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
2025-09-26 12.75 13.39 12.75 13.01 0.0M
2025-09-25 13.20 13.47 13.20 13.21 0.0M
2025-09-24 13.19 13.48 13.19 13.22 0.0M
2025-09-23 13.47 13.47 13.01 13.19 0.0M
2025-09-22 13.00 13.49 13.00 13.28 0.0M
2025-09-19 13.44 13.60 13.02 13.44 0.0M
2025-09-18 13.41 13.80 13.28 13.44 0.0M
2025-09-17 13.50 13.70 13.15 13.56 0.0M
2025-09-16 13.00 13.49 12.98 13.30 0.0M
2025-09-15 12.91 13.29 12.91 13.09 0.0M
2025-09-12 13.01 13.38 13.01 13.29 0.0M
2025-09-11 13.27 13.39 13.10 13.18 0.0M
2025-09-10 13.30 13.88 13.20 13.27 0.0M
2025-09-09 13.50 13.50 13.26 13.30 0.0M
2025-09-08 13.25 13.90 13.00 13.44 0.0M
2025-09-05 13.50 13.85 13.36 13.39 0.0M
2025-09-04 14.00 14.25 13.76 13.77 0.0M
2025-09-03 14.13 14.13 13.33 13.90 0.0M
2025-09-02 13.70 14.15 13.70 13.85 0.0M
2025-09-01 13.59 14.18 13.02 13.85 0.0M
2025-08-29 14.25 14.25 13.28 13.32 0.0M
2025-08-28 13.37 14.09 13.00 13.95 0.0M
2025-08-26 13.66 13.85 13.30 13.37 0.0M
2025-08-25 13.70 13.70 13.21 13.60 0.0M
2025-08-22 13.51 14.23 13.49 13.57 0.0M
2025-08-21 13.69 14.00 13.69 13.82 0.0M
2025-08-20 14.14 14.14 13.61 13.73 0.0M
2025-08-19 14.13 14.13 13.60 13.73 0.0M
2025-08-18 14.00 14.50 14.00 14.13 0.0M
2025-08-14 14.00 14.65 13.98 13.99 0.0M
2025-08-13 14.20 14.40 13.84 14.21 0.0M
2025-08-12 14.76 14.76 13.65 13.83 0.0M
2025-08-11 13.55 15.60 12.05 14.69 0.0M
2025-08-08 13.02 14.00 13.02 13.55 0.0M
2025-08-07 13.60 14.48 13.10 13.59 0.0M
2025-08-06 14.77 14.77 13.85 13.95 0.0M
2025-08-05 14.37 14.85 14.20 14.62 0.0M
2025-08-04 14.63 15.75 14.18 14.43 0.0M
2025-08-01 16.76 16.76 14.53 14.93 0.0M
2025-07-31 15.92 15.92 14.48 15.56 0.3M
2025-07-30 14.48 14.48 14.48 14.48 0.1M
2025-07-29 13.87 13.87 12.86 13.17 0.0M
2025-07-28 13.89 13.89 13.05 13.34 0.0M
2025-07-25 13.67 13.67 12.80 13.05 0.0M
2025-07-24 14.39 14.39 13.20 13.68 0.0M
2025-07-23 13.13 14.05 13.13 13.62 0.0M
2025-07-22 13.08 14.60 13.08 13.13 0.0M
2025-07-21 12.95 13.68 12.95 13.61 0.0M
2025-07-18 14.08 14.08 13.05 13.31 0.0M
2025-07-17 12.96 13.90 12.57 13.70 0.0M
2025-07-16 12.51 12.98 12.32 12.85 0.0M
2025-07-15 13.16 13.16 12.33 12.73 0.0M
2025-07-14 13.20 13.20 12.60 12.62 0.0M
2025-07-11 12.50 13.20 12.50 12.66 0.0M
2025-07-10 13.40 13.40 12.65 12.78 0.0M
2025-07-09 12.11 13.18 12.11 12.70 0.0M
2025-07-08 12.72 12.95 12.18 12.36 0.0M
2025-07-07 12.76 13.18 12.12 12.64 0.0M
2025-07-04 13.29 13.38 12.52 12.70 0.0M
2025-07-03 13.39 13.39 12.90 13.15 0.0M
2025-07-02 13.36 13.36 11.79 13.09 0.0M
2025-07-01 13.45 13.45 12.90 13.10 0.0M
2025-06-30 12.94 13.45 12.94 13.27 0.0M
2025-06-27 13.33 13.33 12.25 12.94 0.0M
2025-06-26 13.70 13.70 12.80 12.88 0.0M
2025-06-25 13.30 13.30 12.56 13.24 0.0M
2025-06-24 13.40 13.40 12.90 13.30 0.0M
2025-06-23 13.59 13.59 12.38 12.83 0.0M
2025-06-20 13.82 14.41 13.24 13.32 0.0M
2025-06-19 14.13 14.13 13.21 13.82 0.0M
2025-06-18 13.86 14.20 13.22 13.47 0.0M
2025-06-17 12.92 14.39 12.92 13.92 0.0M
2025-06-16 13.75 13.75 13.06 13.57 0.0M
2025-06-13 13.64 13.95 13.50 13.66 0.0M
2025-06-12 13.50 14.38 13.50 13.58 0.0M
2025-06-11 13.99 14.00 13.60 13.61 0.0M
2025-06-10 13.84 13.84 13.50 13.56 0.0M
2025-06-09 13.31 13.84 12.10 13.79 0.0M
2025-06-06 13.98 13.98 12.94 13.30 0.0M
2025-06-05 12.78 13.50 12.78 13.41 0.0M
2025-06-04 13.35 13.50 13.01 13.04 0.0M
2025-06-03 12.98 13.25 12.45 12.98 0.0M
2025-06-02 13.50 13.50 12.60 12.73 0.0M
2025-05-30 13.02 13.48 12.40 13.09 0.0M
2025-05-29 12.85 13.97 12.85 13.03 0.0M
2025-05-28 13.51 13.51 12.95 13.39 0.0M
2025-05-27 12.70 13.97 12.70 12.87 0.0M
2025-05-26 14.75 14.75 13.36 13.36 0.0M
2025-05-23 14.06 14.06 14.06 14.06 0.0M
2025-05-22 13.79 13.79 13.79 13.79 0.0M
2025-05-21 13.52 13.52 13.52 13.52 0.0M
2025-05-20 13.26 13.26 13.26 13.26 0.0M
2025-05-19 13.00 13.00 13.00 13.00 0.0M
2025-05-16 12.75 12.75 12.75 12.75 0.0M
2025-05-15 12.50 12.50 12.50 12.50 0.0M
2025-05-14 12.26 12.26 12.26 12.26 0.0M
2025-05-13 12.02 12.02 12.02 12.02 0.0M
2025-05-12 11.61 11.84 11.61 11.79 0.0M
2025-05-09 11.61 11.61 11.61 11.61 0.0M
2025-05-08 11.84 11.84 11.84 11.84 0.0M
2025-05-07 12.08 12.08 11.85 12.08 0.0M
2025-05-06 11.85 12.08 11.85 12.08 0.0M
2025-05-05 12.05 12.05 11.82 11.85 0.0M
2025-05-02 12.05 12.05 12.05 12.05 0.0M
2025-04-30 12.51 12.51 12.29 12.29 0.0M
2025-04-29 12.74 12.74 12.51 12.51 0.0M
2025-04-28 13.00 13.00 12.74 12.74 0.0M
2025-04-25 13.22 13.22 13.00 13.00 0.0M
2025-04-24 13.21 13.22 13.21 13.22 0.0M
2025-04-23 13.47 13.47 13.47 13.47 0.0M
2025-04-22 13.75 13.82 13.74 13.74 0.0M
2025-04-21 14.30 14.30 14.02 14.02 0.0M
2025-04-17 14.95 14.95 14.01 14.30 0.0M
2025-04-16 13.85 14.25 13.85 14.25 0.0M
2025-04-15 13.48 13.58 13.35 13.58 0.0M
2025-04-11 12.94 12.94 12.06 12.94 0.0M
2025-04-09 11.75 12.33 11.75 12.33 0.0M
2025-04-08 12.85 12.85 11.72 11.75 0.0M
2025-04-07 13.38 13.38 12.12 12.24 0.0M
2025-04-04 12.52 12.93 12.10 12.75 0.0M
2025-04-03 12.34 12.50 11.51 12.44 0.0M
2025-04-02 11.90 11.94 11.16 11.93 0.0M
2025-04-01 11.40 11.40 10.92 11.38 0.0M
2025-03-28 11.70 11.72 10.80 10.99 0.1M
2025-03-27 11.80 12.18 11.15 11.18 0.0M
2025-03-26 12.62 12.62 11.66 11.73 0.0M
2025-03-25 12.86 12.86 11.98 12.03 0.0M
2025-03-24 12.00 12.88 12.00 12.39 0.0M
2025-03-21 12.40 12.88 12.30 12.52 0.0M
2025-03-20 12.40 12.99 12.40 12.55 0.0M
2025-03-19 12.78 13.00 12.20 12.53 0.0M
2025-03-18 12.88 12.90 12.36 12.84 0.0M
2025-03-17 13.40 13.40 12.28 12.97 0.0M
2025-03-13 13.18 13.20 12.40 12.91 0.0M
2025-03-12 13.37 13.77 12.71 12.73 0.0M
2025-03-11 13.72 13.72 13.10 13.37 0.0M
2025-03-10 13.42 13.97 13.40 13.72 0.0M
2025-03-07 14.08 14.08 13.58 13.99 0.0M
2025-03-06 13.88 14.45 13.19 13.93 0.0M
2025-03-05 14.47 14.47 13.50 13.88 0.1M
2025-03-04 13.80 14.00 13.27 13.85 0.0M
2025-03-03 14.30 14.30 13.30 13.90 0.0M
2025-02-28 14.75 14.75 13.71 14.00 0.0M
2025-02-27 14.52 14.95 14.06 14.43 0.0M
2025-02-25 14.96 14.96 14.26 14.52 0.0M
2025-02-24 14.64 14.93 14.25 14.32 0.0M
2025-02-21 15.18 15.18 14.41 14.64 0.0M
2025-02-20 14.83 15.00 14.58 14.84 0.0M
2025-02-19 14.48 14.48 13.70 14.34 0.0M
2025-02-18 14.95 14.95 13.63 14.00 0.0M
2025-02-17 14.63 14.99 13.90 14.34 0.0M
2025-02-14 15.10 15.49 14.07 14.63 0.0M
2025-02-13 15.20 15.50 14.00 14.80 0.1M
2025-02-12 13.90 14.84 13.00 14.17 0.1M
2025-02-11 16.75 17.15 13.92 14.08 0.4M
2025-02-10 19.78 20.89 16.78 17.39 0.2M
2025-02-07 21.25 21.25 19.05 19.78 0.1M
2025-02-06 20.25 21.34 20.00 20.44 0.0M
2025-02-05 22.19 22.19 18.70 20.42 0.2M
2025-02-04 22.50 22.50 20.51 21.47 0.1M
2025-02-03 21.70 21.99 21.10 21.54 0.0M
2025-02-01 22.60 22.60 21.35 21.70 0.0M
2025-01-31 21.64 22.70 21.64 22.16 0.0M
2025-01-30 21.56 22.48 21.56 21.94 0.0M
2025-01-29 21.43 22.42 21.26 21.56 0.0M
2025-01-28 22.38 23.99 21.11 21.33 0.0M
2025-01-27 23.00 23.25 21.11 22.38 0.0M
2025-01-24 24.80 24.80 22.50 22.68 0.0M
2025-01-23 23.88 23.88 22.75 22.85 0.0M
2025-01-22 24.30 24.50 23.30 23.63 0.0M
2025-01-21 25.90 25.90 24.06 24.30 0.0M
2025-01-20 25.00 25.66 24.27 25.32 0.0M
2025-01-17 26.74 27.55 24.12 25.13 0.2M
2025-01-16 27.40 27.50 25.50 25.80 0.2M
2025-01-15 21.00 24.90 21.00 24.06 0.1M
2025-01-14 21.00 21.99 20.50 21.27 0.0M
2025-01-13 20.60 21.89 20.60 20.75 0.0M
2025-01-10 23.10 23.27 21.50 22.06 0.0M
2025-01-09 24.14 24.14 21.90 22.65 0.0M
2025-01-08 21.80 25.00 21.58 23.85 0.1M
2025-01-07 23.00 23.00 21.24 22.00 0.0M
2025-01-06 23.20 23.95 21.11 22.09 0.1M
2025-01-03 22.80 23.46 22.02 22.84 0.0M
2025-01-02 23.97 23.97 22.18 22.41 0.0M
2025-01-01 22.40 24.00 21.03 23.06 0.0M