BFL Asset Finvest Ltd (BFLA)

BFLA
🏛️ 인도 →
13.01
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 21.80 22.66 20.50 21.21 0.1M
2024-12-30 22.01 22.60 20.05 21.06 0.1M
2024-12-27 23.89 23.89 22.10 22.18 0.0M
2024-12-26 22.85 23.90 22.50 23.48 0.0M
2024-12-24 22.01 23.00 21.25 22.38 0.0M
2024-12-23 23.99 23.99 22.11 22.38 0.0M
2024-12-20 22.78 23.86 22.32 22.88 0.0M
2024-12-19 23.60 23.79 21.00 22.78 0.1M
2024-12-18 24.60 24.60 22.85 23.09 0.0M
2024-12-17 24.70 24.70 23.69 23.84 0.0M
2024-12-16 24.00 24.85 23.50 23.94 0.1M
2024-12-13 23.99 24.50 23.10 23.70 0.0M
2024-12-12 24.25 24.93 23.70 23.85 0.0M
2024-12-11 25.00 25.92 24.32 24.56 0.0M
2024-12-10 25.35 25.35 24.10 24.83 0.0M
2024-12-09 24.62 26.00 24.62 24.85 0.0M
2024-12-06 24.50 25.56 24.50 24.82 0.0M
2024-12-05 26.49 26.49 24.26 24.81 0.1M
2024-12-04 26.70 26.70 25.40 25.63 0.0M
2024-12-03 25.45 25.90 25.00 25.63 0.1M
2024-12-02 25.19 25.70 24.40 24.70 0.0M
2024-11-29 26.48 26.48 24.17 24.61 0.0M
2024-11-28 24.60 25.59 24.00 24.27 0.1M
2024-11-27 26.05 26.08 24.10 24.61 0.1M
2024-11-26 28.60 28.60 26.18 26.57 0.1M
2024-11-25 27.61 28.95 27.50 28.22 0.1M
2024-11-22 28.74 28.74 27.20 27.52 0.1M
2024-11-21 28.00 28.49 26.30 27.91 0.2M
2024-11-19 27.97 28.99 26.20 27.20 0.4M
2024-11-18 26.00 27.80 24.33 26.69 0.3M
2024-11-14 23.20 25.98 22.24 25.74 0.2M
2024-11-13 23.75 23.75 21.35 21.80 0.1M
2024-11-12 25.30 25.99 23.00 23.23 0.1M
2024-11-11 28.29 28.29 24.00 25.09 0.7M
2024-11-08 22.00 24.90 21.75 24.90 0.8M
2024-11-07 21.40 21.40 20.10 20.75 0.1M
2024-11-06 20.61 20.79 20.02 20.58 0.0M
2024-11-05 20.60 20.60 19.56 20.23 0.0M
2024-11-04 20.81 20.81 19.56 20.66 0.0M
2024-11-01 20.48 20.99 20.08 20.68 0.0M
2024-10-31 20.35 20.35 19.30 20.08 0.0M
2024-10-30 18.90 19.83 18.15 19.69 0.0M
2024-10-29 18.00 19.07 17.80 18.53 0.0M
2024-10-28 19.00 19.00 18.06 18.33 0.0M
2024-10-25 18.00 18.80 17.50 18.26 0.0M
2024-10-24 19.00 19.45 18.01 18.16 0.0M
2024-10-23 18.50 19.50 18.38 18.64 0.0M
2024-10-22 19.67 20.00 18.58 18.74 0.0M
2024-10-21 20.60 20.60 19.50 19.67 0.0M
2024-10-18 20.39 20.39 20.00 20.03 0.0M
2024-10-17 21.20 21.20 20.10 20.39 0.0M
2024-10-16 20.39 20.50 19.86 20.41 0.0M
2024-10-15 20.28 20.28 19.53 19.91 0.0M
2024-10-14 19.52 20.48 19.51 19.68 0.1M
2024-10-11 20.94 20.94 19.75 19.78 0.0M
2024-10-10 20.75 20.75 19.80 20.34 0.0M
2024-10-09 19.73 20.46 19.45 20.32 0.0M
2024-10-08 19.02 20.19 19.02 19.73 0.0M
2024-10-07 19.91 20.48 19.01 19.37 0.0M
2024-10-04 20.40 20.40 19.56 19.88 0.0M
2024-10-03 20.60 20.60 19.50 20.01 0.0M
2024-10-01 20.03 20.93 20.03 20.60 0.0M
2024-09-30 19.53 20.45 19.53 20.34 0.0M
2024-09-27 19.80 20.93 19.80 20.05 0.0M
2024-09-26 21.10 21.10 19.80 20.08 0.0M
2024-09-25 21.28 21.28 20.57 20.62 0.0M
2024-09-24 21.30 21.30 20.75 20.80 0.0M
2024-09-23 20.75 21.30 20.70 20.88 0.0M
2024-09-20 21.55 21.55 20.60 20.68 0.1M
2024-09-19 20.70 21.51 20.51 20.61 0.0M
2024-09-18 21.40 21.40 20.61 20.71 0.0M
2024-09-17 21.25 21.90 20.50 21.11 0.0M
2024-09-16 21.75 22.15 21.25 21.37 0.0M
2024-09-13 22.00 22.15 21.30 21.72 0.0M
2024-09-12 21.52 22.44 21.52 21.73 0.2M
2024-09-11 21.99 22.10 21.06 21.52 0.1M
2024-09-10 20.65 21.90 20.53 21.65 0.1M
2024-09-09 20.95 20.95 20.30 20.66 0.0M
2024-09-06 21.19 21.88 20.80 21.16 0.0M
2024-09-05 21.95 21.95 20.85 21.19 0.1M
2024-09-04 21.93 21.93 21.02 21.68 0.1M
2024-09-03 22.35 22.50 21.31 21.74 0.0M
2024-09-02 22.50 22.52 21.49 22.13 0.2M
2024-08-30 22.49 22.60 21.19 22.02 0.2M
2024-08-29 21.00 22.20 20.75 21.05 0.1M
2024-08-28 19.79 21.22 19.00 20.94 0.1M
2024-08-27 19.36 19.82 19.01 19.14 0.0M
2024-08-26 19.36 19.92 19.36 19.47 0.1M
2024-08-23 20.21 20.93 19.32 19.44 0.3M
2024-08-22 21.00 21.19 20.11 20.56 0.1M
2024-08-21 21.01 21.85 19.80 20.82 0.3M
2024-08-20 22.65 22.65 20.90 21.16 0.1M
2024-08-19 22.34 22.34 21.37 21.89 0.1M
2024-08-16 22.50 23.40 20.00 21.24 0.1M
2024-08-14 19.65 22.45 19.65 22.27 0.7M
2024-08-13 20.96 23.99 19.60 20.45 0.8M
2024-08-12 20.54 20.54 20.00 20.54 0.7M
2024-08-09 16.74 17.24 16.65 17.12 0.0M
2024-08-08 16.60 17.00 16.31 16.74 0.0M
2024-08-07 16.75 16.75 16.10 16.31 0.0M
2024-08-06 16.60 16.60 15.81 16.54 0.1M
2024-08-05 15.84 16.54 15.62 16.02 0.0M
2024-08-02 15.53 16.30 15.53 16.16 0.0M
2024-08-01 15.54 15.99 15.54 15.92 0.0M
2024-07-31 15.80 16.15 15.50 15.77 0.0M
2024-07-30 15.46 16.14 15.46 15.91 0.0M
2024-07-29 16.25 16.25 15.30 15.84 0.0M
2024-07-26 16.25 16.25 15.10 16.06 0.0M
2024-07-25 15.81 16.34 15.63 16.16 0.0M
2024-07-24 16.00 16.25 15.12 16.06 0.0M
2024-07-23 15.95 16.24 14.03 15.81 0.0M
2024-07-22 15.79 16.09 15.51 15.82 0.0M
2024-07-19 15.23 16.10 15.23 15.95 0.0M
2024-07-18 16.35 16.35 15.10 15.79 0.1M
2024-07-16 16.45 16.45 15.80 16.05 0.0M
2024-07-15 16.75 16.95 16.11 16.13 0.0M
2024-07-12 16.18 16.53 16.18 16.32 0.0M
2024-07-11 16.95 16.95 16.10 16.25 0.0M
2024-07-10 16.65 17.00 16.50 16.52 0.0M
2024-07-09 16.15 18.30 16.13 16.99 0.1M
2024-07-08 16.91 16.91 16.01 16.15 0.0M
2024-07-05 16.65 16.99 16.20 16.91 0.0M
2024-07-04 16.25 17.00 15.72 16.45 0.0M
2024-07-03 15.87 16.15 15.60 15.90 0.0M
2024-07-02 15.99 15.99 15.12 15.76 0.0M
2024-07-01 15.82 16.20 15.36 15.72 0.0M
2024-06-28 16.10 16.66 15.00 15.83 0.0M
2024-06-27 16.55 16.56 16.12 16.24 0.0M
2024-06-26 16.26 16.84 16.26 16.44 0.0M
2024-06-25 16.95 16.95 16.32 16.40 0.0M
2024-06-24 16.99 17.34 16.06 16.45 0.0M
2024-06-21 17.15 17.18 16.50 16.68 0.0M
2024-06-20 16.73 17.22 16.50 16.77 0.0M
2024-06-19 17.29 17.29 16.42 16.73 0.0M
2024-06-18 16.71 17.20 16.71 17.03 0.0M
2024-06-14 17.03 17.34 16.75 17.01 0.0M
2024-06-13 17.20 17.50 17.00 17.11 0.0M
2024-06-12 16.99 17.42 16.79 17.24 0.0M
2024-06-11 17.01 17.45 16.10 16.99 0.0M
2024-06-10 17.26 17.65 16.90 17.08 0.1M
2024-06-07 17.15 17.80 17.01 17.24 0.0M
2024-06-06 16.20 18.30 16.20 17.44 0.1M
2024-06-05 15.80 16.79 15.80 16.38 0.0M
2024-06-04 16.02 16.50 15.10 15.76 0.1M
2024-06-03 17.23 17.25 16.03 16.24 0.1M
2024-05-31 16.80 17.39 16.35 16.90 0.0M
2024-05-30 17.12 17.15 16.80 16.92 0.0M
2024-05-29 17.25 17.40 16.90 17.15 0.1M
2024-05-28 17.46 17.89 17.01 17.25 0.0M
2024-05-27 17.22 17.98 17.22 17.32 0.1M
2024-05-24 17.30 18.00 17.02 17.14 0.1M
2024-05-23 18.32 18.32 17.20 17.34 0.1M
2024-05-22 17.21 17.50 16.52 17.47 0.1M
2024-05-21 18.21 18.75 17.20 17.43 0.1M
2024-05-18 18.60 19.20 18.00 18.40 0.0M
2024-05-17 17.70 18.68 17.70 18.29 0.1M
2024-05-16 17.35 18.13 17.35 17.70 0.0M
2024-05-15 17.75 18.49 17.20 17.76 0.0M
2024-05-14 17.65 17.94 17.13 17.63 0.1M
2024-05-13 18.20 18.20 16.61 17.31 0.5M
2024-05-10 20.14 21.06 19.70 20.08 0.1M
2024-05-09 21.44 22.00 20.05 20.19 0.1M
2024-05-08 19.93 22.05 19.34 20.62 0.2M
2024-05-07 20.10 20.63 19.55 19.66 0.1M
2024-05-06 20.49 20.90 19.70 20.20 0.2M
2024-05-03 18.94 20.20 18.81 19.64 0.3M
2024-05-02 21.35 23.00 17.40 18.26 1.5M
2024-04-30 20.84 21.45 20.52 21.29 0.1M
2024-04-29 19.97 20.70 19.53 20.35 0.1M
2024-04-26 20.47 20.47 18.00 19.14 0.1M
2024-04-25 19.60 20.14 19.41 19.93 0.0M
2024-04-24 19.34 20.74 19.16 19.80 0.0M
2024-04-23 20.03 20.15 19.20 19.64 0.0M
2024-04-22 20.20 20.75 19.52 19.64 0.0M
2024-04-19 19.30 20.90 19.04 19.55 0.2M
2024-04-18 17.30 20.74 17.30 20.73 0.6M
2024-04-16 16.40 17.71 16.40 17.29 0.0M
2024-04-15 16.55 17.00 16.25 16.97 0.1M
2024-04-12 18.04 18.60 17.12 17.59 0.1M
2024-04-10 18.15 18.69 18.03 18.62 0.0M
2024-04-09 18.81 18.96 17.60 18.49 0.0M
2024-04-08 19.47 19.75 18.55 18.81 0.0M
2024-04-05 19.55 19.91 19.25 19.47 0.0M
2024-04-04 20.49 20.80 19.50 19.91 0.1M
2024-04-03 19.50 20.40 19.50 20.03 0.1M
2024-04-02 19.00 20.00 18.76 19.57 0.1M
2024-04-01 16.94 19.50 16.94 18.65 0.1M
2024-03-28 17.15 17.96 16.00 16.82 0.1M
2024-03-27 17.50 18.50 17.01 17.15 0.1M
2024-03-26 17.89 18.10 17.50 17.53 0.0M
2024-03-22 17.61 18.59 17.42 17.90 0.0M
2024-03-21 18.20 18.66 17.85 17.95 0.0M
2024-03-20 18.72 18.98 17.56 18.20 0.0M
2024-03-19 17.50 18.65 17.40 18.22 0.0M
2024-03-18 17.10 19.00 17.01 17.85 0.0M
2024-03-15 17.48 17.70 15.50 17.36 0.0M
2024-03-14 14.90 18.20 14.10 17.77 0.2M
2024-03-13 17.25 17.69 15.00 15.20 0.1M
2024-03-12 17.80 17.99 16.10 17.04 0.0M
2024-03-11 17.51 18.25 17.26 17.43 0.1M
2024-03-07 20.00 20.50 17.00 17.88 0.4M
2024-03-06 20.94 20.94 19.51 19.92 0.1M
2024-03-05 22.94 22.94 20.15 20.81 0.1M
2024-03-04 22.00 22.47 21.80 22.26 0.1M
2024-03-02 21.94 22.55 21.57 22.07 0.0M
2024-03-01 21.40 22.44 20.81 22.01 0.2M
2024-02-29 20.25 21.30 20.25 21.08 0.2M
2024-02-28 24.43 26.50 19.90 20.24 1.4M
2024-02-27 22.00 25.99 22.00 24.43 0.5M
2024-02-26 22.00 22.65 21.57 22.18 0.1M
2024-02-23 22.49 22.49 21.62 22.02 0.1M
2024-02-22 21.99 22.30 21.07 22.03 0.1M
2024-02-21 21.96 22.49 21.06 21.57 0.2M
2024-02-20 20.95 21.44 19.50 21.27 0.1M
2024-02-19 22.47 22.98 20.21 20.37 0.5M
2024-02-16 22.46 22.80 21.25 21.93 0.1M
2024-02-15 20.00 22.73 20.00 21.48 0.3M
2024-02-14 21.50 22.00 19.63 20.15 0.2M
2024-02-13 22.50 22.50 17.70 21.18 0.1M
2024-02-12 23.79 23.79 21.20 21.90 0.2M
2024-02-09 23.97 24.00 22.61 22.92 0.2M
2024-02-08 25.00 25.00 22.10 22.98 0.4M
2024-02-07 22.59 23.99 21.00 23.11 0.5M
2024-02-06 21.86 21.86 19.99 21.86 1.1M
2024-02-05 20.25 20.30 19.12 19.88 0.0M
2024-02-02 21.30 21.30 18.90 19.45 0.1M
2024-02-01 20.18 20.19 18.62 20.19 0.2M
2024-01-31 16.74 19.32 16.74 18.36 0.0M
2024-01-30 17.95 18.20 16.90 17.57 0.0M
2024-01-29 18.06 18.59 17.15 17.46 0.0M
2024-01-25 18.10 18.30 17.15 17.70 0.0M
2024-01-24 17.85 18.00 17.24 17.88 0.0M
2024-01-23 18.40 18.50 17.34 17.90 0.0M
2024-01-20 18.08 18.94 17.32 18.60 0.0M
2024-01-19 18.50 19.45 17.10 18.45 0.0M
2024-01-18 18.90 19.40 18.01 18.95 0.0M
2024-01-17 19.00 19.00 18.04 18.77 0.0M
2024-01-16 17.85 18.90 16.85 18.34 0.0M
2024-01-15 17.50 17.60 17.01 17.48 0.0M
2024-01-12 17.58 18.28 17.26 17.48 0.0M
2024-01-11 17.77 17.77 17.18 17.58 0.0M
2024-01-10 17.97 17.97 16.92 17.17 0.0M
2024-01-09 17.61 17.78 17.11 17.46 0.0M
2024-01-08 17.84 17.85 17.00 17.26 0.0M
2024-01-05 16.81 17.69 16.80 17.35 0.0M
2024-01-04 17.13 17.50 16.55 16.93 0.0M
2024-01-03 17.50 17.50 16.98 17.12 0.0M
2024-01-02 17.70 17.90 17.05 17.46 0.0M
2024-01-01 16.80 17.79 16.80 17.39 0.0M