Beardsell Ltd (BRED)

BRED
🏛️ 인도 →
33.19
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 36.06 36.07 32.90 33.19 0.1M
2025-09-29 37.31 38.44 35.67 36.06 0.1M
2025-09-26 37.01 37.31 35.30 36.17 0.1M
2025-09-25 35.80 38.60 35.80 37.01 0.9M
2025-09-24 31.87 36.95 31.21 35.80 0.9M
2025-09-23 31.60 32.95 30.63 31.11 0.1M
2025-09-22 32.95 32.95 31.50 31.84 0.1M
2025-09-19 30.45 33.10 29.62 31.95 0.2M
2025-09-18 29.10 30.56 29.10 29.97 0.0M
2025-09-17 29.87 29.87 28.25 29.51 0.0M
2025-09-16 30.55 30.55 29.20 29.28 0.0M
2025-09-15 29.93 30.80 29.39 29.58 0.0M
2025-09-12 29.66 30.59 29.66 29.93 0.0M
2025-09-11 30.00 30.95 29.30 29.65 0.0M
2025-09-10 29.25 31.07 29.25 30.62 0.1M
2025-09-09 30.81 31.00 28.91 29.22 0.1M
2025-09-08 30.93 31.21 30.06 30.65 0.0M
2025-09-05 29.61 30.99 28.95 30.63 0.1M
2025-09-04 28.75 29.76 28.58 29.05 0.0M
2025-09-03 29.00 29.04 28.53 28.97 0.0M
2025-09-02 29.38 29.38 28.12 28.93 0.0M
2025-09-01 28.90 30.64 27.90 28.97 0.1M
2025-08-29 28.89 28.99 28.20 28.37 0.0M
2025-08-28 29.40 29.78 28.63 28.90 0.0M
2025-08-26 28.52 29.33 28.50 28.96 0.0M
2025-08-25 29.50 29.84 28.75 28.93 0.0M
2025-08-22 29.61 29.61 29.00 29.05 0.1M
2025-08-21 30.00 30.03 29.27 29.60 0.1M
2025-08-20 30.00 30.60 29.50 29.86 0.0M
2025-08-19 30.06 30.09 29.40 29.99 0.1M
2025-08-18 31.73 33.19 29.82 29.94 0.1M
2025-08-14 31.32 31.83 30.28 31.52 0.0M
2025-08-13 32.02 33.50 31.53 31.69 0.0M
2025-08-12 31.00 32.48 31.00 31.87 0.0M
2025-08-11 31.45 32.59 30.69 31.06 0.0M
2025-08-08 31.30 32.29 31.12 31.43 0.0M
2025-08-07 32.00 32.53 31.02 31.58 0.0M
2025-08-06 32.10 33.60 31.66 31.91 0.0M
2025-08-05 31.55 34.01 31.50 32.10 0.1M
2025-08-04 32.15 32.40 31.01 31.46 0.0M
2025-08-01 33.60 34.34 31.90 32.09 0.0M
2025-07-31 32.50 34.50 32.50 33.73 0.1M
2025-07-30 31.59 33.90 31.16 33.43 0.2M
2025-07-29 31.34 31.82 31.00 31.05 0.0M
2025-07-28 31.35 32.17 31.10 31.34 0.0M
2025-07-25 33.99 34.60 31.16 31.84 0.1M
2025-07-24 31.48 35.85 31.45 33.31 0.6M
2025-07-23 32.49 33.05 31.16 31.31 0.0M
2025-07-22 31.05 34.00 31.00 31.75 0.4M
2025-07-21 30.40 32.27 30.40 31.05 0.1M
2025-07-18 30.49 30.49 30.20 30.29 0.0M
2025-07-17 30.02 30.74 30.00 30.16 0.0M
2025-07-16 30.44 30.79 30.20 30.25 0.0M
2025-07-15 29.90 30.79 29.90 30.10 0.0M
2025-07-14 29.50 30.41 29.05 29.82 0.0M
2025-07-11 29.50 30.10 29.50 29.68 0.0M
2025-07-10 30.05 30.21 29.60 29.70 0.0M
2025-07-09 30.29 30.29 29.80 29.82 0.0M
2025-07-08 29.72 30.24 29.21 29.71 0.1M
2025-07-07 29.88 31.00 29.31 29.57 0.1M
2025-07-04 29.50 29.99 29.25 29.30 0.0M
2025-07-03 28.90 29.69 28.90 29.41 0.1M
2025-07-02 29.41 30.51 28.72 28.96 0.1M
2025-07-01 27.65 32.38 27.01 29.41 1.2M
2025-06-30 29.79 29.79 26.90 26.99 0.4M
2025-06-27 30.13 30.43 28.96 29.01 0.2M
2025-06-26 30.59 30.59 29.67 29.99 0.1M
2025-06-25 30.64 30.69 29.46 29.99 0.1M
2025-06-24 31.00 31.00 29.86 29.99 0.1M
2025-06-23 31.11 32.34 29.68 29.91 0.1M
2025-06-20 31.13 32.06 30.82 31.89 0.0M
2025-06-19 32.37 32.63 30.70 31.13 0.1M
2025-06-18 32.88 32.88 32.00 32.21 0.0M
2025-06-17 32.00 33.89 32.00 32.80 0.0M
2025-06-16 33.15 33.78 32.12 32.39 0.0M
2025-06-13 32.60 33.50 32.15 33.11 0.1M
2025-06-12 32.00 35.65 31.92 33.76 0.2M
2025-06-11 32.90 33.48 32.02 32.27 0.1M
2025-06-10 31.00 33.50 31.00 32.69 0.2M
2025-06-09 30.69 31.70 30.69 30.87 0.1M
2025-06-06 31.00 31.10 30.37 30.69 0.0M
2025-06-05 31.17 31.17 30.20 30.91 0.0M
2025-06-04 30.02 30.68 29.11 30.20 0.0M
2025-06-03 30.07 30.41 29.80 29.98 0.0M
2025-06-02 29.72 30.45 29.61 30.01 0.0M
2025-05-30 30.29 30.44 29.65 29.72 0.0M
2025-05-29 30.68 30.68 30.02 30.45 0.0M
2025-05-28 30.89 30.89 29.96 30.25 0.0M
2025-05-27 30.84 30.84 30.00 30.36 0.0M
2025-05-26 29.96 30.00 29.01 29.59 0.1M
2025-05-23 30.50 30.54 28.81 29.10 0.2M
2025-05-22 30.80 31.74 30.80 31.42 0.0M
2025-05-21 30.44 31.29 30.44 30.92 0.1M
2025-05-20 32.19 32.19 30.33 30.70 0.0M
2025-05-19 30.73 32.47 30.62 31.39 0.1M
2025-05-16 29.20 34.06 29.10 30.47 1.2M
2025-05-15 27.99 28.99 27.51 28.39 0.0M
2025-05-14 27.88 28.20 27.49 27.92 0.0M
2025-05-13 26.75 27.75 26.75 27.20 0.0M
2025-05-12 28.50 28.50 26.91 27.27 0.0M
2025-05-09 25.96 25.96 23.65 25.31 0.0M
2025-05-08 27.90 28.89 25.01 25.92 0.1M
2025-05-07 26.40 27.80 26.40 27.35 0.0M
2025-05-06 27.37 27.62 26.20 26.43 0.0M
2025-05-05 28.72 28.72 27.24 27.90 0.0M
2025-05-02 28.42 28.85 26.44 28.00 0.0M
2025-04-30 27.50 28.08 26.08 26.75 0.0M
2025-04-29 27.52 29.89 27.50 27.70 0.0M
2025-04-28 27.50 28.59 27.50 27.86 0.0M
2025-04-25 30.39 30.39 27.27 27.80 0.0M
2025-04-24 29.40 30.24 29.40 29.59 0.0M
2025-04-23 29.93 30.00 29.03 29.52 0.0M
2025-04-22 29.96 29.96 29.21 29.28 0.0M
2025-04-21 29.27 29.85 29.01 29.64 0.0M
2025-04-17 29.26 29.54 28.81 29.27 0.0M
2025-04-16 29.06 29.88 28.75 29.26 0.0M
2025-04-15 28.00 29.21 28.00 29.06 0.0M
2025-04-11 27.28 28.99 26.99 28.37 0.1M
2025-04-09 26.00 27.78 26.00 27.28 0.0M
2025-04-08 26.10 28.00 25.50 26.48 0.0M
2025-04-07 24.00 25.84 23.00 25.26 0.1M
2025-04-04 27.60 28.74 27.27 27.54 0.0M
2025-04-03 27.30 27.96 26.46 27.60 0.0M
2025-04-02 25.87 27.79 25.14 27.35 0.1M
2025-04-01 24.62 26.50 24.60 25.05 0.1M
2025-03-28 26.12 26.95 23.36 24.62 0.1M
2025-03-27 27.30 27.90 26.10 26.55 0.1M
2025-03-26 27.88 29.01 27.70 27.74 0.1M
2025-03-25 30.11 30.29 27.50 27.88 0.1M
2025-03-24 28.66 31.00 28.66 29.52 0.1M
2025-03-21 28.25 29.40 28.25 28.65 0.0M
2025-03-20 28.80 28.84 28.24 28.63 0.0M
2025-03-19 28.65 28.90 27.41 27.90 0.1M
2025-03-18 28.25 28.58 27.22 27.81 0.0M
2025-03-17 28.26 28.90 27.40 27.70 0.1M
2025-03-13 28.95 28.96 28.00 28.07 0.0M
2025-03-12 28.89 28.89 28.00 28.57 0.1M
2025-03-11 29.95 29.95 27.70 28.11 0.1M
2025-03-10 31.99 31.99 28.91 29.42 0.1M
2025-03-07 32.95 32.95 30.20 30.47 0.1M
2025-03-06 32.44 33.69 31.31 32.08 0.1M
2025-03-05 31.50 32.50 30.21 31.95 0.1M
2025-03-04 30.45 30.61 28.75 30.27 0.0M
2025-03-03 31.20 31.20 28.55 29.63 0.1M
2025-02-28 31.95 31.95 29.62 30.27 0.1M
2025-02-27 32.40 34.99 30.62 31.38 0.1M
2025-02-25 31.50 32.98 31.50 31.70 0.0M
2025-02-24 33.00 33.12 32.21 32.29 0.0M
2025-02-21 32.87 33.89 32.61 33.69 0.0M
2025-02-20 32.80 33.50 32.11 33.01 0.0M
2025-02-19 33.85 33.85 30.63 32.34 0.0M
2025-02-18 34.48 34.48 30.50 31.06 0.0M
2025-02-17 32.00 34.00 30.51 33.24 0.1M
2025-02-14 35.22 36.38 31.75 32.60 0.1M
2025-02-13 33.75 35.99 33.75 34.53 0.0M
2025-02-12 34.60 35.66 34.46 35.20 0.0M
2025-02-11 36.55 37.66 34.82 35.22 0.1M
2025-02-10 36.20 37.90 36.00 36.25 0.0M
2025-02-07 37.60 38.14 36.52 37.00 0.0M
2025-02-06 37.05 38.49 37.05 37.78 0.0M
2025-02-05 36.62 38.79 36.62 37.38 0.0M
2025-02-04 36.30 38.45 36.30 37.19 0.1M
2025-02-03 35.95 37.80 35.21 37.04 0.0M
2025-02-01 36.78 37.40 36.50 36.93 0.0M
2025-01-31 36.75 37.60 36.50 36.67 0.0M
2025-01-30 36.20 39.00 36.20 36.78 0.1M
2025-01-29 39.04 39.04 37.11 37.43 0.1M
2025-01-28 37.00 40.00 35.67 37.30 0.1M
2025-01-27 38.50 39.48 35.51 36.57 0.1M
2025-01-24 39.59 40.62 38.24 38.50 0.0M
2025-01-23 40.10 40.47 38.00 39.65 0.0M
2025-01-22 39.85 43.24 38.11 40.08 0.2M
2025-01-21 40.40 40.40 37.66 38.66 0.0M
2025-01-20 39.90 40.08 39.01 39.64 0.0M
2025-01-17 39.50 40.05 38.20 39.29 0.0M
2025-01-16 36.70 42.44 36.70 39.38 0.2M
2025-01-15 38.69 38.69 35.66 36.50 0.0M
2025-01-14 36.59 38.00 36.11 36.96 0.1M
2025-01-13 39.38 39.38 36.01 36.23 0.1M
2025-01-10 41.15 41.15 38.71 39.26 0.1M
2025-01-09 40.10 40.95 39.96 40.58 0.1M
2025-01-08 39.60 40.15 38.85 39.86 0.0M
2025-01-07 39.50 40.31 38.76 39.58 0.0M
2025-01-06 41.05 42.73 38.10 38.44 0.1M
2025-01-03 41.65 42.25 40.15 41.00 0.1M
2025-01-02 41.10 42.15 40.61 41.42 0.1M
2025-01-01 40.90 42.30 39.85 41.87 0.1M