Balkrishna Paper Mills Ltd (BALK)

BALK
🏛️ 인도 →
24.28
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 36.60 36.60 36.60 36.60 0.0M
2021-12-30 34.90 34.90 34.90 34.90 0.0M
2021-12-29 32.90 33.25 32.80 33.25 0.0M
2021-12-28 31.70 31.70 31.70 31.70 0.0M
2021-12-27 30.15 30.20 29.50 30.20 0.0M
2021-12-24 28.45 28.80 27.20 28.80 0.0M
2021-12-23 26.70 27.90 26.70 27.45 0.0M
2021-12-22 26.50 28.25 25.90 26.65 0.0M
2021-12-21 26.90 28.30 26.55 27.25 0.0M
2021-12-20 29.10 30.45 27.55 27.70 0.0M
2021-12-17 29.00 29.00 28.40 29.00 0.0M
2021-12-16 27.40 27.65 27.25 27.65 0.0M
2021-12-15 27.20 27.25 25.35 26.35 0.0M
2021-12-14 27.25 27.25 25.40 26.10 0.0M
2021-12-13 27.15 27.45 26.00 26.70 0.0M
2021-12-10 26.30 27.30 26.30 26.60 0.0M
2021-12-09 27.35 27.40 25.30 26.55 0.0M
2021-12-08 24.75 26.50 24.35 26.10 0.0M
2021-12-07 25.15 27.45 25.05 25.60 0.0M
2021-12-06 24.15 26.55 24.15 26.15 0.0M
2021-12-03 25.25 25.30 23.55 25.30 0.0M
2021-12-02 25.50 25.50 23.40 24.10 0.0M
2021-12-01 24.35 26.05 24.20 24.50 0.0M
2021-11-30 24.85 26.70 24.85 25.05 0.0M
2021-11-29 27.70 27.70 25.85 26.15 0.0M
2021-11-26 27.05 27.70 26.10 27.20 0.0M
2021-11-25 25.85 27.20 25.85 27.05 0.0M
2021-11-24 25.10 27.30 25.10 25.95 0.0M
2021-11-23 25.10 26.50 25.05 26.25 0.0M
2021-11-22 26.50 27.75 25.85 26.35 0.0M
2021-11-18 27.80 27.80 25.20 26.45 0.0M
2021-11-17 26.40 26.50 26.40 26.50 0.0M
2021-11-16 25.25 25.25 25.25 25.25 0.0M
2021-11-15 24.05 24.05 24.05 24.05 0.0M
2021-11-12 24.15 24.15 22.80 22.95 0.0M
2021-11-11 24.00 24.40 22.80 23.15 0.0M
2021-11-10 24.10 24.10 22.90 23.40 0.0M
2021-11-09 23.35 23.85 22.85 23.15 0.0M
2021-11-08 22.85 24.35 22.80 22.85 0.0M
2021-11-04 24.70 24.70 23.75 24.00 0.0M
2021-11-03 23.75 23.75 22.55 23.60 0.0M
2021-11-02 23.85 23.85 22.10 22.70 0.0M
2021-11-01 22.55 24.75 22.55 22.85 0.0M
2021-10-29 23.65 26.00 23.60 23.60 0.0M
2021-10-28 23.25 24.85 23.25 24.80 0.0M
2021-10-27 23.70 24.35 23.20 23.70 0.0M
2021-10-26 23.05 24.20 22.50 23.20 0.0M
2021-10-25 24.50 24.95 22.80 23.05 0.0M
2021-10-22 25.80 25.80 23.70 24.00 0.0M
2021-10-21 25.50 25.75 23.75 24.90 0.0M
2021-10-20 24.40 24.55 22.70 24.55 0.0M
2021-10-19 24.90 25.05 22.75 23.40 0.0M
2021-10-18 23.00 23.90 22.80 23.90 0.0M
2021-10-14 21.60 23.10 21.30 22.80 0.0M
2021-10-13 24.30 24.30 22.00 22.00 0.0M
2021-10-12 21.00 23.15 20.95 23.15 0.0M
2021-10-11 24.35 24.35 22.05 22.05 0.0M
2021-10-08 24.50 24.50 22.55 23.20 0.1M
2021-10-07 23.35 23.35 23.35 23.35 0.0M
2021-10-06 22.25 22.25 22.25 22.25 0.0M
2021-10-05 19.65 21.20 19.65 21.20 0.0M
2021-10-04 18.35 20.20 18.35 20.20 0.0M
2021-10-01 19.00 19.50 19.00 19.25 0.0M
2021-09-30 19.55 21.00 19.50 19.60 0.0M
2021-09-29 20.20 21.15 20.05 20.20 0.0M
2021-09-28 21.15 22.10 20.10 20.20 0.0M
2021-09-27 20.90 21.20 20.90 21.15 0.0M
2021-09-24 20.70 21.00 20.70 20.95 0.0M
2021-09-23 21.75 21.75 21.55 21.65 0.0M
2021-09-22 22.60 23.70 21.50 22.60 0.0M
2021-09-20 21.50 22.60 21.50 22.60 0.0M
2021-09-17 22.60 22.60 22.60 22.60 0.0M
2021-09-16 23.75 23.75 23.75 23.75 0.0M
2021-09-15 24.95 24.95 24.95 24.95 0.0M
2021-09-13 26.25 26.25 26.25 26.25 0.0M
2021-09-06 27.60 27.60 27.60 27.60 0.0M
2021-08-30 29.05 29.05 29.05 29.05 0.0M
2021-08-02 30.55 30.55 30.55 30.55 0.0M
2021-07-28 33.50 33.50 30.40 32.15 0.0M
2021-07-27 30.00 31.95 30.00 31.95 0.0M
2021-07-26 30.45 30.45 29.50 30.45 0.0M
2021-07-23 29.00 29.00 29.00 29.00 0.0M
2021-07-22 26.85 27.65 26.85 27.65 0.0M
2021-07-20 26.00 26.80 24.95 26.35 0.0M
2021-07-19 25.95 25.95 24.15 25.60 0.0M
2021-07-16 23.65 25.40 23.60 24.95 0.0M
2021-07-15 24.85 24.85 24.00 24.80 0.0M
2021-07-14 23.70 23.70 23.50 23.70 0.0M
2021-07-13 22.50 22.60 22.50 22.60 0.0M
2021-07-12 21.55 21.55 21.55 21.55 0.0M
2021-07-09 19.60 20.55 19.60 20.55 0.0M
2021-07-08 18.70 19.60 18.70 19.60 0.0M
2021-07-07 17.85 18.70 17.85 18.70 0.0M
2021-07-06 17.60 17.85 17.60 17.85 0.0M
2021-07-05 17.55 18.40 17.55 18.40 0.0M
2021-07-02 17.70 18.80 17.10 17.55 0.0M
2021-07-01 18.00 18.00 17.75 18.00 0.0M
2021-06-30 18.00 19.30 17.70 17.85 0.0M
2021-06-29 18.50 19.75 18.10 18.60 0.0M
2021-06-28 19.00 19.00 17.75 18.85 0.0M
2021-06-25 18.85 19.60 18.00 18.15 0.0M
2021-06-24 19.05 20.45 18.70 18.85 0.0M
2021-06-23 20.65 20.65 19.65 19.65 0.0M
2021-06-22 19.65 20.75 18.85 20.65 0.0M
2021-06-21 20.50 21.45 19.80 19.80 0.0M
2021-06-18 19.10 20.70 19.10 20.70 0.0M
2021-06-17 19.10 20.90 19.10 20.00 0.0M
2021-06-16 19.80 21.70 19.80 20.00 0.0M
2021-06-15 20.45 21.45 20.00 20.80 0.0M
2021-06-14 20.45 22.00 20.45 20.45 0.0M
2021-06-11 20.65 21.65 19.65 21.50 0.0M
2021-06-10 22.00 22.00 20.55 20.65 0.0M
2021-06-09 21.60 22.50 21.50 21.50 0.0M
2021-06-08 21.20 22.65 20.55 22.60 0.0M
2021-06-07 21.60 22.40 21.30 21.60 0.0M
2021-06-04 22.00 22.15 20.95 21.60 0.0M
2021-06-03 21.20 22.90 21.20 22.05 0.0M
2021-06-02 22.00 23.00 22.00 22.25 0.0M
2021-06-01 23.15 23.15 23.15 23.15 0.0M
2021-05-31 24.35 24.35 24.35 24.35 0.0M
2021-05-28 25.60 26.90 25.60 25.60 0.0M
2021-05-27 29.25 29.25 26.70 26.90 0.0M
2021-05-26 28.10 28.10 26.80 28.10 0.0M
2021-05-25 26.80 26.80 25.75 26.80 0.0M
2021-05-24 25.00 25.55 25.00 25.55 0.0M
2021-05-21 24.35 24.35 24.35 24.35 0.0M
2021-05-20 21.10 23.20 21.00 23.20 0.1M
2021-05-19 23.45 23.45 22.00 22.10 0.0M
2021-05-18 23.35 23.35 21.75 22.35 0.0M
2021-05-17 22.35 22.35 20.25 22.25 0.1M
2021-05-14 21.30 21.35 19.45 21.30 0.0M
2021-05-12 19.65 20.50 18.70 20.35 0.0M
2021-05-11 19.10 20.00 18.65 19.65 0.0M
2021-05-10 19.40 19.50 18.75 19.10 0.0M
2021-05-07 19.30 19.50 18.40 18.90 0.0M
2021-05-06 20.10 20.10 18.90 19.35 0.0M
2021-05-05 19.15 20.55 18.90 19.25 0.0M
2021-05-04 19.10 20.85 19.05 19.65 0.0M
2021-05-03 19.90 20.00 18.65 19.90 0.0M
2021-04-30 20.70 20.70 18.80 19.40 0.0M
2021-04-29 20.00 21.05 19.15 19.75 0.0M
2021-04-28 20.00 20.10 18.60 20.05 0.0M
2021-04-27 19.35 20.30 19.10 19.15 0.0M
2021-04-26 20.70 20.75 19.25 19.35 0.0M
2021-04-23 19.95 19.95 19.80 19.80 0.0M
2021-04-22 19.90 20.75 19.50 20.75 0.0M
2021-04-20 19.50 20.35 19.35 20.35 0.0M
2021-04-19 20.50 20.50 20.15 20.35 0.0M
2021-04-16 20.35 21.25 20.25 21.20 0.0M
2021-04-15 20.40 20.40 20.40 20.40 0.0M
2021-04-13 20.15 21.00 19.15 20.85 0.0M
2021-04-12 21.10 21.10 20.15 20.15 0.0M
2021-04-09 20.70 21.60 19.70 21.20 0.0M
2021-04-08 20.50 21.60 20.10 20.70 0.0M
2021-04-07 19.90 20.65 19.35 20.60 0.0M
2021-04-06 18.05 19.70 18.05 19.70 0.0M
2021-04-05 19.30 20.25 18.45 18.80 0.0M
2021-04-01 20.75 20.75 18.85 19.30 0.0M
2021-03-31 19.60 21.15 19.25 19.80 0.0M
2021-03-30 19.60 20.25 18.65 20.25 0.0M
2021-03-26 21.60 21.60 19.60 19.60 0.0M
2021-03-25 20.40 22.00 20.35 20.60 0.0M
2021-03-24 22.25 23.00 21.20 21.40 0.0M
2021-03-23 23.25 24.05 22.10 22.25 0.0M
2021-03-22 21.50 23.55 21.50 23.25 0.0M
2021-03-19 21.75 22.80 20.70 22.45 0.0M
2021-03-18 21.75 21.75 21.75 21.75 0.0M
2021-03-17 23.50 23.50 22.40 22.85 0.0M
2021-03-16 22.00 23.75 22.00 23.55 0.0M
2021-03-15 23.00 23.20 21.50 22.95 0.0M
2021-03-12 20.50 22.55 20.45 22.55 0.0M
2021-03-10 23.10 23.10 21.50 21.50 0.0M
2021-03-09 22.95 23.75 21.65 22.10 0.0M
2021-03-08 21.80 22.85 20.75 22.75 0.0M
2021-03-05 22.30 22.30 20.25 21.80 0.0M
2021-03-04 19.30 21.30 19.30 21.30 0.0M
2021-03-03 20.50 20.50 18.65 20.30 0.0M
2021-03-02 18.00 19.80 18.00 19.60 0.0M
2021-03-01 17.10 18.90 17.10 18.90 0.0M
2021-02-26 18.75 18.75 17.85 18.00 0.0M
2021-02-25 18.70 20.40 18.55 18.75 0.0M
2021-02-24 18.60 19.50 17.70 19.50 0.0M
2021-02-23 18.65 19.50 18.55 18.60 0.0M
2021-02-22 18.55 19.50 17.80 19.50 0.0M
2021-02-19 19.55 20.00 18.60 18.60 0.0M
2021-02-18 19.00 19.90 18.75 19.55 0.0M
2021-02-17 20.00 20.00 19.00 19.00 0.0M
2021-02-16 20.25 21.25 19.55 20.00 0.0M
2021-02-15 20.00 21.90 20.00 20.25 0.0M
2021-02-12 21.20 21.20 20.20 21.00 0.0M
2021-02-11 20.20 21.25 19.60 21.20 0.0M
2021-02-10 21.25 21.25 20.25 20.30 0.0M
2021-02-09 20.50 21.25 19.60 21.25 0.0M
2021-02-08 20.00 21.50 20.00 20.25 0.0M
2021-02-05 21.00 22.00 20.00 20.50 0.0M
2021-02-04 20.85 22.80 20.75 21.00 0.0M
2021-02-03 23.00 23.00 21.80 21.80 0.0M
2021-02-02 22.15 23.95 22.15 22.90 0.0M
2021-02-01 22.80 23.00 22.80 22.85 0.0M
2021-01-29 24.00 24.00 23.95 23.95 0.0M
2021-01-28 24.20 24.20 23.00 24.00 0.0M
2021-01-27 24.30 24.50 23.10 24.20 0.0M
2021-01-25 24.15 25.30 22.95 24.30 0.0M
2021-01-22 23.40 24.30 23.40 24.15 0.0M
2021-01-21 24.40 24.40 23.20 23.35 0.0M
2021-01-20 24.45 24.65 23.45 24.40 0.0M
2021-01-19 24.40 25.60 23.50 24.45 0.0M
2021-01-18 22.10 24.40 22.10 24.40 0.0M
2021-01-15 22.65 23.75 22.50 23.25 0.0M
2021-01-14 23.00 23.50 22.50 22.65 0.0M
2021-01-13 21.40 22.40 21.40 22.40 0.0M
2021-01-12 19.40 21.35 19.40 21.35 0.0M
2021-01-11 21.25 21.95 20.20 20.35 0.0M
2021-01-08 21.05 22.00 21.05 21.25 0.0M
2021-01-07 21.00 22.05 20.25 22.00 0.0M
2021-01-06 20.50 21.15 20.20 21.00 0.0M
2021-01-05 19.95 20.45 19.05 20.15 0.0M
2021-01-04 20.35 20.85 19.35 19.70 0.0M
2021-01-01 20.00 21.50 19.50 20.35 0.0M