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
2023-12-29 167.20 167.60 160.80 163.45 0.0M
2023-12-28 165.80 172.00 165.80 167.20 0.0M
2023-12-27 165.15 170.55 164.00 164.95 0.0M
2023-12-26 167.00 171.90 165.90 167.65 0.0M
2023-12-22 165.80 166.00 164.30 165.50 0.0M
2023-12-21 160.00 163.75 158.65 161.40 0.0M
2023-12-20 169.00 171.00 157.45 158.65 0.0M
2023-12-19 166.00 174.00 166.00 169.70 0.0M
2023-12-18 169.05 172.10 167.80 168.00 0.0M
2023-12-15 173.00 173.55 168.60 169.05 0.0M
2023-12-14 181.45 181.45 171.40 172.55 0.0M
2023-12-13 170.60 182.70 165.65 177.50 0.1M
2023-12-12 167.45 171.00 166.90 167.25 0.0M
2023-12-11 164.50 168.45 162.15 166.55 0.0M
2023-12-08 169.00 169.55 163.90 165.00 0.0M
2023-12-07 171.85 174.00 167.25 169.10 0.0M
2023-12-06 170.00 173.90 167.50 172.90 0.0M
2023-12-05 171.35 176.10 168.20 168.50 0.0M
2023-12-04 170.25 177.85 162.35 171.35 0.1M
2023-12-01 170.00 173.80 166.00 166.90 0.0M
2023-11-30 149.60 174.65 148.85 166.15 0.1M
2023-11-29 148.65 151.00 147.85 150.30 0.0M
2023-11-28 150.80 151.05 149.00 149.05 0.0M
2023-11-24 151.40 151.40 150.30 150.65 0.0M
2023-11-23 154.95 154.95 151.35 151.40 0.0M
2023-11-22 156.80 156.80 152.20 154.25 0.0M
2023-11-21 152.00 157.70 150.45 155.40 0.0M
2023-11-20 146.95 151.15 146.95 151.10 0.0M
2023-11-17 145.10 147.50 141.00 145.00 0.0M
2023-11-16 149.00 150.70 146.00 146.75 0.0M
2023-11-15 149.90 150.10 146.55 147.75 0.0M
2023-11-13 149.20 150.80 147.90 148.65 0.0M
2023-11-12 145.00 150.70 145.00 150.70 0.0M
2023-11-10 147.60 148.85 146.85 147.30 0.0M
2023-11-09 149.10 149.60 146.20 148.70 0.0M
2023-11-08 148.40 150.60 147.25 149.05 0.0M
2023-11-07 149.70 150.40 147.95 149.00 0.0M
2023-11-06 164.65 164.65 148.80 149.30 0.0M
2023-11-03 149.90 152.00 149.15 151.10 0.0M
2023-11-02 149.60 152.25 147.35 151.20 0.0M
2023-11-01 148.55 150.45 148.55 148.95 0.0M
2023-10-31 151.10 151.10 144.50 146.55 0.0M
2023-10-30 149.35 152.00 148.00 149.90 0.0M
2023-10-27 145.05 154.30 145.05 152.65 0.0M
2023-10-26 148.20 149.15 141.45 148.55 0.0M
2023-10-25 142.00 153.20 142.00 147.00 0.0M
2023-10-23 158.75 158.85 148.65 149.20 0.0M
2023-10-20 161.05 163.50 158.30 159.00 0.0M
2023-10-19 158.35 161.50 156.50 160.90 0.0M
2023-10-18 164.80 164.80 158.50 159.00 0.0M
2023-10-17 159.85 164.85 158.80 163.45 0.0M
2023-10-16 160.90 161.10 158.30 158.45 0.0M
2023-10-13 158.85 161.90 158.30 158.30 0.0M
2023-10-12 166.05 166.10 161.35 162.05 0.0M
2023-10-11 163.05 166.10 161.30 162.75 0.0M
2023-10-10 160.05 168.60 156.00 162.00 0.0M
2023-10-09 150.40 158.55 150.40 152.80 0.0M
2023-10-06 162.80 162.80 157.60 158.75 0.0M
2023-10-05 160.00 167.55 160.00 162.00 0.0M
2023-10-04 163.40 163.75 159.90 162.80 0.0M
2023-10-03 155.75 165.00 153.95 163.55 0.0M
2023-09-29 152.95 154.95 152.00 152.65 0.0M
2023-09-28 163.75 163.75 147.70 151.95 0.0M
2023-09-27 167.00 167.00 151.50 153.70 0.0M
2023-09-26 175.00 175.00 155.05 155.45 0.0M
2023-09-25 146.00 159.00 146.00 158.35 0.0M
2023-09-22 156.60 156.60 149.80 150.20 0.0M
2023-09-21 157.60 157.60 153.10 154.00 0.0M
2023-09-20 157.00 160.35 154.45 157.65 0.0M
2023-09-18 162.25 163.70 156.75 159.80 0.0M
2023-09-15 162.30 163.65 159.45 160.45 0.0M
2023-09-14 160.80 166.00 159.00 160.75 0.0M
2023-09-13 151.75 166.65 151.75 158.15 0.0M
2023-09-12 163.00 166.65 158.00 159.95 0.0M
2023-09-11 169.95 170.05 165.10 166.10 0.0M
2023-09-08 175.00 175.00 165.10 165.90 0.0M
2023-09-07 162.85 170.65 162.85 165.00 0.0M
2023-09-06 163.00 163.05 160.45 160.50 0.0M
2023-09-05 164.40 165.40 160.55 161.75 0.0M
2023-09-04 167.00 167.00 160.75 161.95 0.0M
2023-09-01 164.00 167.55 162.55 164.25 0.0M
2023-08-31 162.15 166.90 162.15 164.05 0.0M
2023-08-30 167.15 168.75 162.15 162.90 0.0M
2023-08-29 158.70 171.00 157.95 164.15 0.0M
2023-08-28 153.00 162.55 153.00 156.95 0.0M
2023-08-25 161.25 164.00 155.65 158.85 0.0M
2023-08-24 157.15 163.75 153.30 161.25 0.0M
2023-08-23 161.15 161.20 157.00 158.05 0.0M
2023-08-22 161.65 162.90 156.35 161.85 0.0M
2023-08-21 155.00 161.15 153.35 160.05 0.0M
2023-08-18 143.50 156.40 143.50 155.00 0.0M
2023-08-17 144.70 147.80 141.50 142.15 0.0M
2023-08-16 149.95 149.95 142.15 144.65 0.0M
2023-08-14 146.65 147.00 144.00 146.05 0.0M
2023-08-11 151.00 151.05 148.60 149.50 0.0M
2023-08-10 142.65 151.95 141.20 148.40 0.0M
2023-08-09 141.85 145.00 141.00 142.65 0.0M
2023-08-08 152.75 152.75 141.50 142.20 0.0M
2023-08-07 152.00 152.95 148.30 149.70 0.0M
2023-08-04 155.55 159.00 154.05 155.80 0.0M
2023-08-03 149.65 156.35 148.00 156.00 0.0M
2023-08-02 151.15 153.95 147.60 149.15 0.0M
2023-08-01 152.55 154.50 149.80 152.40 0.0M
2023-07-31 153.15 158.45 146.55 154.75 0.0M
2023-07-28 152.00 154.35 151.30 152.45 0.0M
2023-07-27 153.25 153.85 151.35 151.60 0.0M
2023-07-26 151.45 153.95 151.15 153.25 0.0M
2023-07-25 152.95 154.85 150.30 151.40 0.0M
2023-07-24 154.70 155.70 152.45 153.50 0.0M
2023-07-21 155.10 157.05 152.25 153.75 0.1M
2023-07-20 158.55 159.30 154.95 156.15 0.0M
2023-07-19 164.95 164.95 157.10 158.55 0.0M
2023-07-18 157.65 162.50 154.35 161.35 0.0M
2023-07-17 161.85 164.25 158.10 158.10 0.0M
2023-07-14 178.30 178.30 151.15 160.60 0.5M
2023-07-13 157.40 163.95 152.10 153.35 0.0M
2023-07-12 156.30 159.10 154.45 157.80 0.0M
2023-07-11 161.25 161.25 156.35 156.90 0.0M
2023-07-10 159.05 163.60 156.05 157.90 0.0M
2023-07-07 160.10 163.05 156.55 159.55 0.0M
2023-07-06 162.55 165.10 157.95 158.35 0.0M
2023-07-05 152.10 166.00 151.30 161.35 0.0M
2023-07-04 154.75 154.75 150.70 153.15 0.0M
2023-07-03 157.40 158.20 153.00 153.20 0.0M
2023-06-30 156.90 159.50 156.90 157.55 0.0M
2023-06-28 148.25 161.40 146.90 154.50 0.0M
2023-06-27 144.85 148.35 144.85 145.80 0.0M
2023-06-26 141.00 148.00 138.15 146.65 0.0M
2023-06-23 146.35 146.95 137.50 140.55 0.0M
2023-06-22 151.20 153.40 144.80 148.20 0.0M
2023-06-21 147.00 152.00 147.00 150.00 0.0M
2023-06-20 140.05 150.10 140.00 147.40 0.0M
2023-06-19 142.15 142.85 140.50 140.80 0.0M
2023-06-16 143.25 144.80 141.35 142.30 0.0M
2023-06-15 143.05 144.10 140.70 142.90 0.0M
2023-06-14 139.90 144.00 138.05 142.65 0.0M
2023-06-13 138.85 140.95 137.10 138.55 0.0M
2023-06-12 142.00 142.00 135.10 136.20 0.0M
2023-06-09 139.85 140.70 135.15 138.30 0.0M
2023-06-08 135.00 141.00 132.75 137.25 0.0M
2023-06-07 132.35 134.85 131.95 134.65 0.0M
2023-06-06 131.15 132.95 128.95 131.25 0.0M
2023-06-05 131.40 133.75 130.75 131.95 0.0M
2023-06-02 132.00 132.25 130.30 131.05 0.0M
2023-06-01 126.15 130.00 126.10 130.00 0.0M
2023-05-31 126.00 129.25 125.85 129.25 0.0M
2023-05-30 121.30 132.00 121.30 127.10 0.0M
2023-05-29 142.00 142.00 126.30 129.20 0.0M
2023-05-26 125.85 128.90 122.50 127.20 0.0M
2023-05-25 124.05 125.35 123.05 123.15 0.0M
2023-05-24 125.00 127.10 123.35 124.55 0.0M
2023-05-23 124.95 127.50 124.95 125.30 0.0M
2023-05-22 125.65 126.40 123.25 125.95 0.0M
2023-05-19 125.30 126.40 124.20 125.80 0.0M
2023-05-18 126.30 128.45 125.30 125.75 0.0M
2023-05-17 127.35 128.10 123.90 125.00 0.0M
2023-05-16 127.00 129.05 125.05 126.10 0.0M
2023-05-15 130.55 130.60 126.00 128.55 0.0M
2023-05-12 129.90 130.60 129.35 129.60 0.0M
2023-05-11 130.15 132.30 129.40 129.60 0.0M
2023-05-10 133.70 133.70 128.00 129.00 0.0M
2023-05-09 133.10 133.90 131.80 132.95 0.0M
2023-05-08 134.00 134.00 131.25 133.15 0.0M
2023-05-05 131.55 133.10 129.70 129.85 0.0M
2023-05-04 134.00 134.00 131.80 132.35 0.0M
2023-05-03 133.00 135.20 132.25 133.80 0.0M
2023-05-02 133.45 134.80 133.45 134.05 0.0M
2023-04-28 131.50 132.60 131.35 131.85 0.0M
2023-04-27 132.60 133.45 130.50 130.90 0.0M
2023-04-26 130.60 133.60 129.00 130.85 0.0M
2023-04-25 133.25 133.55 131.80 131.95 0.0M
2023-04-24 137.10 137.10 130.10 130.90 0.0M
2023-04-21 138.90 141.00 138.00 139.90 0.0M
2023-04-20 142.10 142.10 137.95 139.40 0.0M
2023-04-19 132.75 144.00 132.75 142.50 0.0M
2023-04-18 132.10 135.35 129.40 133.10 0.0M
2023-04-17 135.30 139.05 132.90 134.30 0.0M
2023-04-13 135.05 138.80 134.05 135.20 0.0M
2023-04-12 130.05 134.45 130.00 134.00 0.0M
2023-04-11 132.80 133.45 130.00 131.35 0.0M
2023-04-10 130.90 133.70 130.90 131.15 0.0M
2023-04-06 138.00 138.00 129.80 131.70 0.0M
2023-04-05 128.25 134.85 127.80 133.65 0.0M
2023-04-03 117.25 128.50 117.25 128.20 0.0M
2023-03-31 119.00 119.00 115.35 117.40 0.0M
2023-03-29 121.00 122.35 111.60 114.00 0.0M
2023-03-28 125.65 127.30 116.40 117.95 0.0M
2023-03-27 127.55 127.80 125.30 127.15 0.0M
2023-03-24 129.90 133.15 125.90 126.60 0.0M
2023-03-23 128.20 131.90 127.00 130.80 0.0M
2023-03-22 137.90 137.90 127.50 128.15 0.0M
2023-03-21 129.20 130.35 129.20 129.80 0.0M
2023-03-20 127.50 129.70 125.60 129.20 0.0M
2023-03-17 129.45 133.05 129.45 131.55 0.0M
2023-03-16 127.55 130.75 126.95 129.35 0.0M
2023-03-15 128.00 135.55 128.00 128.90 0.0M
2023-03-14 137.00 137.10 126.85 129.80 0.0M
2023-03-13 139.00 142.65 135.10 137.05 0.0M
2023-03-10 137.75 139.95 137.70 138.20 0.0M
2023-03-09 128.05 145.95 126.55 138.50 0.0M
2023-03-08 127.50 128.35 125.25 128.05 0.0M
2023-03-06 129.40 130.50 127.40 127.85 0.0M
2023-03-03 130.15 131.50 124.70 128.80 0.0M
2023-03-02 127.95 131.35 123.05 130.85 0.0M
2023-03-01 124.90 130.10 124.80 128.45 0.0M
2023-02-28 126.05 127.65 118.80 125.35 0.0M
2023-02-27 127.40 127.75 124.45 126.05 0.0M
2023-02-24 124.90 126.95 124.35 126.20 0.0M
2023-02-23 130.05 130.05 124.00 124.35 0.0M
2023-02-22 132.00 132.00 128.20 128.75 0.0M
2023-02-21 129.35 132.60 127.30 130.60 0.0M
2023-02-20 129.70 134.20 129.70 131.35 0.0M
2023-02-17 132.50 134.65 129.90 131.30 0.0M
2023-02-16 128.50 134.20 126.20 133.60 0.0M
2023-02-15 128.45 130.20 127.95 128.65 0.0M
2023-02-14 130.70 132.40 128.85 129.65 0.0M
2023-02-13 130.05 133.00 130.00 133.00 0.0M
2023-02-10 142.70 142.70 130.80 132.00 0.0M
2023-02-09 133.15 138.20 133.15 136.05 0.0M
2023-02-08 128.80 134.10 128.80 134.10 0.0M
2023-02-07 127.45 129.90 124.95 127.10 0.0M
2023-02-06 120.90 129.85 120.90 125.50 0.0M
2023-02-03 131.05 135.00 125.30 128.30 0.0M
2023-02-02 138.85 139.00 130.45 132.70 0.0M
2023-02-01 144.00 144.80 138.75 140.60 0.0M
2023-01-31 142.05 143.15 140.60 142.70 0.0M
2023-01-30 145.00 150.00 139.20 142.00 0.0M
2023-01-27 147.85 148.10 142.75 146.80 0.0M
2023-01-25 153.00 153.00 147.05 147.65 0.0M
2023-01-24 153.05 154.20 149.90 151.00 0.0M
2023-01-23 149.00 152.85 149.00 152.75 0.0M
2023-01-20 153.50 153.90 149.15 151.40 0.0M
2023-01-19 155.05 156.65 152.30 153.60 0.0M
2023-01-18 156.65 160.00 156.05 156.05 0.0M
2023-01-17 157.00 157.90 154.45 156.10 0.0M
2023-01-16 159.30 159.35 157.60 157.85 0.0M
2023-01-13 158.50 159.95 158.10 159.95 0.0M
2023-01-12 158.65 159.70 157.10 157.70 0.0M
2023-01-11 158.00 159.90 158.00 159.85 0.0M
2023-01-10 160.80 160.80 156.00 158.65 0.0M
2023-01-09 163.00 164.50 160.35 162.25 0.0M
2023-01-06 159.40 161.30 159.40 160.70 0.0M
2023-01-05 160.00 162.75 159.70 160.05 0.0M
2023-01-04 160.90 162.30 160.90 161.55 0.0M
2023-01-03 161.65 162.60 159.15 161.05 0.0M
2023-01-02 162.85 163.90 160.95 162.30 0.0M