Bajaj Electricals

BJEL
🏛️ 인도 →
556.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,288.55 1,300.00 1,263.60 1,285.70 0.0M
2021-12-30 1,300.00 1,309.95 1,255.65 1,268.95 0.0M
2021-12-29 1,311.00 1,337.30 1,282.00 1,294.00 0.0M
2021-12-28 1,310.00 1,340.00 1,310.00 1,317.95 0.0M
2021-12-27 1,292.00 1,318.85 1,245.50 1,306.45 0.0M
2021-12-24 1,330.80 1,350.00 1,262.75 1,284.40 0.0M
2021-12-23 1,338.05 1,373.30 1,309.90 1,332.00 0.1M
2021-12-22 1,251.00 1,378.00 1,251.00 1,354.40 0.1M
2021-12-21 1,292.50 1,340.10 1,230.65 1,247.55 0.0M
2021-12-20 1,266.90 1,323.95 1,258.55 1,289.00 0.1M
2021-12-17 1,246.70 1,351.00 1,220.00 1,319.75 0.1M
2021-12-16 1,273.00 1,286.90 1,219.30 1,255.90 0.1M
2021-12-15 1,131.00 1,298.25 1,131.00 1,275.70 0.1M
2021-12-14 1,154.00 1,158.20 1,128.15 1,146.25 0.0M
2021-12-13 1,145.00 1,172.50 1,110.85 1,155.55 0.0M
2021-12-10 1,154.90 1,159.95 1,099.60 1,123.60 0.1M
2021-12-09 1,058.00 1,060.40 1,040.45 1,046.65 0.0M
2021-12-08 1,028.00 1,068.95 1,028.00 1,056.85 0.0M
2021-12-07 1,033.20 1,033.55 1,015.75 1,021.05 0.0M
2021-12-06 1,040.00 1,049.00 1,016.70 1,023.90 0.0M
2021-12-03 1,037.20 1,047.60 1,030.00 1,035.40 0.0M
2021-12-02 1,043.80 1,047.15 1,020.80 1,034.65 0.0M
2021-12-01 1,085.00 1,085.00 1,030.10 1,043.05 0.0M
2021-11-30 1,035.00 1,085.00 1,012.35 1,074.15 0.0M
2021-11-29 1,030.00 1,036.65 937.00 1,026.60 0.0M
2021-11-26 1,052.00 1,058.00 1,024.75 1,028.50 0.0M
2021-11-25 1,078.95 1,078.95 1,035.00 1,061.80 0.0M
2021-11-24 1,093.00 1,093.00 1,050.05 1,056.15 0.0M
2021-11-23 1,057.00 1,078.80 1,036.20 1,074.40 0.0M
2021-11-22 1,059.10 1,080.75 1,028.35 1,059.35 0.0M
2021-11-18 1,122.55 1,125.15 1,057.80 1,071.70 0.0M
2021-11-17 1,145.10 1,154.80 1,102.85 1,117.45 0.0M
2021-11-16 1,150.00 1,157.95 1,111.05 1,144.75 0.0M
2021-11-15 1,094.00 1,154.00 1,093.95 1,145.70 0.1M
2021-11-12 1,114.95 1,114.95 1,070.00 1,092.20 0.0M
2021-11-11 1,119.00 1,119.00 1,093.55 1,105.45 0.0M
2021-11-10 1,093.00 1,119.00 1,086.05 1,110.40 0.0M
2021-11-09 1,098.10 1,105.25 1,089.50 1,094.10 0.0M
2021-11-08 1,120.00 1,121.00 1,092.30 1,098.10 0.0M
2021-11-04 1,099.35 1,130.00 1,099.35 1,111.40 0.0M
2021-11-03 1,100.35 1,112.70 1,093.60 1,097.65 0.0M
2021-11-02 1,108.00 1,112.00 1,083.00 1,100.35 0.0M
2021-11-01 1,138.95 1,138.95 1,078.65 1,092.55 0.0M
2021-10-29 1,138.00 1,149.60 1,083.00 1,106.95 0.0M
2021-10-28 1,134.95 1,142.20 1,116.80 1,126.45 0.0M
2021-10-27 1,174.95 1,181.00 1,121.40 1,129.55 0.0M
2021-10-26 1,157.10 1,165.90 1,141.00 1,148.20 0.0M
2021-10-25 1,183.00 1,183.00 1,110.05 1,157.10 0.0M
2021-10-22 1,185.00 1,210.00 1,150.10 1,161.35 0.0M
2021-10-21 1,192.00 1,210.60 1,131.55 1,162.85 0.0M
2021-10-20 1,280.00 1,280.00 1,150.05 1,188.25 0.0M
2021-10-19 1,303.00 1,309.80 1,259.90 1,272.70 0.0M
2021-10-18 1,279.15 1,311.50 1,273.55 1,293.65 0.0M
2021-10-14 1,246.00 1,286.20 1,232.70 1,272.70 0.0M
2021-10-13 1,240.00 1,241.50 1,220.25 1,230.95 0.0M
2021-10-12 1,245.95 1,245.95 1,231.55 1,234.60 0.0M
2021-10-11 1,244.00 1,248.90 1,233.55 1,238.35 0.0M
2021-10-08 1,245.00 1,279.50 1,217.05 1,232.95 0.0M
2021-10-07 1,276.00 1,279.90 1,243.70 1,253.70 0.0M
2021-10-06 1,285.00 1,296.25 1,256.00 1,264.15 0.0M
2021-10-05 1,321.00 1,329.30 1,280.00 1,284.10 0.0M
2021-10-04 1,309.45 1,340.00 1,309.45 1,320.90 0.0M
2021-10-01 1,305.65 1,336.30 1,303.00 1,306.95 0.0M
2021-09-30 1,348.10 1,359.85 1,301.40 1,305.65 0.0M
2021-09-29 1,380.00 1,389.80 1,340.00 1,344.15 0.0M
2021-09-28 1,434.00 1,434.00 1,350.10 1,372.20 0.0M
2021-09-27 1,472.00 1,492.30 1,410.00 1,414.00 0.0M
2021-09-24 1,532.00 1,550.00 1,455.10 1,472.05 0.0M
2021-09-23 1,524.00 1,551.50 1,517.55 1,529.45 0.0M
2021-09-22 1,537.00 1,562.00 1,502.15 1,517.15 0.0M
2021-09-21 1,539.00 1,539.95 1,491.60 1,518.40 0.0M
2021-09-20 1,477.00 1,558.15 1,440.20 1,525.40 0.0M
2021-09-17 1,458.80 1,588.55 1,422.05 1,482.50 0.1M
2021-09-16 1,420.00 1,458.05 1,389.60 1,442.45 0.0M
2021-09-15 1,390.00 1,432.70 1,379.45 1,418.65 0.0M
2021-09-14 1,338.00 1,389.95 1,327.45 1,381.50 0.0M
2021-09-13 1,355.00 1,355.00 1,315.95 1,323.20 0.0M
2021-09-09 1,350.00 1,360.00 1,321.00 1,323.55 0.0M
2021-09-08 1,345.50 1,369.00 1,329.30 1,352.95 0.0M
2021-09-07 1,308.50 1,358.30 1,284.05 1,342.60 0.1M
2021-09-06 1,215.00 1,320.70 1,209.10 1,304.25 0.1M
2021-09-03 1,194.00 1,208.00 1,186.10 1,203.65 0.0M
2021-09-02 1,189.95 1,203.90 1,177.05 1,186.80 0.0M
2021-09-01 1,208.50 1,229.95 1,155.90 1,174.00 0.0M
2021-08-31 1,223.00 1,232.40 1,191.10 1,214.10 0.0M
2021-08-30 1,188.00 1,245.15 1,167.50 1,213.00 0.0M
2021-08-27 1,171.85 1,208.90 1,155.70 1,179.95 0.0M
2021-08-26 1,174.00 1,185.00 1,139.65 1,174.65 0.0M
2021-08-25 1,144.00 1,238.30 1,144.00 1,173.75 0.1M
2021-08-24 1,089.60 1,154.75 1,080.15 1,142.45 0.0M
2021-08-23 1,045.00 1,103.85 1,045.00 1,079.50 0.0M
2021-08-20 1,038.00 1,055.65 1,028.30 1,036.85 0.0M
2021-08-18 1,049.75 1,067.95 1,036.00 1,038.40 0.0M
2021-08-17 1,044.90 1,061.15 1,031.00 1,038.85 0.0M
2021-08-16 1,053.35 1,064.10 1,034.70 1,047.90 0.0M
2021-08-13 1,077.30 1,077.30 1,048.50 1,053.20 0.0M
2021-08-12 1,061.40 1,081.15 1,040.90 1,047.65 0.0M
2021-08-11 1,092.05 1,146.10 1,016.15 1,061.40 0.0M
2021-08-10 1,129.95 1,165.10 1,092.50 1,100.80 0.0M
2021-08-09 1,134.00 1,146.30 1,115.25 1,126.25 0.0M
2021-08-06 1,147.10 1,162.70 1,131.05 1,136.60 0.0M
2021-08-05 1,130.00 1,157.30 1,129.25 1,134.35 0.0M
2021-08-04 1,158.20 1,179.30 1,122.35 1,128.20 0.0M
2021-08-03 1,174.00 1,174.00 1,128.90 1,154.75 0.0M
2021-08-02 1,175.00 1,188.00 1,145.60 1,148.15 0.0M
2021-07-30 1,141.65 1,157.70 1,130.85 1,152.90 0.0M
2021-07-29 1,123.65 1,189.15 1,121.10 1,142.70 0.0M
2021-07-28 1,115.00 1,135.00 1,100.25 1,118.50 0.0M
2021-07-27 1,152.00 1,154.30 1,115.35 1,126.40 0.0M
2021-07-26 1,138.95 1,147.35 1,103.00 1,142.80 0.0M
2021-07-23 1,080.00 1,130.00 1,074.00 1,121.60 0.0M
2021-07-22 1,064.00 1,082.05 1,055.70 1,066.40 0.0M
2021-07-20 1,039.00 1,061.00 1,027.90 1,053.55 0.0M
2021-07-19 1,025.10 1,040.00 1,025.10 1,037.80 0.0M
2021-07-16 1,042.00 1,042.00 1,023.60 1,032.30 0.0M
2021-07-15 1,052.00 1,061.40 1,032.50 1,041.95 0.0M
2021-07-14 1,047.00 1,059.00 1,039.60 1,048.30 0.0M
2021-07-13 1,038.50 1,049.55 1,025.10 1,037.65 0.0M
2021-07-12 1,032.00 1,047.00 1,022.05 1,027.90 0.0M
2021-07-09 1,048.50 1,053.75 1,031.30 1,037.45 0.0M
2021-07-08 1,052.95 1,085.25 1,042.00 1,046.55 0.0M
2021-07-07 1,048.00 1,093.45 1,042.00 1,052.20 0.0M
2021-07-06 1,058.95 1,075.00 1,045.00 1,050.75 0.0M
2021-07-05 1,056.00 1,065.00 1,037.95 1,050.45 0.0M
2021-07-02 1,025.05 1,065.00 1,025.05 1,048.20 0.0M
2021-07-01 1,038.95 1,050.00 1,024.55 1,044.20 0.0M
2021-06-30 1,044.00 1,044.00 1,023.00 1,027.60 0.0M
2021-06-29 1,042.95 1,043.45 1,022.65 1,028.70 0.0M
2021-06-28 1,064.90 1,064.90 1,025.15 1,035.00 0.0M
2021-06-25 1,045.30 1,059.90 1,032.25 1,042.80 0.0M
2021-06-24 1,049.00 1,049.00 1,027.00 1,036.55 0.0M
2021-06-23 1,047.50 1,047.50 1,022.00 1,040.35 0.0M
2021-06-22 1,015.00 1,035.30 1,008.10 1,020.80 0.0M
2021-06-21 994.50 1,003.80 955.00 998.05 0.0M
2021-06-18 1,023.50 1,023.50 986.75 994.30 0.0M
2021-06-17 1,040.00 1,054.25 1,005.80 1,015.30 0.0M
2021-06-16 1,052.00 1,057.45 1,034.65 1,044.80 0.0M
2021-06-15 1,055.00 1,055.00 1,043.25 1,049.80 0.0M
2021-06-14 1,058.00 1,058.00 1,034.70 1,047.75 0.0M
2021-06-11 1,060.05 1,063.40 1,048.00 1,051.25 0.0M
2021-06-10 1,074.90 1,074.90 1,050.35 1,055.00 0.0M
2021-06-09 1,057.00 1,076.00 1,051.50 1,054.40 0.0M
2021-06-08 1,060.00 1,068.35 1,046.00 1,053.75 0.0M
2021-06-07 1,069.00 1,069.00 1,046.40 1,056.60 0.0M
2021-06-04 1,085.90 1,085.90 1,050.00 1,061.85 0.0M
2021-06-03 1,080.00 1,083.00 1,065.45 1,068.45 0.0M
2021-06-02 1,068.30 1,078.00 1,060.25 1,067.20 0.0M
2021-06-01 1,060.00 1,087.30 1,050.00 1,058.25 0.0M
2021-05-31 1,083.65 1,086.55 1,052.00 1,054.20 0.0M
2021-05-28 1,111.00 1,111.00 1,081.00 1,083.65 0.0M
2021-05-27 1,103.65 1,130.00 1,084.35 1,097.65 0.0M
2021-05-26 1,125.00 1,125.00 1,079.45 1,091.55 0.0M
2021-05-25 1,159.80 1,178.00 1,111.10 1,128.40 0.1M
2021-05-24 1,153.95 1,153.95 1,122.15 1,138.40 0.0M
2021-05-21 1,133.70 1,183.80 1,125.05 1,132.95 0.0M
2021-05-20 1,184.60 1,184.60 1,120.05 1,143.45 0.0M
2021-05-19 1,150.00 1,175.00 1,133.95 1,140.80 0.0M
2021-05-18 1,193.00 1,193.00 1,126.00 1,144.90 0.0M
2021-05-17 1,129.00 1,137.00 1,095.65 1,119.60 0.0M
2021-05-14 1,160.00 1,173.00 1,106.45 1,116.55 0.0M
2021-05-12 1,176.25 1,190.50 1,145.80 1,155.55 0.0M
2021-05-11 1,135.00 1,212.00 1,135.00 1,176.25 0.0M
2021-05-10 1,100.00 1,170.00 1,095.00 1,138.95 0.0M
2021-05-07 1,156.90 1,156.90 1,100.00 1,115.40 0.0M
2021-05-06 1,177.00 1,177.00 1,098.20 1,117.25 0.0M
2021-05-05 1,179.00 1,179.00 1,133.00 1,150.80 0.0M
2021-05-04 1,200.00 1,200.00 1,135.00 1,147.80 0.0M
2021-05-03 1,153.00 1,199.00 1,125.70 1,189.10 0.0M
2021-04-30 1,168.90 1,171.90 1,132.20 1,148.35 0.0M
2021-04-29 1,170.00 1,224.50 1,127.95 1,148.85 0.0M
2021-04-28 1,112.00 1,171.90 1,089.55 1,150.35 0.0M
2021-04-27 1,125.00 1,125.00 1,092.20 1,110.75 0.0M
2021-04-26 1,145.00 1,145.00 1,090.05 1,102.50 0.0M
2021-04-23 1,131.05 1,151.60 1,072.65 1,138.00 0.0M
2021-04-22 1,106.05 1,140.00 1,078.85 1,135.60 0.0M
2021-04-20 1,133.00 1,168.95 1,107.90 1,116.10 0.0M
2021-04-19 1,136.90 1,175.30 1,025.00 1,120.90 0.0M
2021-04-16 1,040.15 1,167.80 1,040.15 1,138.05 0.1M
2021-04-15 1,065.00 1,067.35 1,038.85 1,061.65 0.0M
2021-04-13 1,050.00 1,070.05 1,025.30 1,058.45 0.0M
2021-04-12 1,009.00 1,070.00 988.00 1,046.35 0.0M
2021-04-09 1,050.00 1,070.00 1,029.90 1,063.10 0.0M
2021-04-08 1,031.00 1,049.00 1,022.60 1,039.30 0.0M
2021-04-07 1,016.95 1,029.00 1,000.45 1,019.80 0.0M
2021-04-06 992.40 1,020.85 972.05 1,007.60 0.0M
2021-04-05 995.00 995.00 956.90 981.10 0.0M
2021-04-01 990.00 999.55 975.65 990.45 0.0M
2021-03-31 992.00 992.40 958.95 977.40 0.0M
2021-03-30 979.00 996.00 965.20 992.40 0.0M
2021-03-26 949.95 962.00 934.30 950.15 0.0M
2021-03-25 961.95 961.95 911.05 930.30 0.0M
2021-03-24 940.15 953.70 938.00 942.15 0.0M
2021-03-23 954.00 975.45 940.30 953.80 0.0M
2021-03-22 944.00 949.90 919.05 933.15 0.0M
2021-03-19 939.00 939.00 895.30 922.60 0.0M
2021-03-18 950.00 976.50 930.05 937.40 0.0M
2021-03-17 1,018.00 1,018.00 943.50 949.75 0.0M
2021-03-16 1,020.00 1,020.00 980.00 990.30 0.0M
2021-03-15 1,033.00 1,033.00 991.00 1,000.85 0.0M
2021-03-12 1,066.00 1,066.00 1,005.00 1,023.05 0.0M
2021-03-10 1,025.00 1,033.25 1,005.00 1,014.30 0.0M
2021-03-09 1,044.70 1,044.70 992.90 1,009.35 0.0M
2021-03-08 1,038.50 1,094.00 986.00 1,009.05 0.0M
2021-03-05 1,079.90 1,086.50 1,020.45 1,033.45 0.0M
2021-03-04 1,060.00 1,099.00 1,041.90 1,059.40 0.1M
2021-03-03 1,015.00 1,055.80 1,004.10 1,034.15 0.0M
2021-03-02 1,005.00 1,024.70 990.90 999.00 0.0M
2021-03-01 1,020.00 1,020.00 966.65 989.15 0.0M
2021-02-26 981.00 991.95 945.00 957.70 0.0M
2021-02-25 978.90 1,024.80 967.95 993.25 0.0M
2021-02-24 967.00 995.00 950.05 964.90 0.0M
2021-02-23 949.50 989.40 937.85 966.65 0.0M
2021-02-22 987.05 997.35 912.85 923.95 0.0M
2021-02-19 1,003.20 1,015.00 974.90 1,002.00 0.0M
2021-02-18 1,054.70 1,054.70 989.60 1,002.70 0.0M
2021-02-17 1,060.00 1,070.55 1,006.50 1,017.05 0.0M
2021-02-16 1,080.00 1,080.00 1,045.75 1,053.90 0.0M
2021-02-15 1,074.00 1,084.80 1,051.75 1,069.75 0.1M
2021-02-12 1,050.00 1,078.60 1,050.00 1,069.25 0.1M
2021-02-11 1,049.00 1,123.70 1,025.00 1,055.70 0.1M
2021-02-10 1,060.20 1,075.00 1,013.35 1,021.55 0.1M
2021-02-09 1,044.00 1,089.00 1,028.55 1,049.85 0.2M
2021-02-08 938.00 1,105.70 938.00 1,022.75 0.4M
2021-02-05 791.00 921.45 791.00 921.45 0.2M
2021-02-04 744.00 811.50 739.30 767.90 0.3M
2021-02-03 739.60 751.70 735.30 737.10 0.0M
2021-02-02 750.00 761.95 718.85 733.60 0.0M
2021-02-01 722.50 752.50 714.55 739.20 0.0M
2021-01-29 740.00 746.00 719.80 722.50 0.0M
2021-01-28 738.00 756.30 715.00 721.30 0.0M
2021-01-27 733.50 779.85 722.15 728.15 0.0M
2021-01-25 769.10 771.55 732.55 741.65 0.0M
2021-01-22 775.00 794.80 747.00 760.90 0.0M
2021-01-21 741.00 796.40 741.00 773.40 0.1M
2021-01-20 750.00 750.90 733.00 737.70 0.0M
2021-01-19 725.65 777.10 725.10 752.15 0.0M
2021-01-18 754.00 754.00 700.00 713.95 0.0M
2021-01-15 762.80 773.45 736.90 741.65 0.0M
2021-01-14 820.00 858.95 730.00 761.35 0.2M
2021-01-13 712.85 838.00 709.65 819.00 0.2M
2021-01-12 713.90 723.55 699.15 712.85 0.0M
2021-01-11 670.00 712.00 663.65 704.80 0.1M
2021-01-08 643.30 672.40 640.00 667.25 0.0M
2021-01-07 630.05 649.00 630.05 636.40 0.0M
2021-01-06 629.00 648.00 622.00 632.55 0.0M
2021-01-05 617.90 625.00 609.45 621.35 0.0M
2021-01-04 615.55 629.00 602.05 611.90 0.0M
2021-01-01 608.60 617.25 608.60 610.45 0.0M