Bartronics India Ltd

BARI
🏛️ 인도 →
14.31
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
2024-12-31 18.29 18.42 18.10 18.13 0.0M
2024-12-30 18.70 18.70 17.90 18.29 0.0M
2024-12-27 18.30 18.30 17.85 17.89 0.0M
2024-12-26 17.81 18.40 17.81 17.99 0.0M
2024-12-24 18.08 18.37 17.82 18.20 0.0M
2024-12-23 18.55 18.56 18.00 18.27 0.0M
2024-12-20 19.11 19.58 18.41 18.50 0.1M
2024-12-19 18.04 19.59 18.04 19.08 0.0M
2024-12-18 19.39 20.70 19.15 19.44 0.1M
2024-12-17 19.87 19.87 18.85 18.88 0.0M
2024-12-16 19.65 19.73 19.00 19.02 0.0M
2024-12-13 18.51 20.04 18.51 19.10 0.0M
2024-12-12 19.50 19.50 18.81 18.92 0.1M
2024-12-11 20.69 20.69 19.35 19.51 0.0M
2024-12-10 20.50 20.99 19.40 19.75 0.0M
2024-12-09 20.61 20.75 20.05 20.17 0.0M
2024-12-06 21.80 21.80 19.90 20.21 0.1M
2024-12-05 20.53 22.09 20.45 21.08 0.1M
2024-12-04 21.97 21.97 20.66 21.32 0.0M
2024-12-03 20.11 21.24 19.99 21.07 0.1M
2024-12-02 19.70 20.48 19.55 20.30 0.0M
2024-11-29 19.60 19.64 19.01 19.29 0.1M
2024-11-28 19.40 20.00 19.02 19.28 0.0M
2024-11-27 19.50 19.50 18.93 19.02 0.0M
2024-11-26 19.31 19.31 18.51 18.95 0.0M
2024-11-25 19.12 19.80 18.75 19.02 0.0M
2024-11-22 18.22 19.30 18.22 18.91 0.0M
2024-11-21 19.55 19.80 18.01 18.59 0.1M
2024-11-19 18.06 19.50 18.06 19.17 0.0M
2024-11-18 18.90 19.32 18.11 18.84 0.1M
2024-11-14 18.54 19.15 18.05 18.70 0.0M
2024-11-13 20.00 20.00 17.79 18.18 0.1M
2024-11-12 20.80 20.80 18.97 19.28 0.0M
2024-11-11 20.61 20.61 19.65 19.90 0.1M
2024-11-08 21.50 21.50 19.62 19.74 0.1M
2024-11-07 21.01 22.00 20.90 21.06 0.1M
2024-11-06 21.24 21.75 20.71 21.54 0.1M
2024-11-05 20.75 20.88 20.31 20.77 0.1M
2024-11-04 21.39 21.39 20.13 20.41 0.0M
2024-11-01 20.39 21.75 20.39 20.90 0.0M
2024-10-31 20.40 20.88 20.05 20.39 0.1M
2024-10-30 20.10 20.83 20.00 20.46 0.0M
2024-10-29 20.40 21.01 19.82 20.15 0.2M
2024-10-28 20.60 20.89 19.32 20.35 0.0M
2024-10-25 22.52 22.52 19.76 20.43 0.1M
2024-10-24 21.80 21.80 20.20 21.15 0.1M
2024-10-23 20.50 21.48 20.00 21.33 0.0M
2024-10-22 22.10 22.10 20.01 20.33 0.1M
2024-10-21 22.61 23.30 21.41 21.67 0.1M
2024-10-18 22.55 23.02 22.01 22.66 0.1M
2024-10-17 23.29 23.94 22.86 22.96 0.1M
2024-10-16 24.97 25.27 23.20 23.51 0.1M
2024-10-15 24.86 24.98 24.18 24.40 0.0M
2024-10-14 25.28 25.28 24.03 24.30 0.1M
2024-10-11 24.00 25.84 22.62 24.72 0.2M
2024-10-10 24.69 24.69 23.05 23.52 0.1M
2024-10-09 21.26 24.25 21.26 23.31 0.3M
2024-10-08 21.00 22.60 20.76 22.17 0.1M
2024-10-07 24.00 24.19 21.89 21.89 0.6M
2024-10-04 21.84 23.04 21.38 23.04 0.7M
2024-10-03 20.10 21.97 20.02 21.95 0.5M
2024-10-01 20.39 20.93 20.07 20.93 0.2M
2024-09-30 19.99 20.59 19.40 19.94 0.1M
2024-09-27 21.00 21.16 19.98 20.02 0.1M
2024-09-26 22.50 22.50 20.96 21.03 0.2M
2024-09-25 22.80 23.48 21.70 22.06 0.1M
2024-09-24 24.44 24.50 22.65 22.82 0.3M
2024-09-23 23.59 23.65 23.01 23.65 0.5M
2024-09-20 21.78 22.53 20.76 22.53 0.3M
2024-09-19 23.54 23.56 21.32 21.46 0.2M
2024-09-18 22.44 22.44 20.51 22.44 0.3M
2024-09-17 21.38 21.38 20.91 21.38 0.1M
2024-09-16 19.78 20.37 19.78 20.37 0.1M
2024-09-13 20.58 20.58 19.11 19.40 0.2M
2024-09-12 19.58 19.60 19.20 19.60 0.0M
2024-09-11 17.96 18.67 17.68 18.67 0.1M
2024-09-10 17.29 17.79 17.29 17.79 0.0M
2024-09-09 16.51 17.12 16.51 16.95 0.0M
2024-09-06 17.45 17.59 16.90 16.99 0.1M
2024-09-05 17.22 17.51 17.14 17.34 0.0M
2024-09-04 17.00 17.62 16.86 17.14 0.1M
2024-09-03 17.48 17.48 16.91 17.10 0.1M
2024-09-02 17.93 18.35 17.01 17.12 0.1M
2024-08-30 17.16 17.66 16.81 17.66 0.3M
2024-08-29 17.71 17.99 16.82 16.82 0.2M
2024-08-28 19.01 19.24 17.70 17.70 0.7M
2024-08-27 19.00 19.18 18.25 18.63 0.3M
2024-08-26 18.54 18.59 17.66 18.51 0.4M
2024-08-23 16.91 17.71 16.80 17.71 0.4M
2024-08-22 16.30 16.95 16.00 16.87 0.2M
2024-08-21 16.69 16.70 15.98 16.23 0.1M
2024-08-20 17.28 17.28 16.25 16.42 0.1M
2024-08-19 16.35 16.83 16.19 16.64 0.4M
2024-08-16 15.98 16.14 15.65 16.03 0.1M
2024-08-14 15.80 16.25 15.79 15.79 0.1M
2024-08-13 17.80 18.19 16.62 16.62 0.2M
2024-08-12 18.10 18.46 17.30 17.49 0.2M
2024-08-09 17.38 18.84 17.38 17.96 0.5M
2024-08-08 18.29 18.29 18.29 18.29 0.0M
2024-08-07 19.25 19.25 19.25 19.25 0.2M
2024-08-06 20.26 20.26 20.26 20.26 0.0M
2024-08-05 20.67 20.67 20.67 20.67 0.0M
2024-08-02 21.09 21.14 21.09 21.09 0.4M
2024-08-01 22.00 22.38 21.52 21.52 0.7M
2024-07-31 22.40 22.62 21.92 21.95 0.3M
2024-07-30 22.67 22.73 22.21 22.36 0.3M
2024-07-29 21.96 22.29 21.96 22.29 0.2M
2024-07-26 21.85 21.86 21.73 21.86 0.1M
2024-07-25 21.25 21.44 21.02 21.44 0.2M
2024-07-24 21.74 21.75 20.99 21.02 0.4M
2024-07-23 21.29 21.43 20.60 21.41 0.2M
2024-07-22 21.54 21.60 20.76 21.02 0.4M
2024-07-19 20.75 21.18 20.75 21.18 0.7M
2024-07-18 20.78 20.81 20.40 20.77 0.5M
2024-07-16 21.01 21.16 20.41 20.41 1.6M
2024-07-15 20.07 20.85 20.07 20.82 0.5M
2024-07-12 20.47 20.47 20.47 20.47 0.0M
2024-07-11 20.41 21.12 20.30 20.88 0.4M
2024-07-10 20.71 20.80 20.71 20.71 0.1M
2024-07-09 21.13 21.13 21.13 21.13 0.0M
2024-07-08 22.44 22.44 21.56 21.56 0.1M
2024-07-05 22.00 22.00 22.00 22.00 0.0M
2024-07-04 21.57 21.57 21.57 21.57 0.0M
2024-07-03 21.15 21.15 21.15 21.15 0.0M
2024-07-02 20.74 20.74 20.74 20.74 0.0M
2024-07-01 20.34 20.34 19.96 20.34 0.0M
2024-06-28 19.95 19.95 19.95 19.95 0.0M
2024-06-27 19.35 19.56 19.35 19.56 0.0M
2024-06-26 19.18 19.18 19.18 19.18 0.0M
2024-06-25 18.81 18.81 18.70 18.81 0.0M
2024-06-24 18.43 18.45 18.09 18.45 0.1M
2024-06-21 18.09 18.09 18.09 18.09 0.0M
2024-06-20 17.37 17.74 17.37 17.74 0.0M
2024-06-19 17.79 17.80 17.20 17.40 0.1M
2024-06-18 17.55 17.70 17.55 17.55 0.0M
2024-06-14 18.10 18.38 17.90 17.90 0.0M
2024-06-13 18.26 18.56 18.26 18.26 0.0M
2024-06-12 19.23 19.23 18.49 18.63 0.0M
2024-06-11 18.58 18.96 18.22 18.86 0.1M
2024-06-10 19.05 19.26 18.59 18.59 0.0M
2024-06-07 18.60 19.32 18.60 18.96 0.1M
2024-06-06 18.94 19.70 18.94 18.95 0.1M
2024-06-05 19.32 19.32 19.32 19.32 0.0M
2024-06-04 19.71 19.71 19.71 19.71 0.0M
2024-06-03 20.11 20.68 20.11 20.11 0.0M
2024-05-31 20.52 20.92 20.52 20.52 0.0M
2024-05-30 20.93 20.93 20.93 20.93 0.0M
2024-05-29 21.35 21.35 21.35 21.35 0.0M
2024-05-28 21.78 21.78 21.78 21.78 0.0M
2024-05-27 22.22 23.09 22.22 22.22 0.0M
2024-05-24 22.44 22.96 22.08 22.67 0.2M
2024-05-23 22.53 22.53 22.53 22.53 0.0M
2024-05-22 23.10 23.10 22.98 22.98 0.0M
2024-05-21 24.10 24.10 23.44 23.44 0.1M
2024-05-18 23.40 24.10 23.40 24.10 0.1M
2024-05-17 23.75 23.79 23.01 23.63 0.1M
2024-05-16 23.00 23.41 22.62 23.33 0.1M
2024-05-15 23.06 23.07 22.17 22.96 0.2M
2024-05-14 21.78 22.66 21.78 22.62 0.1M
2024-05-13 22.22 22.95 22.22 22.22 0.0M
2024-05-10 22.67 22.67 22.67 22.67 0.0M
2024-05-09 23.50 23.50 23.13 23.13 0.0M
2024-05-08 24.40 24.40 23.60 23.60 0.0M
2024-05-07 24.50 24.60 24.08 24.08 0.0M
2024-05-06 25.07 25.55 24.57 24.57 0.1M
2024-05-03 24.26 25.07 24.26 25.07 0.1M
2024-05-02 23.68 24.64 23.68 24.58 0.2M
2024-04-30 24.16 24.16 24.16 24.16 0.0M
2024-04-29 25.58 25.64 24.65 24.65 0.1M
2024-04-26 25.23 25.23 24.61 25.15 0.1M
2024-04-25 24.74 24.74 24.74 24.74 0.0M
2024-04-24 24.24 24.26 24.12 24.26 0.1M
2024-04-23 23.79 23.79 22.92 23.79 0.2M
2024-04-22 23.33 23.33 23.06 23.33 0.1M
2024-04-19 22.88 22.88 22.88 22.88 0.0M
2024-04-18 22.44 22.44 22.44 22.44 0.1M
2024-04-16 21.90 22.00 21.90 22.00 0.0M
2024-04-15 21.56 21.57 21.16 21.57 0.1M
2024-04-12 21.15 21.15 21.15 21.15 0.0M
2024-04-10 20.74 20.74 20.74 20.74 0.0M
2024-04-09 20.34 20.34 20.34 20.34 0.0M
2024-04-08 19.95 19.95 19.95 19.95 0.0M
2024-04-05 19.56 19.56 19.56 19.56 0.0M
2024-04-04 19.18 19.18 19.18 19.18 0.0M
2024-04-03 18.81 18.81 18.81 18.81 0.0M
2024-04-02 18.45 18.45 18.45 18.45 0.0M
2024-04-01 18.09 18.09 18.09 18.09 0.0M
2024-03-28 17.40 17.74 17.06 17.74 0.0M
2024-03-27 17.40 17.40 17.40 17.40 0.0M
2024-03-26 16.94 17.06 16.40 17.06 0.0M
2024-03-22 17.41 17.41 16.73 16.73 0.0M
2024-03-21 17.40 17.70 17.06 17.07 0.2M
2024-03-20 17.40 18.10 17.40 17.40 0.1M
2024-03-19 17.75 17.75 17.75 17.75 0.0M
2024-03-18 18.11 18.11 18.11 18.11 0.0M
2024-03-15 18.48 19.21 18.47 18.47 0.2M
2024-03-14 18.84 18.84 18.84 18.84 0.0M
2024-03-13 19.22 19.22 19.22 19.22 0.0M
2024-03-12 19.61 19.61 19.61 19.61 0.0M
2024-03-11 20.01 20.24 20.01 20.01 0.0M
2024-03-07 20.41 20.41 20.41 20.41 0.0M
2024-03-06 20.82 20.82 20.82 20.82 0.0M
2024-03-05 21.24 21.24 21.24 21.24 0.0M
2024-03-04 21.67 21.67 21.67 21.67 0.0M
2024-03-02 22.11 22.63 22.11 22.11 0.0M
2024-03-01 22.56 22.70 22.56 22.56 0.1M
2024-02-29 23.02 23.02 23.02 23.02 0.0M
2024-02-28 23.52 23.60 23.48 23.48 0.0M
2024-02-27 24.01 24.01 23.95 23.95 0.0M
2024-02-26 24.80 24.80 24.43 24.43 0.0M
2024-02-23 25.00 25.05 24.92 24.92 0.0M
2024-02-22 25.42 25.92 25.42 25.42 0.0M
2024-02-21 25.95 25.95 25.93 25.93 0.0M
2024-02-20 26.48 26.79 26.45 26.45 0.0M
2024-02-19 26.98 27.39 26.98 26.98 0.0M
2024-02-16 27.53 27.88 27.53 27.53 0.0M
2024-02-15 28.28 28.65 28.09 28.09 0.0M
2024-02-14 28.67 28.67 28.16 28.66 0.1M
2024-02-13 28.16 28.17 27.07 28.11 0.1M
2024-02-12 27.50 27.86 26.78 27.62 0.2M
2024-02-09 27.32 27.32 26.26 27.32 0.1M
2024-02-08 27.09 27.09 26.03 26.79 0.2M
2024-02-07 25.54 26.58 25.54 26.56 0.3M
2024-02-06 26.06 26.06 26.06 26.06 0.0M
2024-02-05 27.67 27.67 26.59 26.59 0.1M
2024-02-02 27.13 27.13 27.13 27.13 0.0M
2024-02-01 26.60 26.60 26.60 26.60 0.0M
2024-01-31 26.08 26.08 26.08 26.08 0.1M
2024-01-30 25.57 25.57 25.57 25.57 0.0M
2024-01-29 25.07 25.07 25.07 25.07 0.0M
2024-01-25 24.58 24.58 24.58 24.58 0.0M
2024-01-24 23.99 24.10 23.98 24.10 0.1M
2024-01-23 23.63 23.63 22.92 23.63 0.1M
2024-01-20 23.17 23.17 23.17 23.17 0.0M
2024-01-19 22.72 22.72 22.72 22.72 0.0M
2024-01-18 22.28 22.28 22.28 22.28 0.0M
2024-01-17 21.85 21.85 21.84 21.85 0.1M
2024-01-16 21.43 21.43 20.74 21.43 0.3M
2024-01-15 21.01 21.01 21.01 21.01 0.1M
2024-01-12 20.60 20.60 20.00 20.60 0.1M
2024-01-11 19.90 20.20 19.90 20.20 0.0M
2024-01-10 19.79 19.81 19.50 19.81 0.1M
2024-01-09 19.47 19.47 19.14 19.43 0.1M
2024-01-08 19.11 19.11 18.75 19.09 0.1M
2024-01-05 18.86 18.88 18.26 18.74 0.1M
2024-01-04 18.46 18.51 18.10 18.51 0.0M
2024-01-03 18.15 18.15 17.85 18.15 0.1M
2024-01-02 17.80 17.80 17.15 17.80 0.1M
2024-01-01 17.46 17.46 17.46 17.46 0.0M