BIL Vyapar Limited (BILV)

BINZ
🏛️ インド →
12.97
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 16.35 16.60 15.45 16.15 0.1M
2023-12-28 16.85 16.85 15.35 16.00 0.0M
2023-12-27 16.05 16.05 16.05 16.05 0.0M
2023-12-26 15.35 15.35 14.30 15.30 0.0M
2023-12-22 14.55 14.65 14.50 14.65 0.0M
2023-12-21 14.85 14.85 14.50 14.50 0.0M
2023-12-20 15.00 15.00 14.80 14.80 0.0M
2023-12-19 14.95 14.95 14.85 14.90 0.0M
2023-12-18 15.20 15.20 15.00 15.10 0.0M
2023-12-15 15.35 15.35 15.15 15.25 0.0M
2023-12-14 15.50 15.50 15.15 15.35 0.0M
2023-12-13 15.40 15.70 15.40 15.40 0.0M
2023-12-12 15.90 15.90 15.65 15.70 0.0M
2023-12-11 16.10 16.10 15.80 15.90 0.0M
2023-12-08 16.00 16.00 15.80 16.00 0.0M
2023-12-07 15.90 16.25 15.90 16.05 0.0M
2023-12-06 16.25 16.25 16.10 16.10 0.0M
2023-12-05 16.20 16.40 16.20 16.25 0.0M
2023-12-04 15.95 16.10 15.95 16.10 0.0M
2023-12-01 16.70 16.70 16.10 16.10 0.0M
2023-11-30 16.55 16.55 16.40 16.40 0.0M
2023-11-29 16.40 16.55 16.30 16.55 0.0M
2023-11-28 16.30 16.60 16.30 16.60 0.0M
2023-11-24 16.50 16.60 16.50 16.60 0.0M
2023-11-23 16.40 16.50 16.40 16.50 0.0M
2023-11-22 17.05 17.05 16.70 16.70 0.0M
2023-11-21 16.70 17.05 16.70 17.05 0.0M
2023-11-20 17.05 17.05 17.00 17.05 0.0M
2023-11-17 16.40 16.75 16.40 16.75 0.0M
2023-11-16 16.75 16.75 16.50 16.50 0.0M
2023-11-15 16.15 16.45 16.15 16.45 0.0M
2023-11-13 17.15 17.50 16.35 16.45 0.0M
2023-11-12 17.00 17.00 16.00 16.30 0.0M
2023-11-10 16.55 16.60 15.85 16.60 0.0M
2023-11-09 15.10 15.85 15.10 15.85 0.0M
2023-11-08 14.40 15.10 14.15 15.10 0.0M
2023-11-07 14.40 14.60 14.10 14.40 0.0M
2023-11-06 14.40 14.85 14.00 14.40 0.0M
2023-11-03 14.75 14.85 14.15 14.30 0.0M
2023-11-02 14.65 14.90 14.00 14.75 0.0M
2023-11-01 14.35 15.05 13.95 14.65 0.0M
2023-10-31 14.65 14.65 13.35 14.35 0.0M
2023-10-30 14.70 15.10 13.70 14.05 0.0M
2023-10-27 14.70 14.70 14.40 14.40 0.0M
2023-10-26 14.70 14.70 14.70 14.70 0.0M
2023-10-25 15.10 15.10 14.80 14.80 0.0M
2023-10-23 15.10 15.10 15.00 15.10 0.0M
2023-10-20 15.00 15.10 15.00 15.10 0.0M
2023-10-19 15.10 15.25 15.05 15.05 0.0M
2023-10-18 15.35 15.35 15.05 15.35 0.0M
2023-10-17 14.80 15.35 14.80 15.35 0.0M
2023-10-16 15.30 15.30 15.05 15.05 0.0M
2023-10-13 15.05 15.05 14.90 15.00 0.0M
2023-10-12 15.05 15.05 14.80 15.00 0.0M
2023-10-11 14.75 14.80 14.75 14.80 0.0M
2023-10-10 14.80 14.80 14.75 14.75 0.0M
2023-10-09 14.90 14.90 14.80 14.80 0.0M
2023-10-06 15.00 15.10 15.00 15.10 0.0M
2023-10-05 15.30 15.35 15.30 15.30 0.0M
2023-10-04 15.90 15.90 15.60 15.60 0.0M
2023-10-03 15.90 15.90 15.90 15.90 0.0M
2023-09-29 16.20 16.20 16.20 16.20 0.0M
2023-09-28 16.15 16.50 16.15 16.50 0.0M
2023-09-27 16.20 16.60 16.20 16.45 0.0M
2023-09-26 16.80 16.80 16.50 16.50 0.0M
2023-09-25 17.10 17.10 16.80 16.80 0.0M
2023-09-22 17.10 17.10 17.10 17.10 0.0M
2023-09-21 17.50 18.00 16.85 17.45 0.0M
2023-09-20 18.25 18.45 17.35 17.65 0.0M
2023-09-18 18.00 18.05 17.00 17.95 0.0M
2023-09-15 17.10 17.20 17.10 17.20 0.0M
2023-09-14 15.85 16.40 15.30 16.40 0.0M
2023-09-13 15.00 15.90 14.40 15.65 0.0M
2023-09-12 15.90 15.90 15.05 15.15 0.0M
2023-09-11 16.30 16.65 15.80 15.80 0.0M
2023-09-08 15.75 16.05 15.75 16.05 0.0M
2023-09-07 15.60 15.75 15.60 15.75 0.0M
2023-09-06 15.15 15.45 15.15 15.45 0.0M
2023-09-05 15.00 15.15 15.00 15.15 0.0M
2023-09-04 14.85 14.90 14.85 14.90 0.0M
2023-09-01 14.90 14.90 14.90 14.90 0.0M
2023-08-31 14.65 14.65 14.65 14.65 0.0M
2023-08-30 14.40 14.40 14.40 14.40 0.0M
2023-08-29 13.90 14.15 13.90 14.15 0.0M
2023-08-28 13.65 13.90 13.65 13.90 0.0M
2023-08-25 14.15 14.15 13.90 13.90 0.0M
2023-08-24 14.35 14.35 14.05 14.15 0.0M
2023-08-23 14.05 14.30 14.05 14.30 0.0M
2023-08-22 14.30 14.30 14.20 14.20 0.0M
2023-08-21 14.25 14.35 14.25 14.30 0.0M
2023-08-18 14.85 14.85 14.55 14.55 0.0M
2023-08-17 14.85 14.85 14.85 14.85 0.0M
2023-08-16 15.45 15.45 15.15 15.15 0.0M
2023-08-14 15.75 15.75 15.45 15.45 0.0M
2023-08-11 15.75 15.80 15.75 15.75 0.0M
2023-08-10 16.05 16.05 16.05 16.05 0.0M
2023-08-09 16.35 16.35 16.35 16.35 0.0M
2023-08-08 16.65 16.70 16.65 16.65 0.0M
2023-08-07 16.95 16.95 16.95 16.95 0.0M
2023-08-04 18.00 18.05 16.85 17.30 0.0M
2023-08-03 16.60 17.40 16.45 17.40 0.0M
2023-08-02 16.50 16.70 15.55 16.60 0.0M
2023-08-01 15.25 15.95 15.25 15.95 0.0M
2023-07-31 14.50 15.20 14.50 15.20 0.0M
2023-07-28 15.00 15.00 14.40 14.50 0.0M
2023-07-27 14.95 15.20 14.50 14.75 0.0M
2023-07-26 14.60 15.10 14.50 14.95 0.0M
2023-07-25 15.30 15.30 14.70 14.70 0.0M
2023-07-24 14.85 15.30 14.50 14.85 0.0M
2023-07-21 14.60 15.35 14.35 14.85 0.0M
2023-07-20 15.00 15.35 14.50 14.85 0.0M
2023-07-19 15.15 15.15 15.00 15.05 0.0M
2023-07-18 15.95 16.05 15.00 15.15 0.0M
2023-07-17 17.00 17.00 15.60 15.65 0.0M
2023-07-14 16.80 16.80 16.25 16.40 0.0M
2023-07-13 17.30 17.30 16.60 16.80 0.0M
2023-07-12 17.30 17.30 16.80 17.00 0.0M
2023-07-11 17.50 18.20 17.30 17.50 0.0M
2023-07-10 17.40 18.50 17.40 17.65 0.0M
2023-07-07 18.20 18.55 17.20 17.95 0.0M
2023-07-06 18.20 18.20 17.40 17.75 0.0M
2023-07-05 17.85 18.65 17.80 17.95 0.0M
2023-07-04 18.25 18.70 18.00 18.40 0.0M
2023-07-03 18.00 18.90 18.00 18.30 0.0M
2023-06-30 19.00 19.00 17.55 18.00 0.0M
2023-06-28 19.00 19.00 18.20 18.25 0.0M
2023-06-27 18.60 19.10 18.20 18.60 0.0M
2023-06-26 19.15 19.15 17.80 18.20 0.0M
2023-06-23 18.75 19.00 18.30 18.50 0.0M
2023-06-22 19.70 19.70 18.70 19.15 0.0M
2023-06-21 19.60 19.80 19.05 19.15 0.0M
2023-06-20 19.65 19.85 18.60 19.40 0.0M
2023-06-19 20.00 20.00 19.05 19.25 0.0M
2023-06-16 20.00 20.00 19.20 19.40 0.0M
2023-06-15 19.85 19.90 19.20 19.60 0.0M
2023-06-14 19.70 20.45 19.60 19.85 0.0M
2023-06-13 20.20 20.75 19.20 20.10 0.0M
2023-06-12 20.90 21.50 20.00 20.20 0.0M
2023-06-09 21.45 21.45 20.90 20.95 0.0M
2023-06-08 22.45 22.45 21.30 21.50 0.0M
2023-06-07 22.50 22.75 21.15 22.05 0.0M
2023-06-06 21.95 22.40 21.75 21.90 0.0M
2023-06-05 21.65 22.40 21.55 21.85 0.0M
2023-06-02 22.30 22.75 21.95 22.05 0.0M
2023-06-01 22.40 22.40 21.05 22.05 0.0M
2023-05-31 22.20 23.20 21.80 21.95 0.0M
2023-05-30 21.60 22.75 21.60 22.20 0.0M
2023-05-29 22.50 23.65 22.05 22.20 0.0M
2023-05-26 23.25 24.20 22.55 22.80 0.0M
2023-05-25 24.35 24.45 23.05 23.35 0.0M
2023-05-24 24.20 24.20 22.65 23.85 0.0M
2023-05-23 24.20 24.45 22.80 23.35 0.0M
2023-05-22 24.80 24.80 23.60 23.65 0.1M
2023-05-19 23.55 25.20 22.80 24.85 0.2M
2023-05-18 24.00 24.00 24.00 24.00 0.0M
2023-05-17 22.00 22.90 21.35 22.90 0.1M
2023-05-16 23.15 23.15 21.65 21.85 0.0M
2023-05-15 23.95 23.95 22.30 22.55 0.1M
2023-05-12 24.45 24.50 23.10 23.30 0.1M
2023-05-11 24.30 24.30 23.20 24.30 0.1M
2023-05-10 22.45 23.15 21.35 23.15 0.1M
2023-05-09 24.35 24.35 22.05 22.05 0.3M
2023-05-08 23.20 23.20 23.20 23.20 0.0M
2023-05-05 22.10 22.10 22.10 22.10 0.0M
2023-05-04 20.00 21.05 20.00 21.05 0.0M
2023-05-03 19.95 20.75 19.45 20.05 0.0M
2023-05-02 21.80 21.85 20.25 20.35 0.1M
2023-04-28 22.00 22.00 21.20 21.30 0.1M
2023-04-27 23.75 23.90 21.75 22.30 0.4M
2023-04-26 22.80 22.80 22.05 22.80 0.2M
2023-04-25 21.75 21.75 20.30 21.75 0.3M
2023-04-24 20.75 20.75 20.75 20.75 0.0M
2023-04-21 19.80 19.80 19.80 19.80 0.0M
2023-04-20 17.10 18.90 17.10 18.90 0.1M
2023-04-19 18.00 18.00 18.00 18.00 0.0M
2023-04-18 18.95 19.90 18.95 18.95 0.1M
2023-04-17 20.10 20.35 19.95 19.95 0.0M
2023-04-13 21.30 21.90 21.00 21.00 0.1M
2023-04-12 23.00 23.35 22.10 22.10 0.0M
2023-04-11 23.35 24.30 23.25 23.25 0.1M
2023-04-10 25.00 25.85 24.45 24.45 0.2M
2023-04-06 24.60 26.30 23.80 25.70 0.7M
2023-04-05 25.05 26.90 25.05 25.05 0.3M
2023-04-03 26.35 28.90 26.35 26.35 0.5M
2023-03-31 27.70 27.70 27.70 27.70 0.0M
2023-03-29 29.15 29.15 29.15 29.15 0.0M
2023-03-28 30.65 30.65 30.65 30.65 0.0M
2023-03-27 35.60 35.60 32.25 32.25 0.3M
2023-03-24 33.95 33.95 33.95 33.95 0.0M
2023-03-23 32.35 32.35 32.35 32.35 0.0M
2023-03-22 30.85 30.85 30.85 30.85 0.0M
2023-03-21 29.40 29.40 29.40 29.40 0.0M
2023-03-20 28.00 28.00 28.00 28.00 0.0M
2023-03-17 26.70 26.70 26.70 26.70 0.0M
2023-03-16 25.45 25.45 25.45 25.45 0.0M
2023-03-15 24.25 24.25 24.25 24.25 0.0M
2023-03-14 23.10 23.10 23.10 23.10 0.0M
2023-03-13 21.00 21.00 21.00 21.00 0.0M
2023-03-10 19.10 19.10 19.10 19.10 0.0M
2023-03-09 17.40 17.40 17.40 17.40 0.0M
2023-03-08 16.60 16.60 16.60 16.60 0.0M
2023-03-06 15.85 15.85 15.85 15.85 0.0M
2023-03-03 15.10 15.10 15.10 15.10 0.0M
2023-03-02 14.40 14.40 14.40 14.40 0.0M
2023-03-01 13.75 13.75 13.75 13.75 0.0M
2023-02-28 13.10 13.10 13.10 13.10 0.0M
2023-02-27 12.50 12.50 12.50 12.50 0.0M
2023-02-24 11.95 11.95 11.95 11.95 0.0M
2023-02-23 10.90 11.40 10.90 11.40 0.0M