BASF India (BASF)

BASF
🏛️ 인도 →
4,687.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,798.00 2,832.75 2,777.00 2,819.70 0.0M
2022-12-29 2,772.95 2,817.95 2,719.95 2,791.05 0.0M
2022-12-28 2,727.00 2,799.00 2,706.55 2,772.10 0.0M
2022-12-27 2,702.00 2,748.30 2,674.00 2,729.05 0.0M
2022-12-26 2,693.90 2,718.00 2,655.70 2,697.45 0.0M
2022-12-23 2,699.00 2,700.00 2,651.00 2,693.75 0.0M
2022-12-22 2,705.00 2,731.00 2,640.10 2,706.85 0.0M
2022-12-21 2,694.55 2,718.70 2,639.95 2,702.20 0.0M
2022-12-20 2,670.00 2,698.00 2,654.20 2,681.10 0.0M
2022-12-19 2,690.05 2,704.40 2,667.90 2,680.95 0.0M
2022-12-16 2,675.00 2,714.95 2,670.00 2,683.80 0.0M
2022-12-15 2,720.00 2,725.00 2,679.00 2,692.75 0.0M
2022-12-14 2,727.10 2,737.45 2,700.00 2,707.30 0.0M
2022-12-13 2,700.15 2,732.00 2,700.00 2,712.80 0.0M
2022-12-12 2,684.75 2,740.00 2,650.00 2,723.70 0.0M
2022-12-09 2,730.90 2,743.10 2,654.00 2,670.75 0.0M
2022-12-08 2,749.00 2,749.70 2,700.00 2,717.30 0.0M
2022-12-07 2,744.00 2,759.95 2,705.00 2,736.00 0.0M
2022-12-06 2,665.00 2,735.95 2,654.05 2,728.70 0.0M
2022-12-05 2,666.00 2,698.20 2,641.00 2,651.75 0.0M
2022-12-02 2,671.00 2,701.45 2,639.95 2,664.00 0.0M
2022-12-01 2,674.60 2,675.00 2,642.10 2,666.45 0.0M
2022-11-30 2,633.95 2,665.00 2,631.55 2,661.25 0.0M
2022-11-29 2,650.00 2,660.00 2,616.00 2,623.45 0.0M
2022-11-28 2,665.00 2,676.00 2,635.80 2,639.95 0.0M
2022-11-25 2,663.05 2,686.90 2,651.00 2,658.60 0.0M
2022-11-24 2,715.45 2,716.10 2,652.80 2,663.05 0.0M
2022-11-23 2,725.25 2,727.00 2,695.05 2,701.90 0.0M
2022-11-22 2,737.15 2,765.65 2,692.05 2,715.15 0.0M
2022-11-21 2,665.95 2,742.00 2,635.65 2,723.50 0.0M
2022-11-18 2,614.00 2,642.85 2,602.10 2,636.85 0.0M
2022-11-17 2,623.00 2,659.40 2,590.00 2,602.10 0.0M
2022-11-16 2,659.90 2,669.00 2,644.80 2,654.80 0.0M
2022-11-15 2,698.00 2,699.95 2,627.05 2,654.40 0.0M
2022-11-14 2,669.00 2,705.95 2,655.00 2,696.90 0.0M
2022-11-11 2,651.00 2,680.00 2,635.00 2,666.20 0.1M
2022-11-10 2,787.00 2,791.45 2,630.00 2,655.15 0.1M
2022-11-09 2,758.00 2,800.00 2,741.00 2,781.45 0.0M
2022-11-07 2,755.00 2,789.55 2,720.00 2,736.20 0.0M
2022-11-04 2,855.00 2,878.00 2,735.00 2,747.60 0.0M
2022-11-03 2,887.00 2,909.60 2,836.60 2,846.80 0.0M
2022-11-02 2,935.00 2,971.45 2,872.05 2,887.85 0.0M
2022-11-01 2,880.00 3,001.25 2,825.65 2,943.55 0.1M
2022-10-31 2,772.70 2,894.90 2,766.40 2,868.80 0.0M
2022-10-28 2,815.00 2,820.05 2,750.00 2,758.90 0.0M
2022-10-27 2,875.00 2,875.00 2,803.05 2,813.80 0.0M
2022-10-25 2,893.75 2,893.75 2,825.00 2,833.60 0.0M
2022-10-24 2,834.00 2,890.30 2,815.00 2,879.35 0.0M
2022-10-21 2,811.55 2,829.90 2,807.55 2,815.00 0.0M
2022-10-20 2,855.00 2,856.75 2,794.00 2,811.55 0.0M
2022-10-19 2,874.35 2,894.90 2,845.40 2,847.80 0.0M
2022-10-18 2,869.00 2,899.60 2,865.80 2,884.30 0.0M
2022-10-17 2,855.05 2,899.00 2,850.00 2,856.10 0.0M
2022-10-14 2,890.00 2,961.60 2,854.35 2,878.60 0.0M
2022-10-13 2,855.00 2,885.55 2,845.45 2,874.50 0.0M
2022-10-12 2,853.80 2,886.80 2,845.50 2,878.45 0.0M
2022-10-11 2,930.90 2,930.90 2,845.15 2,853.70 0.0M
2022-10-10 2,911.00 2,949.00 2,907.05 2,917.20 0.0M
2022-10-07 2,962.00 2,967.40 2,942.60 2,945.00 0.0M
2022-10-06 2,970.00 2,995.30 2,955.00 2,963.35 0.0M
2022-10-04 3,000.00 3,015.00 2,935.90 2,951.25 0.0M
2022-10-03 3,010.00 3,010.00 2,920.05 2,992.05 0.0M
2022-09-30 3,019.00 3,019.00 2,957.00 2,980.75 0.0M
2022-09-29 2,952.05 3,009.30 2,950.05 2,990.35 0.1M
2022-09-28 2,888.80 2,965.00 2,870.05 2,937.35 0.0M
2022-09-27 2,874.00 2,923.95 2,833.25 2,907.25 0.0M
2022-09-26 2,846.00 2,917.00 2,781.25 2,881.95 0.0M
2022-09-23 2,929.95 2,939.95 2,840.00 2,854.80 0.0M
2022-09-22 2,906.00 2,967.95 2,900.05 2,916.05 0.0M
2022-09-21 3,000.00 3,000.00 2,921.15 2,933.25 0.0M
2022-09-20 3,000.05 3,038.50 2,971.35 2,983.55 0.0M
2022-09-19 3,014.00 3,072.00 2,951.15 2,981.40 0.0M
2022-09-16 3,163.80 3,165.00 2,981.00 2,995.50 0.0M
2022-09-15 3,195.00 3,202.05 3,135.00 3,163.75 0.0M
2022-09-14 3,200.00 3,243.95 3,163.25 3,171.55 0.0M
2022-09-13 3,184.45 3,265.00 3,169.60 3,228.30 0.1M
2022-09-12 3,195.20 3,209.20 3,157.55 3,168.60 0.0M
2022-09-09 3,219.00 3,219.00 3,170.00 3,179.30 0.0M
2022-09-08 3,250.00 3,275.00 3,185.00 3,189.65 0.0M
2022-09-07 3,208.00 3,245.00 3,149.95 3,231.95 0.0M
2022-09-06 3,193.25 3,232.65 3,182.55 3,196.25 0.0M
2022-09-05 3,225.00 3,272.00 3,174.00 3,179.75 0.0M
2022-09-02 3,300.00 3,314.00 3,185.00 3,210.25 0.0M
2022-09-01 3,318.00 3,345.30 3,271.00 3,273.60 0.0M
2022-08-30 3,306.25 3,361.55 3,260.00 3,320.20 0.0M
2022-08-29 3,299.65 3,372.00 3,268.85 3,288.85 0.0M
2022-08-26 3,397.90 3,449.00 3,333.30 3,362.90 0.0M
2022-08-25 3,369.00 3,526.10 3,350.00 3,365.15 0.1M
2022-08-24 3,230.00 3,389.00 3,217.00 3,337.85 0.1M
2022-08-23 3,245.25 3,297.00 3,202.30 3,217.70 0.0M
2022-08-22 3,264.00 3,334.00 3,239.00 3,245.25 0.1M
2022-08-19 3,265.00 3,350.00 3,265.00 3,283.45 0.0M
2022-08-18 3,268.95 3,331.00 3,222.90 3,287.00 0.1M
2022-08-17 3,288.00 3,345.05 3,206.65 3,269.45 0.1M
2022-08-16 3,099.30 3,297.70 3,069.95 3,268.70 0.2M
2022-08-12 3,145.00 3,148.90 3,055.00 3,071.70 0.0M
2022-08-11 3,155.00 3,167.75 3,065.00 3,111.50 0.0M
2022-08-10 3,110.05 3,175.00 3,081.20 3,137.50 0.1M
2022-08-08 2,929.00 3,188.00 2,905.15 3,089.10 0.4M
2022-08-05 2,944.70 2,962.35 2,909.00 2,929.60 0.0M
2022-08-04 2,901.00 2,985.15 2,870.15 2,913.70 0.1M
2022-08-03 2,820.00 2,910.00 2,805.00 2,869.40 0.2M
2022-08-02 2,751.00 2,812.05 2,730.20 2,787.15 0.0M
2022-08-01 2,699.00 2,774.00 2,695.20 2,758.70 0.0M
2022-07-29 2,684.00 2,698.95 2,670.35 2,691.90 0.0M
2022-07-28 2,689.00 2,698.95 2,661.80 2,673.55 0.0M
2022-07-27 2,685.00 2,713.45 2,664.35 2,675.45 0.0M
2022-07-26 2,679.00 2,744.00 2,664.30 2,693.30 0.0M
2022-07-25 2,696.70 2,710.00 2,655.00 2,664.30 0.0M
2022-07-22 2,692.50 2,778.50 2,675.00 2,682.55 0.1M
2022-07-21 2,680.00 2,707.95 2,668.70 2,678.40 0.0M
2022-07-20 2,740.00 2,754.35 2,660.00 2,681.10 0.0M
2022-07-19 2,770.00 2,809.95 2,710.10 2,717.35 0.0M
2022-07-18 2,759.00 2,810.00 2,745.05 2,781.70 0.0M
2022-07-15 2,761.00 2,764.45 2,732.25 2,738.90 0.0M
2022-07-14 2,798.00 2,804.00 2,721.75 2,744.35 0.0M
2022-07-13 2,654.10 2,836.00 2,654.10 2,767.45 0.2M
2022-07-12 2,665.00 2,699.00 2,645.00 2,654.10 0.0M
2022-07-11 2,680.00 2,697.70 2,645.00 2,653.80 0.0M
2022-07-08 2,702.15 2,740.00 2,661.00 2,671.85 0.0M
2022-07-07 2,622.90 2,710.00 2,607.85 2,694.70 0.0M
2022-07-06 2,615.05 2,635.55 2,587.00 2,609.85 0.0M
2022-07-05 2,678.25 2,694.90 2,601.00 2,620.10 0.0M
2022-07-04 2,745.00 2,754.75 2,651.10 2,678.25 0.0M
2022-07-01 2,727.00 2,759.95 2,626.95 2,735.25 0.0M
2022-06-30 2,653.70 2,748.75 2,641.00 2,728.55 0.0M
2022-06-29 2,606.50 2,699.00 2,590.00 2,676.45 0.0M
2022-06-28 2,544.85 2,650.00 2,521.75 2,630.40 0.0M
2022-06-27 2,490.00 2,580.00 2,461.30 2,544.85 0.0M
2022-06-24 2,496.00 2,506.80 2,460.05 2,467.45 0.0M
2022-06-23 2,520.05 2,520.05 2,447.35 2,471.35 0.0M
2022-06-22 2,501.50 2,561.20 2,485.05 2,535.25 0.0M
2022-06-21 2,450.00 2,563.85 2,376.50 2,488.45 0.1M
2022-06-20 2,495.05 2,495.05 2,371.00 2,407.40 0.1M
2022-06-17 2,526.40 2,534.70 2,473.05 2,497.90 0.0M
2022-06-16 2,522.75 2,569.25 2,460.00 2,526.40 0.0M
2022-06-15 2,483.15 2,535.70 2,465.00 2,510.15 0.0M
2022-06-14 2,444.05 2,500.00 2,435.05 2,470.75 0.0M
2022-06-13 2,519.70 2,520.00 2,436.65 2,466.15 0.0M
2022-06-10 2,584.00 2,584.00 2,505.00 2,520.60 0.0M
2022-06-09 2,563.00 2,615.90 2,563.00 2,576.80 0.0M
2022-06-08 2,650.05 2,678.20 2,580.00 2,604.80 0.0M
2022-06-07 2,723.45 2,723.45 2,651.05 2,665.00 0.0M
2022-06-06 2,638.00 2,759.05 2,638.00 2,712.55 0.0M
2022-06-03 2,678.00 2,741.00 2,652.05 2,697.70 0.0M
2022-06-02 2,572.00 2,795.00 2,572.00 2,676.75 0.1M
2022-06-01 2,554.70 2,649.00 2,540.00 2,585.95 0.0M
2022-05-31 2,551.05 2,573.00 2,528.35 2,554.70 0.0M
2022-05-30 2,470.00 2,619.00 2,455.00 2,558.80 0.0M
2022-05-27 2,426.00 2,461.00 2,376.80 2,429.15 0.0M
2022-05-26 2,397.70 2,438.60 2,355.00 2,423.35 0.0M
2022-05-25 2,442.20 2,470.00 2,351.00 2,386.00 0.0M
2022-05-24 2,440.00 2,484.35 2,430.05 2,455.45 0.0M
2022-05-23 2,473.00 2,500.00 2,421.15 2,436.35 0.0M
2022-05-20 2,493.00 2,517.95 2,455.05 2,473.15 0.0M
2022-05-19 2,425.25 2,489.90 2,425.25 2,458.40 0.0M
2022-05-18 2,460.00 2,541.85 2,459.90 2,520.60 0.0M
2022-05-17 2,425.70 2,474.90 2,401.00 2,456.50 0.0M
2022-05-16 2,474.00 2,479.20 2,391.10 2,413.60 0.0M
2022-05-13 2,474.70 2,474.70 2,377.00 2,453.15 0.0M
2022-05-12 2,537.00 2,537.00 2,390.00 2,404.00 0.0M
2022-05-11 2,658.00 2,658.00 2,475.00 2,542.05 0.1M
2022-05-10 2,813.00 2,869.00 2,559.20 2,668.50 0.1M
2022-05-09 2,585.00 2,869.00 2,528.00 2,808.55 0.5M
2022-05-06 2,600.00 2,629.90 2,551.00 2,590.80 0.0M
2022-05-05 2,649.00 2,671.95 2,620.10 2,642.35 0.0M
2022-05-04 2,655.00 2,674.00 2,601.20 2,622.20 0.0M
2022-05-02 2,693.40 2,693.40 2,631.10 2,653.00 0.0M
2022-04-29 2,662.25 2,725.00 2,662.25 2,694.50 0.0M
2022-04-28 2,698.60 2,698.60 2,650.20 2,667.80 0.0M
2022-04-27 2,714.70 2,714.70 2,660.05 2,670.00 0.0M
2022-04-26 2,699.00 2,737.30 2,699.00 2,710.50 0.0M
2022-04-25 2,694.40 2,710.00 2,666.45 2,688.05 0.0M
2022-04-22 2,671.00 2,740.00 2,671.00 2,687.35 0.0M
2022-04-21 2,700.00 2,719.00 2,663.60 2,671.00 0.0M
2022-04-20 2,719.90 2,749.75 2,665.00 2,674.20 0.0M
2022-04-19 2,739.70 2,754.00 2,691.00 2,706.35 0.0M
2022-04-18 2,798.70 2,798.70 2,684.50 2,715.15 0.0M
2022-04-13 2,830.00 2,830.00 2,783.05 2,799.85 0.0M
2022-04-12 2,890.80 2,890.90 2,801.10 2,803.00 0.0M
2022-04-11 2,880.00 2,934.90 2,870.00 2,875.70 0.0M
2022-04-08 2,933.55 2,945.30 2,870.00 2,887.05 0.0M
2022-04-07 2,987.00 2,993.70 2,911.10 2,918.95 0.0M
2022-04-06 2,993.00 3,040.00 2,984.35 2,992.90 0.0M
2022-04-05 3,013.60 3,049.00 2,980.00 2,997.65 0.0M
2022-04-04 3,069.00 3,074.95 2,991.00 2,997.80 0.0M
2022-04-01 3,106.00 3,128.50 3,013.30 3,031.00 0.0M
2022-03-31 3,124.70 3,142.85 3,051.00 3,092.90 0.1M
2022-03-30 2,999.00 3,130.00 2,980.35 3,091.40 0.1M
2022-03-29 2,969.70 2,999.00 2,917.55 2,983.80 0.0M
2022-03-28 2,934.00 2,999.00 2,825.00 2,955.05 0.0M
2022-03-25 2,946.15 2,950.00 2,895.00 2,918.60 0.1M
2022-03-24 2,921.15 2,990.00 2,921.15 2,931.45 0.0M
2022-03-23 2,919.95 2,986.00 2,915.00 2,951.80 0.0M
2022-03-22 2,915.80 2,944.00 2,866.65 2,919.80 0.1M
2022-03-21 2,840.10 2,919.00 2,806.10 2,891.35 0.0M
2022-03-17 2,868.65 2,919.95 2,735.00 2,874.45 0.3M
2022-03-16 2,876.35 2,895.50 2,813.95 2,850.00 0.1M
2022-03-15 2,990.00 2,990.95 2,832.35 2,860.75 0.1M
2022-03-14 2,900.00 3,020.65 2,897.05 2,991.65 0.1M
2022-03-11 2,845.00 2,920.00 2,841.15 2,897.25 0.1M
2022-03-10 2,840.00 2,870.85 2,791.95 2,845.55 0.1M
2022-03-09 2,633.00 2,825.60 2,628.35 2,779.75 0.0M
2022-03-08 2,649.00 2,691.15 2,580.00 2,642.35 0.1M
2022-03-07 2,650.00 2,684.25 2,622.00 2,629.30 0.0M
2022-03-04 2,782.05 2,782.05 2,675.55 2,690.80 0.0M
2022-03-03 2,789.00 2,830.00 2,734.05 2,782.05 0.1M
2022-03-02 2,678.00 2,791.20 2,678.00 2,736.30 0.0M
2022-02-28 2,780.65 2,788.90 2,702.05 2,749.80 0.0M
2022-02-25 2,671.00 2,819.80 2,671.00 2,780.65 0.1M
2022-02-24 2,772.00 2,788.45 2,645.00 2,660.90 0.1M
2022-02-23 2,730.00 2,849.30 2,730.00 2,785.70 0.1M
2022-02-22 2,699.95 2,785.95 2,690.00 2,748.00 0.1M
2022-02-21 2,751.00 2,810.90 2,712.90 2,742.90 0.1M
2022-02-18 2,800.00 2,805.80 2,741.75 2,751.80 0.0M
2022-02-17 2,839.00 2,847.95 2,795.50 2,799.35 0.0M
2022-02-16 2,740.00 2,849.00 2,739.95 2,825.15 0.0M
2022-02-15 2,704.00 2,736.80 2,643.30 2,711.70 0.0M
2022-02-14 2,750.05 2,769.95 2,690.00 2,711.55 0.0M
2022-02-11 2,800.00 2,888.00 2,800.00 2,817.05 0.0M
2022-02-10 2,941.95 2,942.00 2,817.00 2,858.25 0.1M
2022-02-09 3,199.90 3,220.00 2,940.00 2,958.15 0.1M
2022-02-08 3,116.00 3,166.00 3,080.00 3,151.45 0.0M
2022-02-07 3,175.00 3,200.75 3,089.00 3,103.35 0.0M
2022-02-04 3,147.40 3,180.00 3,114.90 3,159.65 0.0M
2022-02-03 3,189.70 3,214.85 3,113.25 3,131.70 0.0M
2022-02-02 3,097.90 3,238.00 3,095.45 3,186.30 0.1M
2022-02-01 3,095.00 3,119.70 3,032.00 3,082.45 0.0M
2022-01-31 3,127.05 3,169.70 3,022.00 3,075.65 0.0M
2022-01-28 3,150.00 3,176.05 3,093.80 3,111.45 0.0M
2022-01-27 3,048.95 3,200.00 3,010.00 3,109.45 0.0M
2022-01-25 2,961.05 3,085.00 2,937.20 3,033.10 0.0M
2022-01-24 3,220.00 3,223.70 2,853.25 3,017.15 0.1M
2022-01-21 3,150.00 3,244.40 3,127.40 3,225.70 0.0M
2022-01-20 3,150.00 3,222.80 3,117.10 3,190.35 0.0M
2022-01-19 3,269.95 3,269.95 3,140.00 3,172.95 0.0M
2022-01-18 3,220.00 3,289.90 3,194.45 3,213.25 0.0M
2022-01-17 3,170.00 3,279.90 3,150.00 3,195.55 0.0M
2022-01-14 3,129.00 3,155.95 3,105.00 3,144.95 0.0M
2022-01-13 3,255.00 3,255.00 3,129.10 3,139.55 0.0M
2022-01-12 3,199.00 3,277.00 3,180.10 3,210.85 0.1M
2022-01-11 2,953.00 3,219.00 2,953.00 3,178.70 0.3M
2022-01-10 2,954.05 2,980.85 2,937.85 2,960.75 0.0M
2022-01-07 2,903.00 2,958.05 2,854.85 2,939.35 0.0M
2022-01-06 2,941.00 2,954.00 2,901.10 2,944.20 0.0M
2022-01-05 2,994.00 3,024.70 2,926.85 2,945.25 0.0M
2022-01-04 3,030.00 3,031.95 2,965.00 2,980.75 0.0M
2022-01-03 3,030.00 3,047.90 2,977.05 3,002.80 0.0M