.49 0.1M
2024-10-04 27.90 27.98 27.27 27.44 0.1M
2024-10-03 28.05 28.34 27.70 27.87 0.1M
2024-10-01 29.29 29.60 28.17 28.43 0.1M
2024-09-30 30.00 30.90 28.15 28.89 0.2M
2024-09-27 27.65 30.52 27.11 29.55 0.5M
2024-09-26 27.88 28.10 27.60 27.64 0.1M
2024-09-25 28.30 28.62 27.65 27.88 0.1M
2024-09-24 28.56 29.39 28.26 28.41 0.0M
2024-09-23 29.49 29.53 28.56 28.86 0.0M
2024-09-20 28.00 30.25 28.00 29.02 0.1M
2024-09-19 29.45 29.50 27.05 28.14 0.1M
2024-09-18 30.00 30.30 29.10 29.22 0.1M
2024-09-17 29.44 29.79 29.02 29.31 0.1M
2024-09-16 29.45 29.70 28.85 29.39 0.1M
2024-09-13 28.82 29.45 28.51 29.20 0.1M
2024-09-12 28.51 29.25 28.41 28.82 0.0M
2024-09-11 28.01 29.48 27.80 28.49 0.2M
2024-09-10 28.21 28.45 27.90 28.05 0.0M
2024-09-09 28.21 28.60 27.50 28.17 0.1M
2024-09-06 29.00 29.00 28.08 28.20 0.1M
2024-09-05 29.05 29.34 28.65 28.90 0.0M
2024-09-04 28.15 29.32 28.15 29.02 0.1M
2024-09-03 28.00 29.00 28.00 28.53 0.1M
2024-09-02 29.92 29.97 29.00 29.06 0.1M
2024-08-30 29.31 30.00 29.05 29.49 0.1M
2024-08-29 29.80 30.00 29.00 29.30 0.1M
2024-08-28 29.70 30.40 29.35 29.67 0.1M
2024-08-27 29.95 29.95 29.30 29.48 0.1M
2024-08-26 30.49 30.49 29.80 30.00 0.1M
2024-08-23 30.31 30.63 30.05 30.22 0.1M
2024-08-22 30.60 30.80 30.00 30.37 0.1M
2024-08-21 30.45 30.77 29.00 30.40 0.2M
2024-08-20 30.30 30.90 29.50 30.25 0.1M
2024-08-19 29.56 30.90 29.00 29.88 0.1M
2024-08-16 29.80 29.80 28.86 29.55 0.1M
2024-08-14 30.30 30.79 29.10 29.23 0.1M
2024-08-13 31.00 34.02 29.50 30.33 0.2M
2024-08-12 30.50 31.37 30.10 30.71 0.1M
2024-08-09 30.90 31.70 30.40 30.51 0.1M
2024-08-08 30.32 31.95 30.32 30.80 0.1M
2024-08-07 30.66 31.00 30.00 30.91 0.1M
2024-08-06 30.30 31.65 30.30 30.57 0.1M
2024-08-05 31.70 31.70 29.00 30.57 0.2M
2024-08-02 31.40 32.47 30.70 32.13 0.1M
2024-08-01 31.75 32.88 31.06 31.54 0.2M
2024-07-31 32.45 32.85 31.45 31.75 0.1M
2024-07-30 33.95 34.45 31.63 32.13 0.2M
2024-07-29 33.40 35.80 33.40 33.95 0.4M
2024-07-26 32.00 34.02 32.00 33.70 0.9M
2024-07-25 29.00 32.00 28.80 31.42 0.8M
2024-07-24 27.20 29.50 27.20 29.21 0.2M
2024-07-23 27.90 28.00 27.00 27.20 0.1M
2024-07-22 27.89 27.99 27.10 27.72 0.1M
2024-07-19 28.32 28.50 27.22 27.55 0.1M
2024-07-18 28.80 28.81 28.10 28.32 0.1M
2024-07-16 29.50 29.50 27.75 28.80 0.1M
2024-07-15 28.90 29.50 28.80 29.08 0.1M
2024-07-12 28.70 29.19 28.05 28.90 0.1M
2024-07-11 28.65 29.00 28.22 28.49 0.1M
2024-07-10 29.11 29.49 28.50 28.60 0.1M
2024-07-09 29.25 29.50 28.50 29.05 0.1M
2024-07-08 29.68 29.68 28.82 29.25 0.0M
2024-07-05 29.40 30.66 28.85 29.69 0.2M
2024-07-04 28.30 29.49 28.30 29.07 0.1M
2024-07-03 29.20 29.46 27.50 28.29 0.2M
2024-07-02 29.03 29.28 28.01 28.52 0.1M
2024-07-01 29.30 29.43 28.85 29.03 0.0M
2024-06-28 29.26 29.48 27.99 28.99 0.1M
2024-06-27 29.71 29.95 29.25 29.28 0.1M
2024-06-26 29.95 29.95 29.20 29.58 0.0M
2024-06-25 30.38 30.57 28.99 29.46 0.1M
2024-06-24 30.00 31.40 29.55 30.41 0.1M
2024-06-21 31.05 31.45 30.05 30.49 0.1M
2024-06-20 30.68 31.70 30.16 31.23 0.1M
2024-06-19 31.61 32.00 30.06 30.68 0.1M
2024-06-18 31.20 31.90 30.90 31.58 0.1M
2024-06-14 30.00 31.90 29.98 31.22 0.2M
2024-06-13 29.40 30.70 29.10 30.08 0.2M
2024-06-12 28.50 29.77 28.50 29.10 0.1M
2024-06-11 29.60 29.60 28.92 29.06 0.1M
2024-06-10 29.20 29.70 28.70 28.91 0.0M
2024-06-07 28.95 29.84 28.12 28.62 0.1M
2024-06-06 28.80 29.20 28.11 28.64 0.1M
2024-06-05 26.55 28.67 26.55 28.10 0.1M
2024-06-04 29.75 29.75 27.00 28.16 0.2M
2024-06-03 31.00 31.89 29.00 29.51 0.1M
2024-05-31 29.92 30.49 29.00 29.43 0.1M
2024-05-30 29.50 30.25 29.00 29.48 0.0M
2024-05-29 29.97 29.97 29.50 29.61 0.0M
2024-05-28 30.27 30.96 29.05 29.67 0.0M
2024-05-27 30.07 31.20 30.07 30.80 0.0M
2024-05-24 31.34 32.25 30.99 31.02 0.1M
2024-05-23 30.75 32.80 30.50 31.34 0.2M
2024-05-22 30.60 31.90 30.60 30.79 0.1M
2024-05-21 30.55 31.98 30.00 31.33 0.1M
2024-05-18 30.95 31.40 30.42 30.59 0.0M
2024-05-17 31.60 31.70 30.30 30.60 0.1M
2024-05-16 31.60 32.00 30.67 31.28 0.1M
2024-05-15 30.70 31.70 30.06 30.92 0.1M
2024-05-14 30.05 30.75 30.00 30.35 0.1M
2024-05-13 29.65 31.89 28.56 30.05 0.1M
2024-05-10 29.95 29.95 28.80 29.34 0.0M
2024-05-09 29.61 30.40 29.36 29.49 0.1M
2024-05-08 30.03 30.40 28.80 29.71 0.1M
2024-05-07 30.50 30.50 29.82 30.09 0.1M
2024-05-06 30.36 30.36 30.00 30.17 0.0M
2024-05-03 31.10 31.44 30.00 30.36 0.1M
2024-05-02 31.25 32.30 29.60 30.76 0.1M
2024-04-30 32.24 32.24 31.10 31.46 0.0M
2024-04-29 32.16 32.16 30.05 31.58 0.1M
2024-04-26 33.49 33.49 31.26 32.16 0.1M
2024-04-25 33.77 34.00 32.50 32.89 0.2M
2024-04-24 29.85 33.70 29.69 33.31 0.4M
2024-04-23 30.19 30.80 29.00 29.62 0.1M
2024-04-22 30.05 30.75 29.49 29.79 0.0M
2024-04-19 29.70 30.25 29.01 29.68 0.0M
2024-04-18 30.40 30.95 29.96 30.30 0.0M
2024-04-16 30.00 30.49 29.20 29.81 0.0M
2024-04-15 29.15 31.00 28.28 30.32 0.1M
2024-04-12 31.40 31.89 30.51 30.62 0.0M
2024-04-10 32.20 32.20 31.20 31.43 0.0M
2024-04-09 32.76 33.49 31.75 31.94 0.0M
2024-04-08 32.88 33.69 32.21 32.68 0.1M
2024-04-05 33.29 34.00 32.12 32.59 0.1M
2024-04-04 32.26 33.55 32.26 32.61 0.1M
2024-04-03 32.50 32.50 31.10 32.26 0.2M
2024-04-02 29.95 31.50 29.53 31.46 0.1M
2024-04-01 29.00 29.69 28.75 29.53 0.1M
2024-03-28 29.40 30.00 27.60 28.28 0.1M
2024-03-27 30.29 31.23 28.61 28.70 0.1M
2024-03-26 29.90 31.26 29.05 30.29 0.2M
2024-03-22 27.25 29.88 27.00 28.42 0.1M
2024-03-21 27.52 27.90 26.60 27.24 0.1M
2024-03-20 27.77 27.99 27.00 27.54 0.1M
2024-03-19 28.45 28.80 27.50 27.77 0.1M
2024-03-18 28.55 28.84 27.50 28.07 0.1M
2024-03-15 28.58 28.79 27.70 28.11 0.1M
2024-03-14 28.50 28.80 26.99 28.58 0.1M
2024-03-13 30.00 31.01 26.94 28.15 0.3M
2024-03-12 30.80 32.64 29.25 29.93 0.2M
2024-03-11 32.00 32.00 28.70 29.70 0.1M
2024-03-07 31.40 31.99 31.12 31.78 0.0M
2024-03-06 32.40 32.45 30.85 31.40 0.1M
2024-03-05 32.00 32.30 31.39 31.87 0.0M
2024-03-04 32.25 32.95 31.70 31.88 0.1M
2024-03-02 33.49 33.50 32.00 33.02 0.0M
2024-03-01 34.00 34.40 32.25 33.09 0.1M
2024-02-29 31.50 34.00 31.11 33.37 0.1M
2024-02-28 32.50 32.99 31.00 31.67 0.1M
2024-02-27 33.00 34.15 32.00 32.53 0.1M
2024-02-26 33.00 34.01 32.76 33.03 0.0M
2024-02-23 33.58 35.00 33.05 33.59 0.1M
2024-02-22 34.00 34.00 32.51 33.40 0.1M
2024-02-21 34.60 34.95 31.55 32.86 0.1M
2024-02-20 34.55 35.77 34.02 34.60 0.1M
2024-02-19 35.68 35.68 34.48 34.82 0.1M
2024-02-16 35.74 36.34 34.79 34.98 0.1M
2024-02-15 35.20 37.50 35.10 35.74 0.2M
2024-02-14 34.00 36.00 33.52 35.18 0.1M
2024-02-13 33.90 35.00 32.50 34.59 0.1M
2024-02-12 36.20 38.95 33.36 33.64 0.3M
2024-02-09 40.00 40.00 35.31 36.98 0.4M
2024-02-08 42.00 42.00 38.44 39.23 0.7M
2024-02-07 38.90 40.44 37.20 40.44 0.8M
2024-02-06 35.60 37.06 34.50 36.77 0.3M
2024-02-05 36.95 37.00 35.11 35.30 0.3M
2024-02-02 35.00 36.69 34.70 36.69 0.5M
2024-02-01 35.73 35.73 34.03 34.95 0.5M
2024-01-31 32.80 34.03 32.04 34.03 0.2M
2024-01-30 32.79 32.95 32.15 32.41 0.1M
2024-01-29 33.45 33.45 32.00 32.58 0.2M
2024-01-25 33.00 33.01 32.20 32.48 0.1M
2024-01-24 32.34 33.25 31.02 32.69 0.1M
2024-01-23 33.44 34.00 32.20 32.34 0.1M
2024-01-20 32.50 33.58 31.65 33.44 0.1M
2024-01-19 32.98 32.98 31.75 32.03 0.1M
2024-01-18 32.14 33.25 31.00 31.87 0.1M
2024-01-17 34.00 34.00 32.00 32.14 0.1M
2024-01-16 33.99 34.00 32.54 33.04 0.1M
2024-01-15 34.40 34.90 32.54 33.94 0.1M
2024-01-12 34.10 34.75 34.10 34.25 0.1M
2024-01-11 34.85 35.49 34.00 34.06 0.1M
2024-01-10 34.25 35.00 33.50 34.83 0.1M
2024-01-09 34.20 35.45 34.20 34.53 0.1M
2024-01-08 36.80 36.80 34.30 34.44 0.2M
2024-01-05 33.94 35.39 33.52 35.39 0.2M
2024-01-04 33.97 34.00 33.00 33.71 0.1M
2024-01-03 35.00 35.00 33.50 33.57 0.2M
2024-01-02 33.60 35.75 33.51 34.39 0.2M
2024-01-01 36.64 36.64 34.20 35.00 0.1M