Bhageria Industries Ltd (BHAE)

BHAE
🏛️ 인도 →
177.90
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
2022-12-30 162.25 163.60 161.50 162.00 0.0M
2022-12-29 160.00 163.90 160.00 163.30 0.0M
2022-12-28 159.00 162.95 159.00 161.45 0.0M
2022-12-27 160.00 163.00 158.25 162.90 0.0M
2022-12-26 153.00 165.30 147.55 159.65 0.0M
2022-12-23 153.05 153.10 145.85 147.30 0.0M
2022-12-22 158.00 161.10 153.10 155.95 0.0M
2022-12-21 164.05 164.20 159.40 160.20 0.0M
2022-12-20 162.15 163.35 161.90 162.25 0.0M
2022-12-19 166.15 166.35 162.70 163.05 0.0M
2022-12-16 167.10 168.80 165.00 165.30 0.0M
2022-12-15 169.30 170.00 166.45 167.00 0.0M
2022-12-14 170.90 170.95 167.25 168.70 0.0M
2022-12-13 169.40 171.00 166.50 168.00 0.0M
2022-12-12 167.00 169.90 167.00 167.75 0.0M
2022-12-09 168.00 173.70 166.00 167.45 0.0M
2022-12-08 169.05 169.55 166.10 167.75 0.0M
2022-12-07 174.05 179.25 166.30 168.70 0.0M
2022-12-06 174.75 174.75 171.15 173.35 0.0M
2022-12-05 173.55 175.60 172.15 174.85 0.0M
2022-12-02 169.00 172.85 169.00 170.80 0.0M
2022-12-01 168.95 174.95 168.50 169.35 0.0M
2022-11-30 169.10 169.10 165.00 167.30 0.0M
2022-11-29 167.55 168.90 164.55 165.45 0.0M
2022-11-28 164.90 170.45 164.85 168.10 0.0M
2022-11-25 162.85 167.90 162.10 164.75 0.0M
2022-11-24 160.00 165.00 160.00 164.00 0.0M
2022-11-23 163.55 164.00 161.00 161.95 0.0M
2022-11-22 165.00 165.00 162.45 163.20 0.0M
2022-11-21 170.95 170.95 160.30 161.40 0.0M
2022-11-18 170.00 171.95 165.00 165.75 0.0M
2022-11-17 159.40 172.00 158.55 171.55 0.0M
2022-11-16 158.95 162.05 157.00 160.15 0.0M
2022-11-15 162.10 162.50 157.35 160.15 0.0M
2022-11-14 160.00 164.20 158.30 159.60 0.0M
2022-11-11 164.00 164.05 159.05 161.10 0.0M
2022-11-10 163.75 164.80 159.30 160.85 0.0M
2022-11-09 189.00 189.00 162.70 164.80 0.0M
2022-11-07 163.75 163.75 160.20 161.50 0.0M
2022-11-04 156.10 164.25 156.10 162.85 0.0M
2022-11-03 157.90 164.00 157.90 162.45 0.0M
2022-11-02 158.05 162.60 157.15 160.75 0.0M
2022-11-01 159.55 160.00 156.00 157.25 0.0M
2022-10-31 162.70 162.70 158.30 160.35 0.0M
2022-10-28 160.60 162.70 159.20 161.80 0.0M
2022-10-27 165.00 165.00 157.00 159.40 0.0M
2022-10-25 166.55 166.55 165.00 165.10 0.0M
2022-10-24 173.45 173.50 166.05 166.80 0.0M
2022-10-21 169.65 172.45 167.05 169.15 0.0M
2022-10-20 170.10 171.85 167.45 170.00 0.0M
2022-10-19 169.25 173.60 167.10 168.65 0.0M
2022-10-18 170.65 172.10 165.90 169.85 0.0M
2022-10-17 166.40 171.95 166.40 170.20 0.0M
2022-10-14 173.05 175.25 172.30 173.00 0.0M
2022-10-13 168.30 173.80 168.25 173.80 0.0M
2022-10-12 170.00 172.00 169.65 170.95 0.0M
2022-10-11 172.60 172.65 170.15 171.90 0.0M
2022-10-10 171.30 175.00 168.95 173.00 0.0M
2022-10-07 173.65 175.05 173.00 174.80 0.0M
2022-10-06 172.25 174.90 172.25 173.05 0.0M
2022-10-04 170.85 173.80 169.60 171.80 0.0M
2022-10-03 176.30 176.30 168.75 169.60 0.0M
2022-09-30 149.00 182.50 149.00 175.15 0.0M
2022-09-29 181.65 182.10 174.10 177.85 0.0M
2022-09-28 181.00 181.00 170.40 178.05 0.0M
2022-09-27 184.35 184.75 172.10 177.15 0.0M
2022-09-26 180.40 181.15 168.70 174.80 0.0M
2022-09-23 188.55 189.45 182.25 183.50 0.0M
2022-09-22 190.95 192.90 188.40 189.95 0.0M
2022-09-21 195.80 199.95 188.55 190.75 0.0M
2022-09-20 194.50 197.35 194.00 194.45 0.0M
2022-09-19 186.00 194.90 186.00 191.20 0.0M
2022-09-16 197.00 198.40 191.75 192.95 0.0M
2022-09-15 201.90 204.00 195.75 197.65 0.0M
2022-09-14 201.20 202.75 198.45 199.10 0.0M
2022-09-13 204.75 207.65 197.50 200.35 0.0M
2022-09-12 203.90 209.00 199.00 200.85 0.0M
2022-09-09 186.45 207.70 186.45 201.05 0.0M
2022-09-08 184.95 189.35 184.45 187.00 0.0M
2022-09-07 181.05 183.40 179.15 182.30 0.0M
2022-09-06 187.70 187.70 180.55 182.75 0.0M
2022-09-05 181.25 185.00 180.50 183.10 0.0M
2022-09-02 183.25 184.80 171.00 180.15 0.0M
2022-09-01 173.05 178.95 173.05 175.60 0.0M
2022-08-30 168.00 175.45 167.70 173.20 0.0M
2022-08-29 169.00 169.90 165.55 168.00 0.0M
2022-08-26 173.00 175.05 169.70 170.10 0.0M
2022-08-25 174.00 174.00 165.65 170.85 0.0M
2022-08-24 168.15 171.40 167.30 169.55 0.0M
2022-08-23 168.05 168.55 164.90 166.15 0.0M
2022-08-22 165.50 168.40 163.50 164.30 0.0M
2022-08-19 170.25 171.00 165.50 167.65 0.0M
2022-08-18 165.00 172.95 165.00 170.15 0.0M
2022-08-17 168.00 170.85 167.10 168.00 0.0M
2022-08-16 173.00 174.65 168.45 169.70 0.0M
2022-08-12 170.45 173.70 168.35 170.95 0.0M
2022-08-11 171.70 174.25 165.95 167.90 0.0M
2022-08-10 167.05 174.90 167.05 171.50 0.0M
2022-08-08 165.00 169.95 165.00 167.20 0.0M
2022-08-05 163.30 170.10 160.35 166.85 0.0M
2022-08-04 167.95 167.95 163.20 164.20 0.0M
2022-08-03 169.05 169.05 166.90 167.15 0.0M
2022-08-02 169.50 171.75 168.15 169.00 0.0M
2022-08-01 176.50 176.50 163.20 167.50 0.0M
2022-07-29 182.30 184.60 181.45 182.25 0.0M
2022-07-28 180.40 184.50 180.40 182.25 0.0M
2022-07-27 180.30 184.85 179.50 182.55 0.0M
2022-07-26 183.35 188.50 180.15 181.75 0.0M
2022-07-25 188.35 189.10 182.70 184.75 0.0M
2022-07-22 187.80 191.10 185.15 188.50 0.0M
2022-07-21 187.85 192.00 186.20 188.20 0.0M
2022-07-20 189.80 193.05 189.00 191.85 0.0M
2022-07-19 189.10 190.75 184.00 187.40 0.0M
2022-07-18 185.75 191.00 185.75 187.35 0.0M
2022-07-15 179.30 186.20 179.30 183.05 0.0M
2022-07-14 174.50 183.50 174.50 179.40 0.0M
2022-07-13 176.90 179.20 174.00 174.05 0.0M
2022-07-12 178.10 178.10 174.20 175.10 0.0M
2022-07-11 173.10 176.75 171.95 175.10 0.0M
2022-07-08 175.45 175.45 173.00 173.85 0.0M
2022-07-07 171.70 177.10 171.50 172.65 0.0M
2022-07-06 171.90 171.95 169.00 170.00 0.0M
2022-07-05 174.25 178.00 171.00 173.15 0.0M
2022-07-04 172.10 175.00 170.05 174.10 0.0M
2022-07-01 173.25 175.80 170.45 170.95 0.0M
2022-06-30 174.90 175.65 173.95 175.65 0.0M
2022-06-29 171.65 176.00 171.35 174.25 0.0M
2022-06-28 172.55 177.50 172.25 175.70 0.0M
2022-06-27 168.00 177.00 168.00 176.25 0.0M
2022-06-24 169.45 169.45 163.10 166.85 0.0M
2022-06-23 164.15 168.45 162.70 163.10 0.0M
2022-06-22 164.55 164.60 163.75 163.75 0.0M
2022-06-21 161.15 169.75 161.15 164.60 0.0M
2022-06-20 173.25 173.25 156.55 157.75 0.0M
2022-06-17 178.75 180.30 172.75 176.50 0.0M
2022-06-16 188.85 189.00 178.65 180.00 0.0M
2022-06-15 188.40 189.50 184.10 184.95 0.0M
2022-06-14 190.85 191.35 187.00 187.55 0.0M
2022-06-13 196.10 196.10 186.00 187.00 0.0M
2022-06-10 195.05 198.20 193.10 195.85 0.0M
2022-06-09 196.75 199.15 194.60 196.20 0.0M
2022-06-08 194.30 202.30 194.30 195.55 0.0M
2022-06-07 196.75 197.25 194.45 196.90 0.0M
2022-06-06 199.05 200.00 196.00 196.70 0.0M
2022-06-03 207.10 212.00 199.20 201.05 0.0M
2022-06-02 203.50 207.15 203.00 204.10 0.0M
2022-06-01 205.30 206.50 202.85 204.20 0.0M
2022-05-31 205.35 205.35 201.40 201.95 0.0M
2022-05-30 204.00 206.50 198.00 202.85 0.0M
2022-05-27 201.30 203.75 196.50 199.60 0.0M
2022-05-26 199.25 199.25 190.75 197.80 0.0M
2022-05-25 203.05 204.40 198.00 199.10 0.0M
2022-05-24 207.15 208.10 201.25 202.10 0.0M
2022-05-23 208.30 210.75 182.00 207.90 0.0M
2022-05-20 211.55 212.00 208.00 209.80 0.0M
2022-05-19 208.40 208.60 205.00 205.70 0.0M
2022-05-18 212.05 213.95 209.70 212.00 0.0M
2022-05-17 210.30 212.90 208.55 210.00 0.0M
2022-05-16 209.50 212.60 205.10 205.80 0.0M
2022-05-13 213.40 214.60 200.00 202.35 0.0M
2022-05-12 204.10 210.65 201.00 203.70 0.0M
2022-05-11 215.45 216.35 196.65 209.35 0.0M
2022-05-10 223.00 224.65 210.80 212.70 0.0M
2022-05-09 226.90 228.50 215.50 217.20 0.0M
2022-05-06 239.90 239.90 229.50 233.85 0.0M
2022-05-05 244.15 246.30 235.80 238.15 0.0M
2022-05-04 254.00 254.00 238.85 241.45 0.0M
2022-05-02 250.55 255.00 248.00 249.50 0.0M
2022-04-29 257.35 258.80 249.10 249.10 0.0M
2022-04-28 252.15 258.45 251.20 254.90 0.0M
2022-04-27 253.05 255.35 251.05 253.90 0.0M
2022-04-26 259.85 260.35 252.75 255.45 0.0M
2022-04-25 256.00 260.10 251.50 253.75 0.0M
2022-04-22 251.80 272.35 247.15 259.60 0.0M
2022-04-21 258.40 261.10 251.80 253.20 0.0M
2022-04-20 260.50 263.00 250.85 252.30 0.0M
2022-04-19 266.60 274.45 256.00 257.60 0.0M
2022-04-18 249.80 269.85 248.05 266.60 0.0M
2022-04-13 255.10 256.45 240.00 253.70 0.0M
2022-04-12 256.65 258.40 253.90 254.70 0.0M
2022-04-11 248.05 258.80 245.00 255.60 0.0M
2022-04-08 259.80 259.80 243.30 244.40 0.0M
2022-04-07 246.25 255.80 246.00 248.85 0.0M
2022-04-06 235.90 246.30 235.90 243.55 0.0M
2022-04-05 239.30 240.30 237.75 238.75 0.0M
2022-04-04 238.50 241.20 234.00 237.00 0.0M
2022-04-01 222.85 238.00 222.85 230.65 0.0M
2022-03-31 222.30 225.30 220.10 221.20 0.0M
2022-03-30 222.65 224.95 219.60 222.40 0.0M
2022-03-29 225.35 231.65 219.65 220.65 0.0M
2022-03-28 230.35 230.85 225.40 226.70 0.0M
2022-03-25 235.70 242.40 227.15 230.30 0.0M
2022-03-24 241.15 241.35 234.00 236.05 0.0M
2022-03-23 246.30 246.60 239.40 240.80 0.0M
2022-03-22 241.00 244.85 239.00 242.75 0.0M
2022-03-21 245.00 245.00 238.95 239.90 0.0M
2022-03-17 235.20 242.20 235.00 238.10 0.0M
2022-03-16 231.05 233.75 229.95 233.75 0.0M
2022-03-15 232.95 235.30 227.90 229.35 0.0M
2022-03-14 250.00 250.00 224.95 232.10 0.0M
2022-03-11 229.10 233.45 228.20 233.40 0.0M
2022-03-10 226.50 232.60 226.20 226.60 0.0M
2022-03-09 223.20 228.00 223.20 226.60 0.0M
2022-03-08 216.35 221.35 212.95 214.85 0.0M
2022-03-07 239.00 239.00 211.00 216.15 0.0M
2022-03-04 218.50 220.90 215.65 219.00 0.0M
2022-03-03 221.50 224.00 218.70 219.90 0.0M
2022-03-02 220.20 224.40 218.70 219.40 0.0M
2022-02-28 211.10 227.00 211.10 224.20 0.0M
2022-02-25 222.10 223.05 216.00 217.60 0.0M
2022-02-24 224.00 224.00 208.00 208.05 0.0M
2022-02-23 226.40 233.35 223.80 224.95 0.0M
2022-02-22 225.10 230.50 216.25 222.35 0.0M
2022-02-21 234.40 237.80 226.15 227.35 0.0M
2022-02-18 238.30 240.25 237.00 237.50 0.0M
2022-02-17 242.65 244.80 237.05 238.80 0.0M
2022-02-16 243.55 247.80 238.90 242.50 0.0M
2022-02-15 238.50 251.00 232.80 248.85 0.0M
2022-02-14 239.05 244.20 234.00 236.65 0.0M
2022-02-11 249.55 251.55 247.05 248.20 0.0M
2022-02-10 263.00 263.00 245.30 251.80 0.0M
2022-02-09 254.65 254.65 241.00 247.50 0.0M
2022-02-08 258.95 259.70 247.05 248.65 0.0M
2022-02-07 243.70 275.00 243.70 261.55 0.0M
2022-02-04 241.50 245.05 239.05 243.25 0.0M
2022-02-03 243.90 246.10 240.05 243.45 0.0M
2022-02-02 243.65 246.00 243.00 245.60 0.0M
2022-02-01 242.05 242.70 239.40 241.30 0.0M
2022-01-31 244.70 244.75 240.85 241.10 0.0M
2022-01-28 236.30 241.00 233.45 235.85 0.0M
2022-01-27 230.45 237.05 230.00 231.50 0.0M
2022-01-25 232.15 239.70 225.90 233.95 0.0M
2022-01-24 241.00 241.40 227.60 233.55 0.0M
2022-01-21 246.85 250.15 237.50 240.65 0.0M
2022-01-20 248.85 251.70 245.90 249.05 0.0M
2022-01-19 245.80 257.10 242.90 247.40 0.0M
2022-01-18 250.55 252.55 245.50 245.90 0.0M
2022-01-17 250.15 253.00 246.10 251.00 0.0M
2022-01-14 251.85 252.75 248.75 250.55 0.0M
2022-01-13 252.20 257.15 251.15 253.95 0.0M
2022-01-12 256.60 257.75 246.50 251.35 0.0M
2022-01-11 262.50 263.25 256.00 257.25 0.0M
2022-01-10 260.95 264.50 251.10 263.20 0.0M
2022-01-07 269.00 269.00 250.00 252.75 0.0M
2022-01-06 264.00 264.00 250.90 257.50 0.0M
2022-01-05 272.60 272.60 255.60 260.30 0.0M
2022-01-04 251.80 259.95 251.75 256.45 0.0M
2022-01-03 252.00 254.35 250.45 251.00 0.0M