Baid Leasing and Finance Co Ltd (BAID)

BAID
🏛️ 인도 →
10.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.78 12.00 11.28 11.83 0.0M
2021-12-30 10.82 11.80 10.80 11.71 0.1M
2021-12-29 10.94 11.40 10.43 11.33 0.1M
2021-12-28 10.50 10.95 10.50 10.92 0.0M
2021-12-27 10.57 10.93 10.50 10.54 0.1M
2021-12-24 11.70 11.79 10.68 11.03 0.1M
2021-12-23 11.85 11.85 10.80 11.23 0.0M
2021-12-22 11.09 11.41 10.37 11.34 0.1M
2021-12-21 10.36 10.88 9.93 10.87 0.1M
2021-12-20 11.13 11.32 10.36 10.36 0.0M
2021-12-17 11.27 11.78 10.81 10.91 0.1M
2021-12-16 10.41 11.27 10.40 11.25 0.3M
2021-12-15 10.40 10.80 10.02 10.74 0.3M
2021-12-14 10.50 11.10 10.17 10.36 0.2M
2021-12-13 10.71 10.71 10.71 10.71 0.0M
2021-12-10 11.60 11.60 11.27 11.27 0.1M
2021-12-09 13.00 13.00 11.86 11.86 0.1M
2021-12-08 12.66 12.67 12.20 12.48 0.1M
2021-12-07 11.16 12.20 11.15 12.07 0.2M
2021-12-06 12.93 12.93 11.70 11.70 0.2M
2021-12-03 12.31 12.32 11.94 12.32 0.1M
2021-12-02 11.70 11.73 11.20 11.73 0.1M
2021-12-01 10.60 11.18 10.60 11.18 0.1M
2021-11-30 10.88 11.23 10.51 10.65 0.1M
2021-11-29 11.23 11.23 10.29 11.01 0.2M
2021-11-26 10.83 10.83 10.32 10.83 0.1M
2021-11-25 10.20 10.32 10.20 10.32 0.1M
2021-11-24 9.83 9.83 9.50 9.83 0.1M
2021-11-23 9.36 9.36 9.36 9.36 0.0M
2021-11-22 8.08 8.92 8.08 8.92 0.4M
2021-11-18 9.39 9.39 8.50 8.50 0.2M
2021-11-17 8.94 8.94 8.94 8.94 0.0M
2021-11-16 8.50 8.52 8.28 8.52 0.2M
2021-11-15 8.10 8.11 7.90 8.11 0.2M
2021-11-12 7.72 7.73 7.72 7.73 0.1M
2021-11-11 7.34 7.36 7.10 7.36 0.1M
2021-11-10 6.84 7.03 6.60 7.01 0.2M
2021-11-09 6.20 6.39 6.00 6.39 0.3M
2021-11-08 5.80 6.06 5.60 5.81 0.5M
2021-11-04 5.51 5.60 5.40 5.51 0.1M
2021-11-03 5.11 5.50 5.10 5.23 0.1M
2021-11-02 5.48 5.48 4.90 5.17 0.2M
2021-11-01 6.10 6.18 5.06 5.11 0.5M
2021-10-29 5.27 5.68 4.23 5.62 0.3M
2021-10-28 4.05 4.99 3.86 4.74 0.6M
2021-10-27 4.29 4.29 3.88 4.17 0.0M
2021-10-26 4.20 4.20 3.87 4.18 0.0M
2021-10-25 4.00 4.24 3.85 4.07 0.0M
2021-10-22 4.42 4.42 3.93 3.98 0.0M
2021-10-21 4.46 4.46 3.91 4.05 0.0M
2021-10-20 4.02 4.54 3.82 4.33 0.1M
2021-10-19 4.60 4.60 4.12 4.18 0.2M
2021-10-18 4.59 4.79 4.01 4.35 0.1M
2021-10-14 4.42 4.60 4.06 4.35 0.1M
2021-10-13 4.00 4.38 3.84 4.23 0.1M
2021-10-12 3.50 4.10 3.45 4.06 0.2M
2021-10-11 3.90 3.90 3.36 3.50 0.1M
2021-10-08 3.46 3.53 3.24 3.51 0.0M
2021-10-07 3.32 3.60 3.30 3.39 0.0M
2021-10-06 3.25 3.59 3.20 3.32 0.0M
2021-10-05 3.06 3.55 3.04 3.35 0.1M
2021-10-04 3.28 3.59 3.15 3.38 0.0M
2021-10-01 3.10 3.29 3.06 3.28 0.0M
2021-09-30 3.33 3.33 3.15 3.21 0.0M
2021-09-29 3.34 3.34 3.16 3.16 0.0M
2021-09-28 3.15 3.36 3.15 3.27 0.0M
2021-09-27 3.02 3.29 3.02 3.18 0.0M
2021-09-24 3.11 3.34 3.11 3.28 0.0M
2021-09-23 3.35 3.35 3.16 3.25 0.0M
2021-09-22 3.13 3.38 3.13 3.35 0.0M
2021-09-21 3.16 3.25 3.15 3.16 0.0M
2021-09-20 3.38 3.38 3.15 3.16 0.0M
2021-09-17 3.37 3.37 3.04 3.27 0.0M
2021-09-16 3.20 3.28 3.01 3.25 0.0M
2021-09-15 3.30 3.30 3.01 3.28 0.0M
2021-09-14 3.50 3.50 3.17 3.33 0.0M
2021-09-13 3.67 3.67 3.15 3.25 0.0M
2021-09-09 3.50 3.68 3.41 3.49 0.0M
2021-09-08 3.70 3.70 3.21 3.36 0.0M
2021-09-07 3.45 3.67 3.35 3.51 0.0M
2021-09-06 3.70 3.70 3.31 3.50 0.1M
2021-09-03 3.33 3.68 3.33 3.39 0.4M
2021-09-02 4.40 4.51 3.69 3.69 1.2M
2021-09-01 4.24 4.24 3.92 4.10 0.1M
2021-08-31 4.30 4.30 3.85 3.97 0.0M
2021-08-30 3.74 4.48 3.74 3.95 0.0M
2021-08-27 4.02 4.42 3.91 4.15 0.0M
2021-08-26 4.33 4.34 3.95 4.02 0.0M
2021-08-25 3.91 4.36 3.90 4.34 0.0M
2021-08-24 3.95 4.43 3.90 3.96 0.0M
2021-08-23 4.39 4.50 3.90 4.04 0.0M
2021-08-20 4.45 4.55 4.02 4.33 0.0M
2021-08-18 4.35 4.45 4.33 4.45 0.0M
2021-08-17 4.50 4.68 4.33 4.40 0.0M
2021-08-16 4.50 4.54 4.28 4.49 0.1M
2021-08-13 3.90 4.33 3.70 4.13 0.0M
2021-08-12 3.80 4.15 3.80 3.94 0.0M
2021-08-11 3.90 4.19 3.80 3.89 0.0M
2021-08-10 4.19 4.35 3.75 3.96 0.0M
2021-08-09 3.99 4.24 3.90 3.99 0.0M
2021-08-06 3.80 4.05 3.75 3.87 0.0M
2021-08-05 4.18 4.18 3.79 3.85 0.0M
2021-08-04 4.14 4.29 3.93 3.98 0.0M
2021-08-03 4.17 4.17 4.00 4.14 0.0M
2021-08-02 4.13 4.13 3.98 4.10 0.0M
2021-07-30 4.19 4.19 3.90 3.95 0.0M
2021-07-29 4.25 4.30 3.98 4.06 0.0M
2021-07-28 4.04 4.16 4.00 4.16 0.0M
2021-07-27 4.15 4.18 3.89 3.97 0.0M
2021-07-26 4.30 4.30 3.94 4.04 0.0M
2021-07-23 4.45 4.45 4.09 4.15 0.0M
2021-07-22 4.10 4.30 4.04 4.30 0.0M
2021-07-20 4.43 4.43 4.07 4.20 0.0M
2021-07-19 4.20 4.46 4.20 4.28 0.0M
2021-07-16 4.49 4.49 4.26 4.26 0.0M
2021-07-15 4.57 4.60 4.22 4.35 0.0M
2021-07-14 4.47 4.48 4.17 4.44 0.1M
2021-07-13 4.44 4.44 4.16 4.27 0.0M
2021-07-12 4.10 4.35 4.10 4.27 0.0M
2021-07-09 4.06 4.39 4.06 4.14 0.0M
2021-07-08 4.03 4.29 4.03 4.27 0.0M
2021-07-07 3.95 4.30 3.95 4.19 0.0M
2021-07-06 4.30 4.30 4.10 4.13 0.0M
2021-07-05 4.42 4.42 4.03 4.16 0.0M
2021-07-02 4.20 4.21 4.10 4.21 0.0M
2021-07-01 4.35 4.47 4.13 4.21 0.0M
2021-06-30 4.07 4.29 4.07 4.29 0.0M
2021-06-29 4.06 4.34 4.06 4.09 0.0M
2021-06-28 4.23 4.35 4.13 4.15 0.0M
2021-06-25 4.08 4.35 4.08 4.31 0.0M
2021-06-24 4.01 4.27 4.01 4.25 0.0M
2021-06-23 4.31 4.31 4.01 4.07 0.1M
2021-06-22 4.15 4.35 4.10 4.22 0.0M
2021-06-21 4.21 4.48 4.17 4.24 0.0M
2021-06-18 4.30 4.51 4.16 4.29 0.1M
2021-06-17 4.41 4.41 4.06 4.30 0.0M
2021-06-16 4.00 4.20 4.00 4.20 0.2M
2021-06-15 4.00 4.00 3.72 4.00 0.0M
2021-06-14 3.64 3.82 3.64 3.81 0.0M
2021-06-11 3.40 3.64 3.40 3.64 0.0M
2021-06-10 3.29 3.43 2.94 3.31 0.0M
2021-06-09 2.73 3.16 2.73 3.15 0.1M
2021-06-08 2.87 2.87 2.87 2.87 0.0M
2021-06-07 2.67 2.88 2.67 2.87 0.0M
2021-06-04 2.72 2.90 2.72 2.72 0.0M
2021-06-03 2.64 2.90 2.64 2.80 0.0M
2021-06-02 2.85 2.85 2.62 2.85 0.0M
2021-06-01 2.68 2.88 2.68 2.79 0.0M
2021-05-31 2.71 2.88 2.61 2.61 0.0M
2021-05-28 2.70 2.88 2.70 2.75 0.0M
2021-05-27 2.77 2.88 2.70 2.88 0.0M
2021-05-26 2.77 3.10 2.61 2.78 0.0M
2021-05-25 2.75 2.75 2.54 2.59 0.0M
2021-05-24 2.67 2.79 2.52 2.76 0.0M
2021-05-21 2.82 2.82 2.56 2.62 0.0M
2021-05-20 2.67 2.82 2.67 2.68 0.0M
2021-05-19 2.81 2.81 2.68 2.80 0.0M
2021-05-18 2.66 2.82 2.66 2.68 0.0M
2021-05-17 2.63 2.85 2.62 2.83 0.0M
2021-05-14 2.60 2.85 2.60 2.73 0.0M
2021-05-12 2.88 2.88 2.65 2.65 0.0M
2021-05-11 2.64 2.78 2.63 2.63 0.0M
2021-05-10 2.61 2.88 2.61 2.63 0.0M
2021-05-07 2.72 2.85 2.57 2.60 0.0M
2021-05-06 2.88 2.88 2.71 2.71 0.0M
2021-05-05 2.94 2.94 2.71 2.71 0.0M
2021-05-04 2.94 2.94 2.71 2.91 0.0M
2021-05-03 2.62 2.89 2.62 2.89 0.0M
2021-04-30 2.64 2.91 2.64 2.72 0.0M
2021-04-29 2.90 2.90 2.55 2.80 0.0M
2021-04-28 2.72 2.99 2.62 2.73 0.0M
2021-04-27 2.99 2.99 2.61 2.75 0.0M
2021-04-26 2.99 2.99 2.46 2.90 0.0M
2021-04-23 2.85 3.23 2.85 2.90 0.0M
2021-04-22 2.53 2.85 2.51 2.85 0.0M
2021-04-20 2.40 2.74 2.38 2.62 0.0M
2021-04-19 2.74 2.74 2.54 2.61 0.0M
2021-04-16 2.89 2.89 2.50 2.75 0.0M
2021-04-15 2.79 2.79 2.52 2.54 0.0M
2021-04-13 2.88 2.88 2.61 2.77 0.0M
2021-04-12 2.74 2.89 2.74 2.89 0.0M
2021-04-09 2.88 2.91 2.66 2.74 0.0M
2021-04-08 2.92 2.92 2.66 2.82 0.0M
2021-04-07 2.65 2.94 2.65 2.92 0.0M
2021-04-06 2.79 2.88 2.54 2.86 0.0M
2021-04-05 2.80 2.80 2.50 2.79 0.0M
2021-04-01 2.70 3.07 2.70 2.74 0.0M
2021-03-31 2.60 3.12 2.40 2.68 0.0M
2021-03-30 2.44 2.83 2.44 2.83 0.0M
2021-03-25 2.85 2.85 2.85 2.85 0.0M
2021-03-24 2.85 2.85 2.85 2.85 0.0M
2021-03-23 3.03 3.03 2.72 2.90 0.0M
2021-03-22 2.98 3.05 2.63 2.71 0.0M
2021-03-19 2.98 2.98 2.98 2.98 0.0M
2021-03-18 3.19 3.19 2.70 2.70 0.0M
2021-03-17 2.89 2.92 2.89 2.91 0.0M
2021-03-16 2.92 2.92 2.70 2.74 0.0M
2021-03-15 2.71 2.94 2.71 2.92 0.0M
2021-03-12 2.81 2.99 2.60 2.97 0.0M
2021-03-10 2.83 2.97 2.83 2.83 0.0M
2021-03-09 3.00 3.00 2.73 2.82 0.0M
2021-03-08 2.76 2.95 2.76 2.95 0.0M
2021-03-05 2.77 3.08 2.74 2.84 0.0M
2021-03-04 3.10 3.10 2.85 2.87 0.0M
2021-03-03 3.19 3.47 2.91 3.00 0.0M
2021-03-02 3.50 3.50 2.50 3.09 0.0M
2021-03-01 3.00 3.27 3.00 3.00 0.0M
2021-02-26 3.09 3.50 2.74 2.76 0.0M
2021-02-25 3.00 3.09 2.74 2.98 0.0M
2021-02-24 2.99 2.99 2.76 2.99 0.0M
2021-02-23 3.07 3.07 2.74 3.00 0.0M
2021-02-22 2.90 2.90 2.72 2.90 0.0M
2021-02-19 2.77 2.99 2.77 2.89 0.0M
2021-02-18 2.74 2.99 2.74 2.95 0.0M
2021-02-17 2.76 3.08 2.76 2.84 0.0M
2021-02-16 2.94 3.19 2.68 2.90 0.0M
2021-02-15 3.09 3.28 2.90 2.99 0.0M
2021-02-12 3.00 3.37 2.60 3.01 0.0M
2021-02-11 3.06 3.44 3.04 3.07 0.0M
2021-02-10 3.07 3.07 3.03 3.03 0.0M
2021-02-09 3.20 3.20 3.18 3.18 0.0M
2021-02-08 3.38 3.40 3.06 3.30 0.0M
2021-02-05 3.02 3.44 3.00 3.14 0.0M
2021-02-04 3.12 3.39 2.92 3.29 0.0M
2021-02-03 3.07 3.44 3.07 3.11 0.0M
2021-02-02 3.03 3.35 3.03 3.06 0.0M
2021-02-01 3.44 3.44 3.00 3.38 0.0M
2021-01-29 3.20 3.20 3.00 3.00 0.0M
2021-01-28 2.70 3.30 2.61 3.23 0.0M
2021-01-27 3.10 3.48 2.82 3.00 0.0M
2021-01-25 3.77 3.77 2.91 3.13 0.0M
2021-01-22 3.90 3.90 3.23 3.23 0.0M
2021-01-21 3.20 4.16 3.11 3.63 0.0M
2021-01-20 3.30 3.48 3.10 3.48 0.0M
2021-01-19 3.20 3.66 3.20 3.30 0.0M
2021-01-18 3.30 3.59 3.28 3.30 0.0M
2021-01-15 3.44 3.80 3.07 3.43 0.0M
2021-01-14 3.20 3.80 3.20 3.67 0.0M
2021-01-13 3.83 3.89 3.12 3.50 0.0M
2021-01-12 3.84 3.84 3.60 3.61 0.0M
2021-01-11 3.90 3.90 3.35 3.60 0.0M
2021-01-08 3.90 3.90 3.33 3.60 0.0M
2021-01-07 3.32 3.64 3.32 3.60 0.0M
2021-01-06 3.99 3.99 3.20 3.64 0.0M
2021-01-05 3.78 4.00 3.40 3.56 0.0M
2021-01-04 3.90 3.90 3.40 3.45 0.0M
2021-01-01 3.52 3.60 3.21 3.40 0.0M