BEW Engineering Ltd (BEWE)

BEWE
🏛️ 인도 →
144.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 153.75 157.50 153.75 157.50 0.0M
2022-12-29 156.25 156.25 150.25 152.89 0.0M
2022-12-28 158.26 160.69 158.25 160.66 0.0M
2022-12-27 158.01 162.50 158.01 159.11 0.0M
2022-12-26 157.50 163.75 157.50 163.75 0.0M
2022-12-23 157.50 159.75 152.50 152.58 0.0M
2022-12-22 162.50 162.50 162.50 162.50 0.0M
2022-12-21 175.01 175.01 163.76 167.50 0.0M
2022-12-20 163.75 176.25 163.75 175.39 0.0M
2022-12-19 165.00 165.00 155.00 162.75 0.0M
2022-12-16 171.25 171.25 170.00 170.00 0.0M
2022-12-14 175.25 175.25 175.00 175.00 0.0M
2022-12-13 175.00 175.00 175.00 175.00 0.0M
2022-12-12 175.00 175.00 175.00 175.00 0.0M
2022-12-09 175.00 175.00 175.00 175.00 0.0M
2022-12-08 175.00 175.00 175.00 175.00 0.0M
2022-12-07 175.25 175.25 175.00 175.00 0.0M
2022-12-06 176.00 176.00 176.00 176.00 0.0M
2022-12-05 178.46 178.46 174.75 176.08 0.0M
2022-12-02 177.63 179.74 174.75 174.75 0.0M
2022-12-01 177.50 183.25 175.54 180.00 0.0M
2022-11-29 180.00 180.00 167.51 174.25 0.0M
2022-11-28 190.75 190.75 175.00 175.84 0.0M
2022-11-25 194.00 194.00 192.50 192.50 0.0M
2022-11-24 197.05 197.05 195.00 195.00 0.0M
2022-11-23 197.50 199.48 197.50 198.75 0.0M
2022-11-22 199.98 200.00 197.50 197.50 0.0M
2022-11-21 200.00 200.00 200.00 200.00 0.0M
2022-11-18 202.48 208.75 200.00 200.00 0.0M
2022-11-17 202.73 202.73 196.25 196.25 0.0M
2022-11-16 205.29 206.25 203.76 205.00 0.0M
2022-11-15 222.50 222.50 202.50 203.75 0.0M
2022-11-14 210.00 217.50 210.00 216.75 0.0M
2022-11-11 212.50 216.25 206.25 206.25 0.0M
2022-11-10 212.50 212.50 210.00 210.00 0.0M
2022-11-09 210.00 215.00 210.00 212.50 0.0M
2022-11-07 212.50 212.50 207.50 207.50 0.0M
2022-11-04 202.50 207.49 202.50 207.00 0.0M
2022-11-03 203.75 203.75 203.75 203.75 0.0M
2022-11-02 207.50 207.50 206.75 206.75 0.0M
2022-11-01 210.25 210.25 205.29 205.59 0.0M
2022-10-31 211.50 211.50 207.53 207.53 0.0M
2022-10-28 218.75 221.08 215.00 215.00 0.0M
2022-10-27 218.73 220.00 215.00 215.75 0.0M
2022-10-25 207.50 224.96 205.00 215.75 0.0M
2022-10-24 207.50 211.38 207.50 208.78 0.0M
2022-10-21 205.00 208.73 204.53 207.39 0.0M
2022-10-20 213.75 213.75 207.79 208.75 0.0M
2022-10-19 213.75 215.00 213.75 213.75 0.0M
2022-10-18 215.00 215.63 212.51 212.51 0.0M
2022-10-17 217.50 217.50 212.50 212.50 0.0M
2022-10-14 215.00 215.00 215.00 215.00 0.0M
2022-10-13 216.23 220.00 215.00 218.75 0.0M
2022-10-12 222.50 224.75 217.50 217.50 0.0M
2022-10-11 222.30 222.30 218.75 219.06 0.0M
2022-10-10 219.99 219.99 215.00 217.50 0.0M
2022-10-07 224.73 225.00 220.00 220.00 0.0M
2022-10-06 215.00 224.75 214.75 224.75 0.0M
2022-10-04 219.99 219.99 212.75 218.24 0.0M
2022-10-03 217.79 218.00 217.50 217.50 0.0M
2022-09-30 217.79 217.79 217.79 217.79 0.0M
2022-09-29 222.49 225.00 222.49 222.50 0.0M
2022-09-28 220.97 225.00 217.50 217.51 0.0M
2022-09-27 210.61 219.00 210.61 218.91 0.0M
2022-09-26 212.50 212.50 202.50 207.50 0.0M
2022-09-23 222.79 222.79 203.26 208.29 0.0M
2022-09-22 210.54 227.50 200.55 227.49 0.0M
2022-09-21 217.50 217.50 212.50 212.50 0.0M
2022-09-20 217.79 217.79 217.50 217.50 0.0M
2022-09-19 222.49 222.50 222.49 222.50 0.0M
2022-09-16 216.59 216.59 216.59 216.59 0.0M
2022-09-15 222.79 222.79 220.29 220.29 0.0M
2022-09-14 230.00 230.99 222.50 225.01 0.0M
2022-09-13 235.00 235.00 235.00 235.00 0.0M
2022-09-12 238.75 240.00 238.75 240.00 0.0M
2022-09-09 232.50 232.50 225.01 232.50 0.0M
2022-09-08 237.50 240.97 225.01 239.36 0.0M
2022-09-07 235.00 243.00 235.00 237.53 0.0M
2022-09-06 227.50 231.25 227.50 230.00 0.0M
2022-09-05 237.51 238.00 232.50 232.50 0.0M
2022-09-02 232.25 237.25 230.00 236.49 0.0M
2022-09-01 222.50 225.00 212.50 225.00 0.0M
2022-08-30 205.00 215.00 202.50 215.00 0.0M
2022-08-29 199.99 201.25 199.75 201.25 0.0M
2022-08-26 196.75 202.49 196.75 200.82 0.0M
2022-08-25 196.89 196.89 196.89 196.89 0.0M
2022-08-24 199.99 200.03 197.51 198.81 0.0M
2022-08-23 200.00 200.00 199.97 200.00 0.0M
2022-08-22 204.75 204.75 198.76 198.76 0.0M
2022-08-19 211.54 211.54 207.50 207.50 0.0M
2022-08-18 222.50 222.50 212.49 212.50 0.0M
2022-08-17 233.74 235.00 230.00 230.00 0.0M
2022-08-16 210.00 234.45 210.00 226.29 0.0M
2022-08-12 225.01 225.01 202.79 202.79 0.0M
2022-08-11 225.00 235.00 225.00 225.00 0.0M
2022-08-10 241.50 241.50 219.99 220.00 0.0M
2022-08-08 251.75 251.75 249.99 250.00 0.0M
2022-08-05 224.25 248.74 223.74 241.25 0.0M
2022-08-04 214.99 219.89 214.99 219.89 0.0M
2022-08-03 202.79 212.49 202.79 212.49 0.0M
2022-08-02 210.99 210.99 205.00 207.50 0.0M
2022-08-01 200.01 207.50 199.50 203.75 0.0M
2022-07-29 197.54 199.36 196.25 199.36 0.0M
2022-07-28 205.29 205.29 200.01 201.25 0.0M
2022-07-27 201.25 220.00 201.25 208.01 0.0M
2022-07-26 200.00 200.00 200.00 200.00 0.0M
2022-07-25 200.00 200.00 200.00 200.00 0.1M
2022-07-22 199.74 200.01 199.74 199.75 0.0M
2022-07-21 198.75 199.99 196.50 197.60 0.0M
2022-07-20 199.99 205.00 199.99 200.00 0.0M
2022-07-19 189.99 195.00 189.99 192.50 0.0M
2022-07-18 185.54 185.54 185.54 185.54 0.0M
2022-07-15 187.79 187.79 187.79 187.79 0.0M
2022-07-12 198.75 198.75 193.14 194.06 0.0M
2022-07-11 198.00 201.25 195.00 201.25 0.1M
2022-07-08 204.49 205.25 200.00 200.00 0.0M
2022-07-07 195.29 201.15 195.29 199.76 0.0M
2022-07-06 187.50 195.00 187.50 195.00 0.0M
2022-07-05 192.50 195.00 190.00 192.50 0.0M
2022-06-30 192.50 192.50 192.50 192.50 0.0M
2022-06-29 211.25 211.25 195.00 197.50 0.0M
2022-06-28 190.00 198.84 190.00 198.84 0.0M
2022-06-27 169.99 180.76 169.99 180.76 0.0M
2022-06-24 162.51 164.99 162.50 164.34 0.0M
2022-06-23 160.01 163.29 160.01 163.26 0.0M
2022-06-22 160.00 160.00 156.30 160.00 0.0M
2022-06-21 162.38 162.50 160.00 160.97 0.0M
2022-06-20 162.50 163.75 157.79 157.79 0.0M
2022-06-17 162.50 162.51 160.29 162.49 0.0M
2022-06-16 165.51 166.53 157.50 157.94 0.0M
2022-06-15 162.79 168.25 162.79 168.25 0.0M
2022-06-14 160.00 165.01 160.00 165.00 0.0M
2022-06-13 165.00 165.00 160.00 160.34 0.0M
2022-06-10 163.54 163.54 161.76 162.69 0.0M
2022-06-09 160.38 163.74 160.00 163.74 0.0M
2022-06-08 163.00 164.99 163.00 163.99 0.0M
2022-06-07 164.29 164.29 160.29 162.40 0.0M
2022-06-06 162.50 167.49 158.51 167.49 0.0M
2022-06-03 167.79 167.79 166.66 166.66 0.0M
2022-06-02 174.24 174.24 169.29 169.29 0.0M
2022-06-01 172.50 172.50 172.50 172.50 0.0M
2022-05-30 174.36 174.36 170.01 170.01 0.0M
2022-05-27 167.80 174.99 165.00 171.28 0.0M
2022-05-26 163.25 169.31 163.25 169.31 0.0M
2022-05-25 160.88 161.25 160.88 161.25 0.0M
2022-05-24 164.31 164.31 161.25 161.25 0.0M
2022-05-23 156.25 161.25 153.74 158.79 0.0M
2022-05-20 159.00 160.00 151.57 155.21 0.0M
2022-05-19 160.00 167.50 159.12 159.12 0.0M
2022-05-18 162.50 167.50 162.50 167.49 0.0M
2022-05-17 164.29 164.29 161.25 161.25 0.0M
2022-05-16 156.72 164.39 156.72 164.06 0.0M
2022-05-13 158.75 165.12 156.56 156.56 0.0M
2022-05-12 164.80 164.80 164.80 164.80 0.0M
2022-05-11 176.26 176.26 173.46 173.46 0.0M
2022-05-10 188.75 188.75 182.59 182.59 0.0M
2022-05-09 195.75 195.75 188.29 192.19 0.0M
2022-05-06 186.44 186.44 177.75 186.44 0.1M
2022-05-05 177.56 177.56 177.56 177.56 0.0M
2022-05-04 169.11 169.11 169.11 169.11 0.0M
2022-05-02 153.75 161.06 153.75 161.06 0.0M
2022-04-29 168.78 168.78 153.00 153.40 0.1M
2022-04-28 172.24 187.50 170.00 170.00 0.0M
2022-04-27 182.50 182.50 171.00 171.00 0.0M
2022-04-26 193.75 193.75 190.00 190.00 0.0M
2022-04-25 192.79 192.79 192.79 192.79 0.0M
2022-04-22 191.25 204.35 190.00 197.32 0.0M
2022-04-20 197.50 197.50 197.50 197.50 0.0M
2022-04-19 197.50 200.00 197.50 197.50 0.0M
2022-04-18 207.50 207.50 198.76 198.76 0.0M
2022-04-13 220.01 220.01 212.50 212.50 0.0M
2022-04-12 220.00 220.00 220.00 220.00 0.0M
2022-04-11 230.00 234.61 220.50 227.55 0.0M
2022-04-08 232.50 237.75 225.01 234.99 0.0M
2022-04-07 211.25 223.49 210.00 223.45 0.0M
2022-04-06 199.64 203.18 199.64 203.18 0.0M
2022-04-05 192.51 200.00 190.50 193.50 0.0M
2022-04-01 190.00 199.99 189.89 198.29 0.0M
2022-03-31 203.30 203.30 197.50 199.88 0.0M
2022-03-30 197.50 203.96 197.50 203.96 0.0M
2022-03-29 185.00 194.25 184.74 194.25 0.0M
2022-03-28 194.75 194.75 185.00 185.00 0.0M
2022-03-25 202.49 202.49 194.25 194.25 0.0M
2022-03-24 205.03 208.49 200.01 200.01 0.0M
2022-03-23 209.99 215.29 205.00 207.43 0.0M
2022-03-22 211.90 211.90 203.75 205.04 0.0M
2022-03-21 201.81 201.81 201.81 201.81 0.0M
2022-03-17 191.99 192.21 191.99 192.21 0.0M
2022-03-16 173.75 183.06 173.75 183.06 0.0M
2022-03-15 180.50 180.50 174.35 174.35 0.0M
2022-03-14 185.91 189.74 183.53 183.53 0.0M
2022-03-11 204.99 204.99 193.18 193.18 0.0M
2022-03-10 219.50 224.74 203.34 203.34 0.1M
2022-03-09 219.75 221.25 214.04 214.04 0.0M
2022-03-08 225.30 234.00 225.30 225.30 0.0M
2022-03-07 245.00 245.00 237.15 237.15 0.0M
2022-03-04 262.12 262.24 249.47 249.62 0.0M
2022-03-03 274.98 278.60 260.00 262.60 0.0M
2022-03-02 240.76 266.05 240.76 265.34 0.0M
2022-02-28 267.50 267.50 253.39 253.39 0.0M
2022-02-25 241.31 266.71 241.31 266.71 0.1M
2022-02-23 254.01 254.01 254.01 254.01 0.0M
2022-02-22 267.38 267.38 267.38 267.38 0.0M
2022-02-21 292.75 292.75 281.44 281.44 0.0M
2022-02-18 292.36 296.80 286.27 296.25 0.1M
2022-02-17 261.25 284.81 261.25 282.68 0.0M
2022-02-16 285.88 285.88 262.50 271.25 0.1M
2022-02-15 251.25 272.26 246.34 272.26 0.1M
2022-02-14 258.32 268.74 258.32 259.30 0.1M
2022-02-11 270.49 271.91 268.50 271.91 0.0M
2022-02-10 258.75 258.98 258.50 258.98 0.0M
2022-02-09 244.75 246.65 240.75 246.65 0.0M
2022-02-08 223.50 234.91 221.25 234.91 0.0M
2022-02-07 217.25 224.99 206.94 223.74 0.1M
2022-02-04 217.82 217.82 217.00 217.82 0.0M
2022-02-03 207.45 207.46 207.43 207.46 0.0M
2022-02-02 190.00 197.59 190.00 197.59 0.0M
2022-02-01 190.00 190.00 187.29 188.19 0.0M
2022-01-31 217.74 217.74 197.01 197.14 0.0M
2022-01-28 207.38 207.38 205.00 207.38 0.0M
2022-01-27 197.50 197.50 197.50 197.50 0.0M
2022-01-25 186.59 188.10 186.00 188.10 0.1M
2022-01-24 179.15 179.15 176.25 179.15 0.1M
2022-01-21 170.62 170.62 170.00 170.62 0.0M
2022-01-20 162.50 162.50 160.00 162.50 0.0M
2022-01-19 152.00 167.50 152.00 161.25 0.1M
2022-01-18 160.00 160.00 160.00 160.00 0.0M
2022-01-17 181.22 181.22 167.44 167.44 0.1M
2022-01-14 180.20 180.20 170.06 176.25 0.1M
2022-01-13 171.62 171.62 171.62 171.62 0.0M
2022-01-12 163.46 163.46 163.46 163.46 0.0M
2022-01-11 155.69 155.69 155.69 155.69 0.0M
2022-01-10 148.28 148.28 148.00 148.28 0.1M
2022-01-07 141.22 141.22 141.22 141.22 0.0M
2022-01-06 134.50 134.50 134.50 134.50 0.0M
2022-01-04 128.10 128.10 128.10 128.10 0.0M
2022-01-03 112.21 124.01 112.21 122.00 0.2M