Bharat Forge (BFRG)

BFRG
🏛️ 인도 →
1,234.60
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 694.15 702.85 692.10 697.85 1.1M
2021-12-30 700.00 701.45 690.30 693.90 0.7M
2021-12-29 701.95 706.00 695.70 701.75 0.6M
2021-12-28 689.95 703.00 687.25 702.05 0.9M
2021-12-27 681.30 693.45 677.45 687.00 0.9M
2021-12-24 703.70 707.00 677.25 690.90 1.4M
2021-12-23 692.00 698.70 685.65 697.35 1.1M
2021-12-22 678.60 688.25 675.45 684.35 0.6M
2021-12-21 663.00 675.75 656.55 673.40 2.4M
2021-12-20 695.00 695.55 652.50 664.25 2.7M
2021-12-17 727.00 729.00 696.20 701.05 1.1M
2021-12-16 732.90 737.35 720.05 726.60 0.5M
2021-12-15 736.05 741.05 724.30 728.60 0.5M
2021-12-14 735.00 739.95 723.20 735.90 0.6M
2021-12-13 736.00 745.80 731.35 738.60 1.2M
2021-12-10 717.00 735.20 717.00 729.95 0.9M
2021-12-09 725.00 728.00 717.30 724.85 0.6M
2021-12-08 701.00 723.00 701.00 721.35 1.2M
2021-12-07 697.00 699.25 686.00 696.55 1.2M
2021-12-06 684.80 703.00 681.10 687.95 2.0M
2021-12-03 705.00 719.00 700.50 703.75 2.1M
2021-12-02 705.40 710.00 691.50 705.85 1.4M
2021-12-01 697.30 706.15 688.20 699.85 1.3M
2021-11-30 697.00 717.65 689.15 693.65 2.6M
2021-11-29 690.00 706.00 678.85 697.05 2.4M
2021-11-26 729.25 729.25 691.00 698.15 5.1M
2021-11-25 741.00 744.90 727.15 735.00 1.9M
2021-11-24 750.00 754.75 735.00 740.60 1.1M
2021-11-23 735.00 748.65 724.00 745.95 1.9M
2021-11-22 782.00 782.00 729.40 740.95 2.4M
2021-11-18 802.00 802.30 768.25 778.75 2.5M
2021-11-17 798.50 825.00 796.00 802.75 2.9M
2021-11-16 780.00 814.00 776.35 800.65 4.0M
2021-11-15 775.50 799.25 771.00 777.35 3.4M
2021-11-12 791.00 807.90 765.60 775.05 7.6M
2021-11-11 822.25 823.95 777.75 782.05 3.7M
2021-11-10 830.00 847.95 828.00 832.00 3.1M
2021-11-09 814.65 837.25 814.65 834.05 3.0M
2021-11-08 782.00 820.90 781.50 814.65 3.2M
2021-11-04 774.00 784.80 772.05 781.35 0.1M
2021-11-03 778.75 787.95 767.20 775.10 0.9M
2021-11-02 791.00 791.80 779.30 783.15 0.8M
2021-11-01 767.05 794.00 767.05 791.40 0.9M
2021-10-29 760.00 778.90 748.30 767.15 1.2M
2021-10-28 772.00 784.40 762.20 765.30 1.0M
2021-10-27 789.95 799.85 777.75 781.25 0.7M
2021-10-26 759.80 788.00 758.05 785.90 1.3M
2021-10-25 790.00 793.35 756.00 760.65 1.1M
2021-10-22 785.00 806.00 778.65 787.60 2.1M
2021-10-21 781.70 786.95 770.05 782.30 1.6M
2021-10-20 792.00 799.00 761.85 774.05 2.7M
2021-10-19 800.00 813.00 783.60 791.10 2.5M
2021-10-18 818.00 818.00 796.00 799.00 1.7M
2021-10-14 806.00 817.00 795.00 801.00 2.2M
2021-10-13 792.00 813.70 790.80 804.20 2.9M
2021-10-12 796.30 804.40 783.55 790.55 2.2M
2021-10-11 764.00 796.40 762.55 794.00 3.8M
2021-10-08 744.95 771.00 733.70 758.60 4.2M
2021-10-07 730.00 750.15 727.85 741.50 3.9M
2021-10-06 726.00 732.00 717.30 721.65 2.1M
2021-10-05 735.75 735.75 720.30 722.90 2.5M
2021-10-04 730.00 745.00 730.00 741.95 1.2M
2021-10-01 737.00 741.25 721.00 727.60 2.3M
2021-09-30 750.00 751.95 735.00 737.45 2.5M
2021-09-29 752.70 752.70 736.90 744.20 3.1M
2021-09-28 783.70 793.00 751.05 755.90 2.3M
2021-09-27 749.80 785.80 744.40 780.65 4.0M
2021-09-24 768.00 774.90 738.05 749.80 2.0M
2021-09-23 742.55 767.65 742.55 764.30 1.5M
2021-09-22 739.00 750.85 730.60 740.85 2.7M
2021-09-21 739.50 749.70 727.20 739.00 1.9M
2021-09-20 760.00 768.45 734.05 740.10 1.9M
2021-09-17 779.95 784.15 756.05 761.55 1.9M
2021-09-16 792.70 794.95 777.05 778.45 1.2M
2021-09-15 780.05 791.00 775.00 787.55 1.3M
2021-09-14 776.00 791.85 774.00 780.05 2.2M
2021-09-13 777.00 780.45 765.15 774.50 1.3M
2021-09-09 775.00 776.50 758.55 773.85 1.2M
2021-09-08 777.20 781.20 766.05 772.40 0.9M
2021-09-07 792.30 795.00 767.70 777.20 2.0M
2021-09-06 799.95 804.90 786.50 788.15 1.6M
2021-09-03 791.00 811.45 785.30 791.30 3.9M
2021-09-02 784.35 785.95 775.50 781.40 1.5M
2021-09-01 770.70 784.90 762.80 781.05 2.5M
2021-08-31 758.45 769.40 746.05 767.20 3.4M
2021-08-30 732.65 775.00 732.65 759.80 4.3M
2021-08-27 729.05 734.65 722.25 729.45 0.9M
2021-08-26 731.10 735.65 724.00 727.10 0.9M
2021-08-25 743.20 748.20 728.55 731.10 1.8M
2021-08-24 727.25 745.70 720.05 741.00 2.9M
2021-08-23 762.00 773.30 717.00 719.65 3.7M
2021-08-20 798.00 799.90 747.00 752.85 2.7M
2021-08-18 814.50 823.00 799.50 802.90 2.5M
2021-08-17 801.00 816.40 790.50 810.80 2.6M
2021-08-16 823.65 833.50 802.20 804.35 1.9M
2021-08-13 833.70 835.00 814.70 819.70 3.5M
2021-08-12 787.00 844.80 775.05 827.50 15.8M
2021-08-11 751.10 786.00 746.70 782.70 2.4M
2021-08-10 779.50 779.70 746.00 750.80 1.5M
2021-08-09 784.00 789.80 772.25 775.10 0.9M
2021-08-06 782.60 805.55 776.85 779.60 1.5M
2021-08-05 792.05 801.15 777.60 781.20 1.0M
2021-08-04 815.95 817.80 788.20 790.85 1.0M
2021-08-03 789.20 820.00 787.50 812.20 3.3M
2021-08-02 777.25 787.00 771.00 785.30 1.4M
2021-07-30 786.80 789.85 770.25 771.65 1.4M
2021-07-29 780.00 794.40 774.65 785.20 1.2M
2021-07-28 782.00 784.50 766.95 778.00 0.4M
2021-07-27 784.20 786.90 776.10 780.35 0.6M
2021-07-26 788.00 794.90 780.00 783.70 1.3M
2021-07-23 802.70 808.75 786.40 788.90 0.6M
2021-07-22 810.00 810.00 793.20 801.20 1.1M
2021-07-20 816.00 819.60 795.00 798.50 1.3M
2021-07-19 804.00 814.25 792.00 812.05 1.2M
2021-07-16 811.70 814.55 803.20 807.35 0.4M
2021-07-15 812.10 817.15 807.05 810.15 0.9M
2021-07-14 819.50 822.00 809.30 812.10 1.3M
2021-07-13 811.00 832.00 810.00 820.25 3.6M
2021-07-12 810.00 818.60 804.10 806.25 1.2M
2021-07-09 805.60 820.00 804.00 808.00 2.3M
2021-07-08 807.00 817.85 800.55 808.95 2.5M
2021-07-07 773.00 809.65 768.00 806.30 7.7M
2021-07-06 770.90 778.20 759.50 767.35 1.4M
2021-07-05 776.00 779.50 765.45 770.90 0.8M
2021-07-02 766.85 779.95 764.15 771.90 1.7M
2021-07-01 762.00 770.00 759.55 765.65 1.1M
2021-06-30 751.45 768.40 748.40 761.90 2.4M
2021-06-29 743.80 763.95 740.70 747.55 4.4M
2021-06-28 742.75 745.85 735.80 738.85 1.1M
2021-06-25 736.80 750.00 736.00 741.40 1.9M
2021-06-24 731.20 737.90 727.30 735.55 0.8M
2021-06-23 746.50 751.50 729.50 730.85 2.0M
2021-06-22 733.00 744.50 731.45 741.20 2.7M
2021-06-21 711.50 734.50 711.50 729.60 1.7M
2021-06-18 729.95 731.90 706.60 726.85 2.2M
2021-06-17 731.50 739.80 723.20 725.05 2.1M
2021-06-16 743.80 744.80 729.00 731.85 1.6M
2021-06-15 745.00 749.90 732.20 741.50 2.2M
2021-06-14 750.00 751.00 725.00 740.70 1.8M
2021-06-11 768.00 773.95 745.00 747.90 3.2M
2021-06-10 760.00 763.00 749.00 758.35 3.4M
2021-06-09 760.00 769.40 750.50 756.30 3.0M
2021-06-08 750.00 763.15 745.00 757.65 3.0M
2021-06-07 788.45 790.90 744.15 750.00 10.8M
2021-06-04 698.50 758.65 695.10 750.90 22.0M
2021-06-03 700.65 704.90 682.50 695.90 3.7M
2021-06-02 668.00 701.95 667.00 697.50 3.3M
2021-06-01 682.00 687.70 660.10 666.65 1.6M
2021-05-31 678.00 686.00 673.05 677.85 1.4M
2021-05-28 689.80 694.85 674.10 677.55 4.1M
2021-05-27 669.75 684.50 665.30 682.75 2.9M
2021-05-26 659.00 679.25 656.65 667.90 2.5M
2021-05-25 655.00 663.30 652.00 658.20 1.2M
2021-05-24 648.70 662.00 646.80 651.45 2.3M
2021-05-21 660.00 663.50 643.00 644.65 2.7M
2021-05-20 681.00 684.35 654.00 656.00 1.9M
2021-05-19 679.80 687.40 672.80 679.35 2.1M
2021-05-18 665.00 689.00 655.00 678.65 5.3M
2021-05-17 650.00 668.40 642.00 655.25 1.5M
2021-05-14 666.90 668.50 642.05 648.25 1.7M
2021-05-12 670.65 670.65 650.00 664.65 1.6M
2021-05-11 645.90 672.45 641.10 668.25 3.5M
2021-05-10 640.70 656.50 640.05 650.20 2.9M
2021-05-07 643.75 650.70 633.60 636.80 1.7M
2021-05-06 640.05 647.80 632.85 642.90 1.5M
2021-05-05 632.00 643.00 623.25 639.70 2.3M
2021-05-04 619.90 654.05 618.60 631.80 6.0M
2021-05-03 602.55 619.80 598.60 616.10 1.1M
2021-04-30 602.75 621.00 595.25 610.40 3.0M
2021-04-29 598.00 613.10 586.30 604.70 3.2M
2021-04-28 598.80 606.15 587.20 592.45 2.5M
2021-04-27 580.75 598.80 573.75 595.60 1.7M
2021-04-26 584.80 588.50 568.50 576.55 2.4M
2021-04-23 588.00 597.70 577.65 582.35 1.8M
2021-04-22 570.00 590.80 566.10 588.65 2.3M
2021-04-20 573.80 590.75 564.00 575.35 2.6M
2021-04-19 562.00 574.40 555.75 560.85 3.3M
2021-04-16 578.10 597.40 575.05 586.75 1.9M
2021-04-15 591.95 597.15 559.00 575.05 2.3M
2021-04-13 581.60 595.15 578.75 590.55 1.0M
2021-04-12 600.00 600.00 574.30 581.00 1.5M
2021-04-09 616.85 626.90 609.00 610.25 1.4M
2021-04-08 615.00 621.50 613.00 614.85 0.8M
2021-04-07 623.00 625.00 608.20 612.40 1.2M
2021-04-06 613.30 624.80 605.00 619.45 1.5M
2021-04-05 612.95 617.00 588.85 608.65 1.3M
2021-04-01 603.80 616.00 596.25 613.35 1.3M
2021-03-31 590.85 597.75 588.50 595.95 0.8M
2021-03-30 593.00 600.45 588.35 590.65 0.9M
2021-03-26 574.05 592.95 574.05 587.25 1.6M
2021-03-25 580.20 587.45 568.30 570.55 2.9M
2021-03-24 590.00 602.60 578.05 581.00 2.7M
2021-03-23 599.90 601.45 588.80 595.10 1.4M
2021-03-22 591.00 607.95 591.00 596.85 1.5M
2021-03-19 581.95 604.00 579.75 600.05 2.9M
2021-03-18 602.05 605.00 581.50 587.10 1.8M
2021-03-17 619.00 623.75 581.35 591.05 2.6M
2021-03-16 616.50 621.20 609.00 611.00 1.2M
2021-03-15 619.00 620.50 602.05 613.30 1.3M
2021-03-12 628.10 631.75 612.30 616.60 1.1M
2021-03-10 619.95 626.00 611.55 622.60 1.6M
2021-03-09 625.00 631.10 605.70 612.90 1.6M
2021-03-08 627.00 641.95 615.75 618.95 3.3M
2021-03-05 640.80 641.85 613.75 617.70 1.6M
2021-03-04 632.00 648.80 615.00 641.50 3.7M
2021-03-03 648.80 650.00 628.80 630.55 2.1M
2021-03-02 624.90 647.15 616.65 636.65 3.3M
2021-03-01 619.60 627.30 611.30 618.50 1.9M
2021-02-26 608.40 615.90 597.50 610.05 3.4M
2021-02-25 607.80 623.70 604.30 620.85 2.4M
2021-02-24 613.80 617.70 600.00 602.40 1.1M
2021-02-23 608.95 620.00 588.95 608.55 5.3M
2021-02-22 603.80 607.70 583.60 588.60 3.5M
2021-02-19 630.85 630.85 595.05 603.00 2.9M
2021-02-18 644.00 645.60 626.60 633.05 1.9M
2021-02-17 632.00 653.40 629.20 637.75 3.6M
2021-02-16 628.50 639.70 622.00 630.75 2.2M
2021-02-15 635.55 651.80 616.00 628.05 3.8M
2021-02-12 649.85 654.00 623.75 640.10 6.2M
2021-02-11 653.25 666.65 644.15 647.90 2.7M
2021-02-10 649.00 659.00 637.35 655.90 2.8M
2021-02-09 647.95 655.65 638.85 645.30 3.4M
2021-02-08 621.00 645.00 620.00 643.05 2.4M
2021-02-05 632.00 646.00 615.00 617.90 2.2M
2021-02-04 634.00 642.40 625.10 629.05 1.8M
2021-02-03 659.90 668.00 631.45 634.35 3.5M
2021-02-02 620.00 650.70 618.50 648.40 4.1M
2021-02-01 587.00 621.30 576.50 613.25 2.8M
2021-01-29 592.15 605.00 578.60 583.80 2.8M
2021-01-28 562.00 599.25 562.00 582.65 2.3M
2021-01-27 607.00 607.50 580.70 601.80 3.5M
2021-01-25 635.30 636.00 597.30 608.50 2.2M
2021-01-22 618.85 644.50 618.00 629.40 5.3M
2021-01-21 627.00 637.35 612.80 618.85 2.8M
2021-01-20 601.95 625.55 601.05 621.55 3.4M
2021-01-19 590.65 600.95 589.50 599.20 2.2M
2021-01-18 612.55 613.55 579.25 588.80 2.2M
2021-01-15 622.50 627.70 601.05 613.55 2.7M
2021-01-14 632.80 640.00 611.15 622.45 2.6M
2021-01-13 624.70 676.90 615.25 628.25 15.1M
2021-01-12 608.00 625.00 605.30 621.40 2.3M
2021-01-11 604.00 622.85 597.90 610.95 4.1M
2021-01-08 601.00 606.00 593.60 603.30 2.9M
2021-01-07 555.00 603.10 550.00 598.85 13.3M
2021-01-06 557.00 559.00 542.10 548.30 1.6M
2021-01-05 548.75 558.70 538.25 556.55 1.9M
2021-01-04 546.50 553.75 534.20 552.60 2.9M
2021-01-01 527.65 540.00 524.25 538.10 1.5M