Bhakti Gems and Jewellery Ltd (BHAS)

BHAS
🏛️ 인도 →
19.56
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
2021-12-31 15.50 15.50 14.53 15.14 0.0M
2021-12-30 15.55 15.55 14.50 15.18 0.0M
2021-12-29 14.71 15.45 14.40 15.21 0.0M
2021-12-28 14.41 15.47 14.11 14.71 0.0M
2021-12-27 14.99 15.85 13.56 14.20 0.0M
2021-12-24 14.51 14.80 14.05 14.54 0.0M
2021-12-23 14.51 15.00 14.20 14.32 0.0M
2021-12-22 14.23 14.93 14.20 14.26 0.0M
2021-12-21 14.01 16.00 11.80 14.17 0.0M
2021-12-20 15.51 16.00 14.50 14.74 0.0M
2021-12-17 15.84 16.51 14.75 15.63 0.0M
2021-12-16 16.99 19.00 15.25 15.84 0.2M
2021-12-15 18.79 18.90 16.40 16.96 0.2M
2021-12-14 16.99 19.79 16.99 18.19 0.2M
2021-12-13 15.75 17.75 14.55 16.95 0.2M
2021-12-10 14.29 15.50 14.23 15.40 0.1M
2021-12-09 14.15 14.48 13.50 14.30 0.0M
2021-12-08 13.92 14.00 13.50 14.00 0.0M
2021-12-07 14.49 14.49 12.76 13.92 0.0M
2021-12-06 13.98 14.50 12.10 13.60 0.0M
2021-12-03 12.99 13.05 12.50 12.88 0.0M
2021-12-02 12.25 13.98 12.16 12.83 0.0M
2021-12-01 13.20 13.44 11.40 13.10 0.0M
2021-11-30 12.99 13.48 12.53 13.00 0.0M
2021-11-29 13.51 13.98 10.60 12.57 0.0M
2021-11-26 13.51 13.99 13.00 13.12 0.0M
2021-11-25 13.50 13.98 12.90 13.64 0.0M
2021-11-24 13.50 14.25 13.00 13.49 0.0M
2021-11-23 13.00 14.25 12.05 13.75 0.1M
2021-11-22 13.61 13.61 11.80 12.89 0.0M
2021-11-18 13.06 13.49 12.61 13.01 0.0M
2021-11-17 13.00 13.50 12.60 13.35 0.0M
2021-11-16 13.50 13.50 10.60 13.18 0.0M
2021-11-15 13.80 13.80 12.90 13.19 0.0M
2021-11-12 13.90 13.99 13.06 13.81 0.0M
2021-11-11 13.95 14.00 13.42 13.91 0.0M
2021-11-10 14.30 14.30 13.50 13.75 0.0M
2021-11-09 13.68 14.17 13.50 14.00 0.0M
2021-11-08 14.35 14.35 13.32 13.68 0.0M
2021-11-04 13.50 14.29 13.01 13.94 0.0M
2021-11-03 13.51 13.59 12.62 13.39 0.0M
2021-11-02 14.40 14.40 12.65 13.25 0.0M
2021-11-01 13.60 13.60 12.65 13.29 0.0M
2021-10-29 14.50 14.50 11.40 13.25 0.1M
2021-10-28 15.00 15.00 13.80 14.10 0.0M
2021-10-27 14.65 15.25 13.90 14.70 0.0M
2021-10-26 15.00 15.15 11.90 14.65 0.0M
2021-10-25 16.75 16.75 14.55 14.85 0.0M
2021-10-22 14.90 15.30 14.20 14.75 0.1M
2021-10-21 14.90 14.90 14.30 14.70 0.0M
2021-10-20 14.95 15.00 14.30 14.75 0.0M
2021-10-19 15.45 15.45 14.60 14.90 0.0M
2021-10-18 14.70 15.30 14.60 15.00 0.0M
2021-10-14 15.80 15.80 14.50 15.05 0.0M
2021-10-13 15.10 15.75 15.00 15.35 0.0M
2021-10-12 15.10 15.60 14.55 15.10 0.0M
2021-10-11 16.00 16.00 15.00 15.25 0.0M
2021-10-08 15.70 15.70 15.35 15.50 0.0M
2021-10-07 14.55 15.90 14.10 15.70 0.1M
2021-10-06 14.75 15.00 14.40 14.55 0.0M
2021-10-05 15.25 15.25 14.30 14.60 0.1M
2021-10-04 15.70 15.80 14.30 15.25 0.0M
2021-10-01 15.55 16.45 15.25 15.80 0.0M
2021-09-30 15.75 15.95 15.35 15.55 0.0M
2021-09-29 15.55 16.05 15.30 15.65 0.0M
2021-09-28 15.55 16.00 15.05 15.85 0.0M
2021-09-27 16.35 16.35 15.35 15.95 0.0M
2021-09-24 15.20 16.35 15.20 15.85 0.0M
2021-09-23 16.30 16.30 15.75 15.80 0.0M
2021-09-22 16.30 16.30 15.75 16.00 0.0M
2021-09-21 16.65 16.65 15.90 16.00 0.0M
2021-09-20 16.30 16.90 14.80 16.40 0.0M
2021-09-17 16.10 16.35 15.85 16.30 0.1M
2021-09-16 15.90 16.45 15.90 16.25 0.0M
2021-09-15 15.60 16.55 15.05 16.35 0.0M
2021-09-14 16.25 16.60 15.55 16.30 0.0M
2021-09-13 16.65 16.65 15.55 16.20 0.0M
2021-09-09 16.80 16.80 15.50 16.20 0.0M
2021-09-08 16.25 16.25 15.80 16.20 0.0M
2021-09-07 15.80 16.50 15.65 16.25 0.0M
2021-09-06 16.50 16.50 15.00 16.05 0.0M
2021-09-03 16.65 16.65 14.95 15.95 0.0M
2021-09-02 15.55 15.85 14.90 15.20 0.0M
2021-09-01 15.00 15.90 15.00 15.15 0.0M
2021-08-31 15.60 15.65 14.80 15.35 0.0M
2021-08-30 15.85 16.45 15.20 15.90 0.0M
2021-08-27 16.50 16.85 15.20 15.80 0.0M
2021-08-26 17.15 17.15 15.75 16.00 0.0M
2021-08-25 16.95 17.20 16.65 16.85 0.0M
2021-08-24 16.15 16.80 15.50 16.50 0.0M
2021-08-23 16.20 16.55 16.05 16.15 0.0M
2021-08-20 16.95 17.00 15.90 16.40 0.0M
2021-08-18 15.95 17.15 15.35 16.65 0.0M
2021-08-17 16.95 16.95 15.00 15.70 0.0M
2021-08-16 16.90 16.95 15.60 16.35 0.0M
2021-08-13 16.10 16.80 15.50 16.45 0.0M
2021-08-12 17.15 17.15 15.55 16.35 0.0M
2021-08-11 17.80 17.80 15.30 16.45 0.1M
2021-08-10 17.00 17.40 15.80 17.00 0.0M
2021-08-09 17.80 17.90 15.80 16.70 0.0M
2021-08-06 18.40 18.40 16.20 16.75 0.0M
2021-08-05 16.75 17.95 16.75 17.50 0.0M
2021-08-04 19.15 19.15 17.50 17.60 0.0M
2021-08-03 18.35 18.55 17.10 18.40 0.1M
2021-08-02 17.35 18.20 16.80 17.70 0.0M
2021-07-30 16.80 17.90 16.80 17.50 0.0M
2021-07-29 18.50 18.50 17.00 17.55 0.0M
2021-07-28 18.35 18.35 16.80 17.85 0.0M
2021-07-27 18.80 18.80 17.50 17.65 0.0M
2021-07-26 18.70 19.30 18.20 18.40 0.0M
2021-07-23 19.65 19.65 18.55 18.85 0.0M
2021-07-22 18.20 19.85 18.20 19.00 0.0M
2021-07-20 19.00 19.25 18.25 18.95 0.0M
2021-07-19 20.00 20.70 18.80 19.20 0.1M
2021-07-16 20.00 20.20 19.05 19.75 0.0M
2021-07-15 19.70 20.60 19.70 20.00 0.0M
2021-07-14 22.10 22.10 20.70 20.70 0.1M
2021-07-13 22.35 22.40 21.40 21.75 0.0M
2021-07-12 21.35 21.40 20.25 21.40 0.1M
2021-07-09 19.10 20.40 18.50 20.40 0.0M
2021-07-08 19.45 21.35 19.45 19.45 0.1M
2021-07-07 20.30 22.40 20.30 20.45 0.1M
2021-07-06 21.35 22.45 21.35 21.35 0.1M
2021-07-05 22.45 23.10 22.45 22.45 0.1M
2021-07-02 23.60 23.60 23.60 23.60 0.0M
2021-07-01 24.05 24.50 24.05 24.05 0.0M
2021-06-30 25.40 25.40 24.50 24.50 0.1M
2021-06-29 25.35 25.35 24.45 24.95 0.2M
2021-06-28 24.90 24.90 24.40 24.90 0.1M
2021-06-25 24.45 24.45 24.45 24.45 0.0M
2021-06-24 24.00 24.00 24.00 24.00 0.0M
2021-06-23 23.55 23.55 23.55 23.55 0.0M
2021-06-22 23.10 23.10 23.10 23.10 0.0M
2021-06-21 22.00 22.65 22.00 22.65 0.1M
2021-06-18 22.25 22.25 21.45 22.25 0.3M
2021-06-17 21.85 21.85 21.85 21.85 0.0M
2021-06-16 21.45 21.45 21.45 21.45 0.0M
2021-06-15 21.05 21.05 21.05 21.05 0.0M
2021-06-14 20.65 20.65 20.65 20.65 0.0M
2021-06-11 20.25 20.25 20.25 20.25 0.0M
2021-06-10 19.90 19.90 19.90 19.90 0.1M
2021-06-09 19.55 19.55 19.55 19.55 0.0M
2021-06-08 19.20 19.20 19.20 19.20 0.0M
2021-06-07 18.85 18.85 18.85 18.85 0.1M
2021-06-04 17.80 18.50 17.80 18.50 0.2M
2021-06-03 17.85 18.55 17.85 18.15 0.3M
2021-06-02 18.20 18.20 18.20 18.20 0.0M
2021-06-01 18.55 18.55 18.55 18.55 0.0M
2021-05-31 18.90 18.90 18.90 18.90 0.0M
2021-05-28 19.25 19.25 19.25 19.25 0.0M
2021-05-27 19.95 19.95 19.60 19.60 0.0M
2021-05-26 19.95 19.95 19.95 19.95 0.0M
2021-05-25 20.35 20.35 20.35 20.35 0.0M
2021-05-24 20.75 20.75 20.75 20.75 0.0M
2021-05-21 21.15 21.15 21.15 21.15 0.0M
2021-05-20 21.55 21.55 21.55 21.55 0.0M
2021-05-19 21.95 21.95 21.95 21.95 0.0M
2021-05-18 22.35 22.35 22.35 22.35 0.0M
2021-05-17 22.80 22.80 22.80 22.80 0.0M
2021-05-14 23.25 23.25 23.25 23.25 0.0M
2021-05-12 23.70 23.70 23.70 23.70 0.0M
2021-05-11 24.15 24.15 24.15 24.15 0.0M
2021-05-10 24.60 24.60 24.60 24.60 0.0M
2021-05-07 25.10 25.10 25.10 25.10 0.0M
2021-05-06 25.60 25.60 25.60 25.60 0.0M
2021-05-05 26.10 26.10 26.10 26.10 0.0M
2021-05-04 26.60 26.60 26.60 26.60 0.0M
2021-05-03 27.10 27.10 27.10 27.10 0.0M
2021-04-30 27.65 27.65 27.65 27.65 0.0M
2021-04-29 28.20 28.20 28.20 28.20 0.0M
2021-04-28 28.75 28.75 28.75 28.75 0.0M
2021-04-27 29.30 29.30 29.30 29.30 0.0M
2021-04-26 29.85 29.85 29.85 29.85 0.0M
2021-04-23 30.45 30.45 30.45 30.45 0.0M
2021-04-22 31.05 31.05 31.05 31.05 0.0M
2021-04-20 31.65 31.65 31.65 31.65 0.0M
2021-04-19 32.25 32.25 32.25 32.25 0.0M
2021-04-16 32.90 32.90 32.90 32.90 0.0M
2021-04-15 33.55 33.55 33.55 33.55 0.0M
2021-04-13 34.20 34.20 34.20 34.20 0.0M
2021-04-12 34.85 34.85 34.85 34.85 0.0M
2021-04-09 35.55 35.55 35.55 35.55 0.0M
2021-04-08 36.25 36.25 36.25 36.25 0.0M
2021-04-07 36.95 36.95 36.95 36.95 0.0M
2021-04-06 37.70 37.70 37.70 37.70 0.0M
2021-04-05 38.45 38.45 38.45 38.45 0.0M
2021-04-01 39.20 39.20 39.20 39.20 0.0M
2021-03-31 40.00 40.00 40.00 40.00 0.0M
2021-03-30 40.80 40.80 40.80 40.80 0.0M
2021-03-26 41.60 41.60 41.60 41.60 0.0M
2021-03-25 42.40 42.40 42.40 42.40 0.0M
2021-03-24 43.25 43.25 43.25 43.25 0.0M
2021-03-23 44.10 44.10 44.10 44.10 0.0M
2021-03-22 45.00 45.00 45.00 45.00 0.0M
2021-03-19 45.90 45.90 45.90 45.90 0.0M
2021-03-18 48.30 48.30 48.30 48.30 0.0M
2021-03-17 50.80 50.80 50.80 50.80 0.0M
2021-03-16 53.45 53.45 53.45 53.45 0.0M
2021-03-15 56.25 56.25 56.25 56.25 0.0M
2021-03-12 59.20 59.20 59.20 59.20 0.0M
2021-03-10 62.30 62.30 62.30 62.30 0.0M
2021-03-09 65.55 65.55 65.55 65.55 0.0M
2021-03-08 69.00 69.00 69.00 69.00 0.0M
2021-03-05 72.60 72.60 72.60 72.60 0.0M
2021-03-04 76.40 76.40 76.40 76.40 0.0M
2021-03-03 80.40 80.40 80.40 80.40 0.0M
2021-03-02 90.00 91.95 84.60 84.60 0.1M
2021-03-01 91.40 91.40 87.40 89.05 0.7M
2021-02-26 85.70 87.45 85.70 87.40 0.7M
2021-02-25 86.00 86.00 85.00 85.90 0.5M
2021-02-24 87.45 87.45 83.50 85.20 1.1M
2021-02-23 79.55 83.30 75.65 83.30 1.8M
2021-02-22 78.30 79.40 78.20 79.35 0.8M
2021-02-19 77.20 78.20 77.10 78.15 0.7M
2021-02-18 78.00 78.00 76.20 77.10 0.5M
2021-02-17 75.20 76.20 75.15 76.20 0.5M
2021-02-16 74.40 75.20 74.35 75.20 0.5M
2021-02-15 73.25 74.45 73.15 74.40 0.8M
2021-02-12 72.30 73.25 72.30 73.20 0.2M
2021-02-11 71.35 72.40 71.20 72.30 0.4M
2021-02-10 70.20 71.25 70.10 71.25 0.3M
2021-02-09 72.55 72.55 69.20 70.05 0.6M
2021-02-08 65.50 69.10 65.40 69.10 0.8M
2021-02-05 63.00 65.85 63.00 65.85 0.2M
2021-02-04 65.80 65.90 65.35 65.50 0.2M
2021-02-03 63.00 65.60 63.00 65.55 0.1M
2021-02-02 65.75 65.80 64.80 64.85 0.1M
2021-02-01 64.05 65.50 63.95 65.50 0.1M
2021-01-29 63.80 64.05 63.45 63.75 0.1M
2021-01-28 63.10 63.55 63.05 63.50 0.1M
2021-01-27 63.00 63.05 62.15 63.05 0.1M
2021-01-25 61.50 62.05 61.40 62.05 0.1M
2021-01-22 61.20 61.25 61.10 61.25 0.1M
2021-01-21 60.25 61.00 60.25 61.00 0.1M
2021-01-20 59.80 60.35 59.75 60.20 0.1M
2021-01-19 56.60 59.70 56.60 59.65 0.1M
2021-01-18 59.30 59.30 56.60 58.65 0.1M
2021-01-15 56.35 56.50 56.35 56.50 0.0M
2021-01-14 58.70 58.70 56.00 56.20 0.0M
2021-01-13 56.80 56.80 51.50 55.95 0.1M
2021-01-12 53.10 54.10 51.55 54.10 0.2M
2021-01-11 49.00 51.75 47.60 51.55 0.2M
2021-01-08 49.80 50.00 47.35 49.95 0.1M
2021-01-07 45.80 49.85 45.80 49.80 0.0M
2021-01-06 48.15 50.00 48.00 48.20 0.0M
2021-01-05 48.00 50.00 47.55 49.90 0.0M
2021-01-04 50.00 51.50 47.55 50.00 0.0M