Bombay Rayon Fashions

BRFL
🏛️ 인도 →
1.82
마지막 업데이트: 1970-01-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.10 8.47 8.10 8.47 0.4M
2021-12-30 8.09 8.11 7.50 8.07 0.6M
2021-12-29 7.60 7.73 7.40 7.73 0.2M
2021-12-28 7.14 7.44 7.08 7.37 0.3M
2021-12-27 7.25 7.25 6.95 7.13 0.1M
2021-12-24 7.00 7.10 6.75 6.98 0.2M
2021-12-23 7.20 7.20 6.80 7.00 0.1M
2021-12-22 7.23 7.24 6.72 6.90 0.1M
2021-12-21 6.68 6.90 6.47 6.90 0.1M
2021-12-20 6.93 6.93 6.44 6.58 0.1M
2021-12-17 6.91 7.23 6.77 6.77 0.2M
2021-12-16 7.22 7.50 7.05 7.12 0.2M
2021-12-15 7.39 7.45 7.10 7.34 0.2M
2021-12-14 7.49 7.50 6.80 7.25 0.3M
2021-12-13 7.15 7.15 7.00 7.15 0.4M
2021-12-10 6.54 6.81 6.54 6.81 0.2M
2021-12-09 6.48 6.49 6.30 6.49 0.2M
2021-12-08 6.03 6.19 5.80 6.19 0.2M
2021-12-07 6.04 6.04 5.72 5.90 0.1M
2021-12-06 5.82 6.04 5.72 5.83 0.1M
2021-12-03 5.85 5.95 5.77 5.87 0.1M
2021-12-02 5.90 6.00 5.60 5.79 0.1M
2021-12-01 5.79 5.90 5.65 5.83 0.1M
2021-11-30 6.03 6.03 5.63 5.67 0.1M
2021-11-29 6.18 6.18 5.78 5.92 0.2M
2021-11-26 6.19 6.19 6.05 6.08 0.1M
2021-11-25 6.48 6.48 6.01 6.11 0.1M
2021-11-24 6.38 6.45 6.07 6.21 0.1M
2021-11-23 6.30 6.30 6.01 6.23 0.1M
2021-11-22 6.21 6.30 6.00 6.12 0.1M
2021-11-18 6.40 6.40 6.06 6.27 0.1M
2021-11-17 6.45 6.54 6.23 6.36 0.1M
2021-11-16 6.61 6.78 6.30 6.44 0.1M
2021-11-15 6.72 6.90 6.35 6.52 0.1M
2021-11-12 6.52 6.89 6.52 6.63 0.1M
2021-11-11 6.75 6.95 6.75 6.81 0.1M
2021-11-10 7.00 7.00 6.68 6.77 0.1M
2021-11-09 6.61 6.99 6.61 6.92 0.0M
2021-11-08 7.05 7.18 6.82 6.91 0.1M
2021-11-04 6.70 7.19 6.70 7.08 0.0M
2021-11-03 6.70 7.16 6.70 6.92 0.1M
2021-11-02 7.00 7.19 6.65 6.96 0.1M
2021-11-01 6.99 7.00 6.60 6.88 0.1M
2021-10-29 6.98 6.98 6.65 6.73 0.1M
2021-10-28 7.17 7.17 6.68 6.90 0.0M
2021-10-27 7.23 7.23 6.81 6.97 0.0M
2021-10-26 6.75 7.05 6.58 6.99 0.1M
2021-10-25 6.91 7.07 6.70 6.75 0.1M
2021-10-22 7.24 7.24 6.95 6.99 0.1M
2021-10-21 7.00 7.11 7.00 7.01 0.1M
2021-10-20 7.15 7.21 7.00 7.05 0.1M
2021-10-19 7.30 7.30 7.10 7.16 0.1M
2021-10-18 7.26 7.44 7.15 7.20 0.1M
2021-10-14 7.35 7.53 7.21 7.26 0.2M
2021-10-13 7.13 7.54 7.13 7.36 0.1M
2021-10-12 7.40 7.54 7.24 7.32 0.2M
2021-10-11 7.70 7.80 7.35 7.40 0.1M
2021-10-08 7.35 7.57 7.27 7.49 0.0M
2021-10-07 7.20 7.76 7.20 7.29 0.1M
2021-10-06 7.21 7.58 7.13 7.56 0.2M
2021-10-05 7.25 7.49 7.13 7.22 0.1M
2021-10-04 7.30 7.30 7.00 7.17 0.0M
2021-10-01 6.91 7.29 6.91 7.05 0.0M
2021-09-30 7.55 7.55 7.00 7.18 0.1M
2021-09-29 7.34 7.34 6.95 7.20 0.1M
2021-09-28 7.11 7.20 6.96 7.10 0.0M
2021-09-27 7.29 7.33 7.00 7.11 0.0M
2021-09-24 7.39 7.39 7.05 7.07 0.0M
2021-09-23 7.10 7.50 6.95 7.19 0.1M
2021-09-22 7.42 7.42 7.01 7.21 0.0M
2021-09-21 7.27 7.60 7.05 7.25 0.0M
2021-09-20 7.60 7.60 7.21 7.35 0.0M
2021-09-17 7.79 7.79 7.45 7.45 0.1M
2021-09-16 7.36 7.48 7.00 7.48 0.2M
2021-09-15 7.29 7.29 6.81 7.13 0.2M
2021-09-14 7.25 7.25 6.91 7.09 0.2M
2021-09-13 7.25 7.30 6.75 7.01 0.2M
2021-09-09 7.15 7.15 6.91 6.97 0.1M
2021-09-08 7.20 7.22 6.83 7.00 0.1M
2021-09-07 7.00 7.00 6.82 6.89 0.1M
2021-09-06 7.24 7.24 6.90 6.98 0.1M
2021-09-03 7.46 7.46 6.95 7.00 0.1M
2021-09-02 7.29 7.39 7.08 7.27 0.0M
2021-09-01 7.50 7.50 7.10 7.13 0.0M
2021-08-31 7.60 7.60 7.11 7.29 0.0M
2021-08-30 7.29 7.49 7.08 7.40 0.0M
2021-08-27 7.60 7.60 7.05 7.28 0.0M
2021-08-26 7.33 7.55 7.10 7.40 0.0M
2021-08-25 7.15 7.39 6.94 7.29 0.0M
2021-08-24 7.10 7.28 6.67 7.06 0.1M
2021-08-23 7.45 7.59 6.91 6.96 0.1M
2021-08-20 7.60 7.77 7.22 7.27 0.0M
2021-08-18 7.45 7.63 7.03 7.60 0.0M
2021-08-17 7.83 7.83 7.26 7.27 0.0M
2021-08-16 7.70 8.14 7.58 7.64 0.1M
2021-08-13 8.00 8.20 7.80 7.97 0.0M
2021-08-12 8.26 8.26 7.66 7.99 0.0M
2021-08-11 8.49 8.49 7.85 7.99 0.1M
2021-08-10 7.87 8.26 7.87 8.26 0.1M
2021-08-09 7.50 7.87 7.42 7.87 0.2M
2021-08-06 7.34 7.90 7.34 7.50 0.3M
2021-08-05 7.72 7.72 7.72 7.72 0.1M
2021-08-04 8.49 8.69 8.12 8.12 0.2M
2021-08-03 8.70 8.79 8.41 8.54 0.1M
2021-08-02 8.61 8.75 8.33 8.51 0.1M
2021-07-30 9.13 9.13 8.55 8.61 0.1M
2021-07-29 9.25 9.34 8.90 8.95 0.1M
2021-07-28 9.50 9.50 9.00 9.17 0.0M
2021-07-27 10.00 10.00 9.14 9.20 0.1M
2021-07-26 9.75 9.95 9.42 9.62 0.1M
2021-07-23 10.60 10.60 9.70 9.88 0.1M
2021-07-22 9.76 10.30 9.76 10.18 0.1M
2021-07-20 10.02 10.39 9.75 9.92 0.1M
2021-07-19 10.55 10.59 10.00 10.23 0.2M
2021-07-16 10.83 10.83 10.30 10.51 0.1M
2021-07-15 10.95 10.95 10.41 10.56 0.0M
2021-07-14 10.70 10.95 10.40 10.75 0.1M
2021-07-13 11.11 11.11 10.60 10.72 0.0M
2021-07-12 10.75 11.25 10.26 10.80 0.2M
2021-07-09 9.91 10.81 9.91 10.75 0.2M
2021-07-08 10.36 10.70 10.17 10.30 0.1M
2021-07-07 10.99 10.99 10.35 10.70 0.0M
2021-07-06 11.00 11.38 10.70 10.83 0.2M
2021-07-05 10.52 11.04 10.40 10.98 0.3M
2021-07-02 10.25 10.90 10.25 10.52 0.1M
2021-07-01 10.51 10.70 10.00 10.43 0.1M
2021-06-30 10.79 11.15 10.26 10.51 0.2M
2021-06-29 10.90 11.21 10.56 10.62 0.4M
2021-06-28 11.69 11.85 11.05 11.11 0.3M
2021-06-25 12.40 12.40 11.58 11.63 0.2M
2021-06-24 11.53 12.25 10.60 12.18 0.8M
2021-06-23 13.30 13.31 11.51 11.53 1.2M
2021-06-22 11.19 12.78 10.82 12.78 1.4M
2021-06-21 9.50 10.83 8.94 10.65 0.5M
2021-06-18 9.00 9.80 8.50 9.38 0.7M
2021-06-17 9.05 9.46 8.66 8.98 0.3M
2021-06-16 9.40 9.60 8.65 9.08 0.7M
2021-06-15 7.80 9.50 7.80 9.15 1.2M
2021-06-14 8.45 8.60 7.70 7.96 0.7M
2021-06-11 8.99 9.25 8.30 8.41 1.4M
2021-06-10 7.35 8.24 7.00 8.24 0.4M
2021-06-09 7.26 7.45 6.80 6.87 0.5M
2021-06-08 7.86 8.01 7.30 7.41 0.5M
2021-06-07 7.20 7.86 7.15 7.62 0.6M
2021-06-04 6.60 7.00 6.45 6.90 0.3M
2021-06-03 6.76 6.76 6.44 6.49 0.1M
2021-06-02 6.40 6.76 6.31 6.60 0.3M
2021-06-01 6.64 6.76 6.44 6.51 0.0M
2021-05-31 6.64 6.87 6.50 6.65 0.1M
2021-05-28 6.86 6.86 6.64 6.67 0.2M
2021-05-27 6.94 7.01 6.66 6.77 0.2M
2021-05-26 6.78 6.95 6.61 6.74 0.2M
2021-05-25 6.86 6.97 6.61 6.76 0.0M
2021-05-24 6.90 6.90 6.74 6.79 0.1M
2021-05-21 6.90 6.90 6.71 6.79 0.1M
2021-05-20 6.90 6.90 6.70 6.82 0.1M
2021-05-19 6.96 6.96 6.83 6.86 0.1M
2021-05-18 7.20 7.20 6.81 6.87 0.1M
2021-05-17 7.06 7.36 6.94 7.05 0.1M
2021-05-14 7.11 7.11 6.89 6.92 0.1M
2021-05-12 7.06 7.25 6.90 6.92 0.1M
2021-05-11 6.76 7.15 6.76 6.93 0.0M
2021-05-10 7.15 7.16 6.95 7.09 0.0M
2021-05-07 7.15 7.48 6.99 7.10 0.0M
2021-05-06 7.25 7.36 6.80 7.23 0.0M
2021-05-05 7.55 7.55 7.19 7.28 0.0M
2021-05-04 7.19 7.39 7.16 7.26 0.0M
2021-05-03 7.65 7.65 6.95 7.22 0.0M
2021-04-30 6.91 7.30 6.79 7.10 0.0M
2021-04-29 6.99 7.06 6.90 6.96 0.0M
2021-04-28 6.85 7.01 6.70 7.00 0.1M
2021-04-27 6.84 6.95 6.80 6.92 0.0M
2021-04-26 7.05 7.05 6.75 6.82 0.0M
2021-04-23 6.84 6.94 6.71 6.90 0.0M
2021-04-22 6.59 6.96 6.59 6.90 0.0M
2021-04-20 6.94 7.09 6.51 6.59 0.0M
2021-04-19 6.80 7.09 6.40 6.74 0.1M
2021-04-16 7.01 7.28 6.68 6.90 0.0M
2021-04-15 6.89 7.06 6.75 6.90 0.0M
2021-04-13 7.11 7.16 6.86 7.01 0.0M
2021-04-12 7.30 7.30 6.59 6.88 0.0M
2021-04-09 7.40 7.40 7.19 7.32 0.0M
2021-04-08 7.11 7.25 6.92 7.18 0.1M
2021-04-07 7.10 7.16 6.95 7.14 0.0M
2021-04-06 6.94 7.30 6.90 7.10 0.0M
2021-04-05 7.40 7.40 6.80 7.00 0.0M
2021-04-01 7.10 7.10 6.64 7.05 0.1M
2021-03-31 7.00 7.00 6.63 6.77 0.2M
2021-03-30 7.60 7.60 6.97 6.97 0.1M
2021-03-26 7.35 7.56 7.30 7.33 0.4M
2021-03-25 7.60 7.60 7.22 7.29 0.2M
2021-03-24 7.51 7.66 7.51 7.60 0.4M
2021-03-23 7.75 7.90 7.50 7.56 0.1M
2021-03-22 7.45 7.80 7.35 7.69 0.0M
2021-03-19 7.99 7.99 7.32 7.45 0.1M
2021-03-18 7.70 7.85 7.64 7.70 0.0M
2021-03-17 7.60 7.90 7.45 7.60 0.1M
2021-03-16 7.87 7.87 7.21 7.56 0.1M
2021-03-15 8.06 8.06 7.40 7.51 0.1M
2021-03-12 8.25 8.29 7.66 7.71 0.6M
2021-03-10 8.25 8.30 7.90 8.06 0.0M
2021-03-09 7.80 8.13 7.50 8.13 0.1M
2021-03-08 8.20 8.20 7.74 7.75 0.7M
2021-03-05 8.75 8.75 8.14 8.14 0.2M
2021-03-04 8.56 8.81 8.56 8.56 0.2M
2021-03-03 9.90 9.95 9.01 9.01 0.2M
2021-03-02 9.26 9.48 9.15 9.48 0.1M
2021-03-01 9.00 9.03 8.55 9.03 0.0M
2021-02-26 8.20 8.63 7.81 8.60 0.1M
2021-02-25 8.25 8.50 8.22 8.22 0.0M
2021-02-24 9.00 9.41 8.65 8.65 0.2M
2021-02-23 8.24 9.10 8.24 9.10 0.0M
2021-02-22 8.90 9.00 8.67 8.67 0.0M
2021-02-19 9.59 9.73 9.12 9.12 0.1M
2021-02-18 10.21 10.21 9.59 9.59 0.0M
2021-02-17 9.61 10.16 9.61 10.09 0.0M
2021-02-16 10.40 10.55 10.07 10.07 0.0M
2021-02-15 10.60 10.65 10.54 10.59 0.0M
2021-02-12 10.80 10.96 10.70 10.73 0.0M
2021-02-11 10.85 10.85 10.60 10.72 0.0M
2021-02-10 10.70 10.91 10.50 10.90 0.0M
2021-02-09 10.84 10.96 10.74 10.88 0.0M
2021-02-08 11.36 11.41 10.95 11.09 0.0M
2021-02-05 11.11 11.55 10.94 11.24 0.0M
2021-02-04 11.09 11.16 10.89 11.00 0.0M
2021-02-03 11.90 12.06 11.26 11.30 0.0M
2021-02-02 12.15 12.20 11.41 11.82 0.0M
2021-02-01 11.71 12.15 11.61 11.95 0.0M
2021-01-29 11.14 11.69 10.99 11.58 0.0M
2021-01-28 11.36 11.51 11.14 11.14 0.0M
2021-01-27 10.96 11.53 10.69 11.29 0.0M
2021-01-25 11.06 11.42 10.89 10.99 0.0M
2021-01-22 11.00 11.44 10.79 10.88 0.0M
2021-01-21 11.01 11.19 10.75 10.98 0.0M
2021-01-20 11.59 11.71 11.01 11.03 0.0M
2021-01-19 11.81 11.85 11.47 11.58 0.0M
2021-01-18 11.54 11.84 11.49 11.65 0.0M
2021-01-15 11.50 11.71 11.50 11.61 0.0M
2021-01-14 11.40 11.88 11.40 11.69 0.0M
2021-01-13 11.95 12.00 11.40 11.58 0.0M
2021-01-12 11.85 12.42 11.59 11.95 0.1M
2021-01-11 11.95 12.20 11.55 11.83 0.0M
2021-01-08 13.13 13.13 11.89 12.00 0.0M
2021-01-07 12.05 12.52 11.80 12.51 0.0M
2021-01-06 12.78 12.80 12.03 12.12 0.1M
2021-01-05 12.45 12.86 12.45 12.66 0.0M
2021-01-04 12.58 12.67 12.00 12.38 0.1M
2021-01-01 11.00 12.07 11.00 12.07 0.1M