Bharat Immunologicals and Biologicals Corporation Ltd (BIBC)

BIBC
🏛️ 인도 →
21.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 36.10 39.90 36.10 39.90 0.5M
2022-12-29 38.00 39.00 38.00 38.00 0.2M
2022-12-28 42.05 43.00 40.00 40.00 1.4M
2022-12-27 51.80 51.80 44.40 44.40 2.1M
2022-12-26 49.30 49.30 49.30 49.30 0.3M
2022-12-23 40.00 44.85 40.00 44.85 1.5M
2022-12-22 33.05 37.40 33.00 37.40 0.9M
2022-12-21 27.85 31.90 27.55 31.20 0.7M
2022-12-20 27.65 28.05 26.85 27.85 0.0M
2022-12-19 27.60 28.50 27.00 27.65 0.0M
2022-12-16 27.95 28.40 27.20 27.90 0.0M
2022-12-15 28.20 29.30 27.35 27.95 0.2M
2022-12-14 27.20 28.50 26.10 27.85 0.1M
2022-12-13 26.60 27.40 26.10 26.60 0.0M
2022-12-12 26.00 27.50 26.00 27.00 0.0M
2022-12-09 27.45 28.00 26.00 26.40 0.1M
2022-12-08 26.85 27.55 26.45 27.05 0.0M
2022-12-07 26.70 27.55 26.25 26.45 0.0M
2022-12-06 27.60 28.50 26.55 27.00 0.1M
2022-12-05 28.35 28.85 26.40 27.50 0.1M
2022-12-02 28.65 28.65 27.00 27.55 0.1M
2022-12-01 29.10 29.95 28.55 28.70 0.2M
2022-11-30 28.00 31.40 26.00 28.90 1.0M
2022-11-29 24.00 27.75 23.75 27.75 0.8M
2022-11-28 22.80 23.55 22.55 23.15 0.0M
2022-11-25 23.30 23.50 22.80 22.95 0.0M
2022-11-24 23.00 23.45 22.50 23.15 0.0M
2022-11-23 23.10 23.25 22.50 22.70 0.0M
2022-11-22 23.00 23.45 22.75 23.00 0.0M
2022-11-21 23.45 23.70 22.80 23.00 0.0M
2022-11-18 24.50 24.70 21.00 23.45 0.1M
2022-11-17 23.75 25.40 23.30 24.40 0.0M
2022-11-16 23.15 24.00 23.15 23.60 0.0M
2022-11-15 23.30 23.75 23.15 23.50 0.0M
2022-11-14 22.00 23.65 22.00 23.25 0.0M
2022-11-11 24.20 24.50 23.70 23.90 0.0M
2022-11-10 24.15 24.60 24.00 24.10 0.0M
2022-11-09 24.40 24.90 23.80 24.35 0.0M
2022-11-07 25.00 25.00 24.00 24.40 0.0M
2022-11-04 24.50 25.20 24.30 25.00 0.0M
2022-11-03 24.80 24.80 24.15 24.65 0.0M
2022-11-02 24.80 24.95 24.00 24.65 0.0M
2022-11-01 24.95 24.95 24.20 24.70 0.0M
2022-10-31 25.00 25.45 24.45 24.50 0.0M
2022-10-28 24.75 25.25 24.30 24.90 0.0M
2022-10-27 24.30 25.00 24.15 24.55 0.0M
2022-10-25 24.50 24.50 24.00 24.10 0.0M
2022-10-24 25.30 25.30 23.90 24.05 0.0M
2022-10-21 24.30 25.40 24.00 24.20 0.0M
2022-10-20 24.90 25.00 24.25 24.40 0.0M
2022-10-19 24.90 25.25 24.65 24.75 0.0M
2022-10-18 24.95 25.45 24.50 24.90 0.0M
2022-10-17 25.00 26.00 24.20 24.90 0.0M
2022-10-14 25.70 25.85 23.30 24.35 0.0M
2022-10-13 26.00 26.05 25.00 25.25 0.0M
2022-10-12 25.60 26.50 25.35 25.70 0.0M
2022-10-11 25.75 26.50 25.40 25.70 0.0M
2022-10-10 27.00 27.00 25.75 26.05 0.0M
2022-10-07 26.45 26.45 26.00 26.40 0.0M
2022-10-06 26.20 26.30 26.00 26.05 0.0M
2022-10-04 26.45 26.95 25.95 26.05 0.0M
2022-10-03 26.00 27.00 25.50 25.75 0.0M
2022-09-30 25.80 26.40 25.30 25.75 0.0M
2022-09-29 26.50 27.50 25.55 25.80 0.0M
2022-09-28 25.50 28.00 24.80 26.50 0.1M
2022-09-27 24.90 25.50 24.25 25.05 0.0M
2022-09-26 25.50 25.50 23.50 24.65 0.1M
2022-09-23 26.15 26.35 25.60 25.85 0.0M
2022-09-22 25.80 26.60 25.70 26.10 0.0M
2022-09-21 26.75 27.00 25.60 25.70 0.1M
2022-09-20 27.10 27.35 26.50 26.70 0.0M
2022-09-19 28.05 28.05 26.50 27.15 0.0M
2022-09-16 27.30 27.80 26.70 26.80 0.1M
2022-09-15 27.60 28.70 27.00 27.50 0.0M
2022-09-14 27.25 29.00 27.00 27.80 0.1M
2022-09-13 28.00 28.20 27.20 27.45 0.0M
2022-09-12 29.20 29.20 27.00 27.80 0.1M
2022-09-09 30.40 30.95 28.00 28.60 0.1M
2022-09-08 33.60 34.30 30.05 30.40 0.2M
2022-09-07 30.00 34.95 30.00 32.65 0.7M
2022-09-06 25.30 30.15 24.00 29.30 0.3M
2022-09-05 25.20 25.50 24.90 25.15 0.0M
2022-09-02 25.30 25.35 24.25 24.90 0.0M
2022-09-01 24.90 25.50 24.55 24.85 0.0M
2022-08-30 25.45 25.50 24.80 24.90 0.0M
2022-08-29 25.80 25.80 24.40 24.95 0.0M
2022-08-26 25.40 26.20 25.20 25.60 0.0M
2022-08-25 25.95 25.95 25.35 25.50 0.0M
2022-08-24 25.95 25.95 25.30 25.50 0.0M
2022-08-23 26.30 26.30 25.25 25.60 0.0M
2022-08-22 25.60 26.45 25.15 25.70 0.0M
2022-08-19 26.40 26.40 25.70 26.10 0.0M
2022-08-18 25.60 26.70 25.60 25.85 0.0M
2022-08-17 26.15 26.55 25.05 25.75 0.1M
2022-08-16 26.70 26.70 21.20 26.15 0.1M
2022-08-12 26.50 26.75 25.50 26.15 0.0M
2022-08-11 26.00 27.00 26.00 26.15 0.0M
2022-08-10 26.40 27.00 26.10 26.25 0.0M
2022-08-08 26.75 26.75 25.85 26.20 0.0M
2022-08-05 26.20 26.80 25.40 26.10 0.0M
2022-08-04 25.00 26.80 25.00 26.15 0.0M
2022-08-03 26.05 26.55 25.90 26.00 0.0M
2022-08-02 26.60 26.95 26.00 26.35 0.0M
2022-08-01 25.90 26.90 25.90 26.45 0.0M
2022-07-29 26.75 27.15 25.80 26.20 0.0M
2022-07-28 26.60 27.10 25.90 26.25 0.0M
2022-07-27 26.15 26.80 25.70 26.45 0.0M
2022-07-26 27.20 28.00 25.65 26.20 0.0M
2022-07-25 28.15 28.15 27.15 27.15 0.0M
2022-07-22 27.25 27.85 27.00 27.65 0.0M
2022-07-21 28.35 28.40 27.00 27.50 0.0M
2022-07-20 27.15 28.05 27.15 27.65 0.0M
2022-07-19 27.65 28.00 27.00 27.70 0.0M
2022-07-18 27.05 27.80 26.60 27.40 0.0M
2022-07-15 26.85 27.75 25.60 26.60 0.0M
2022-07-14 27.00 27.85 27.00 27.05 0.0M
2022-07-13 28.25 28.25 27.15 27.15 0.0M
2022-07-12 27.25 27.85 25.50 27.05 0.0M
2022-07-11 28.80 28.80 27.50 27.70 0.0M
2022-07-08 29.00 29.00 28.00 28.20 0.0M
2022-07-07 27.50 29.40 27.50 28.40 0.0M
2022-07-06 27.15 27.70 26.05 26.75 0.0M
2022-07-05 26.55 27.90 26.50 26.70 0.0M
2022-07-04 28.00 28.05 26.50 27.60 0.0M
2022-07-01 30.40 30.40 27.65 28.05 0.1M
2022-06-30 28.90 30.70 28.55 30.70 0.1M
2022-06-29 24.15 27.95 24.15 27.95 0.1M
2022-06-28 25.75 25.90 24.50 25.45 0.0M
2022-06-27 26.10 26.10 24.50 25.60 0.0M
2022-06-24 25.75 25.75 24.85 25.35 0.0M
2022-06-23 24.65 25.65 24.00 24.60 0.0M
2022-06-22 25.40 25.90 22.90 24.65 0.1M
2022-06-21 24.65 25.40 23.05 25.40 0.0M
2022-06-20 24.80 24.85 23.00 23.10 0.0M
2022-06-17 25.00 25.60 22.80 23.90 0.0M
2022-06-16 26.30 27.05 25.15 25.25 0.0M
2022-06-15 26.90 27.00 26.25 26.30 0.0M
2022-06-14 27.05 27.40 26.10 26.50 0.0M
2022-06-13 27.60 27.60 26.00 27.05 0.0M
2022-06-10 28.00 28.00 27.00 27.80 0.0M
2022-06-09 27.70 27.90 27.00 27.50 0.0M
2022-06-08 27.20 27.80 26.65 27.10 0.0M
2022-06-07 27.10 28.25 27.10 27.35 0.1M
2022-06-06 28.85 29.05 27.60 27.95 0.1M
2022-06-03 29.65 29.65 27.25 28.05 0.0M
2022-06-02 27.55 28.50 27.10 28.25 0.0M
2022-06-01 28.15 28.15 26.75 27.55 0.0M
2022-05-31 27.25 29.15 26.65 27.05 0.0M
2022-05-30 27.20 27.90 26.85 27.80 0.0M
2022-05-27 28.80 28.80 26.85 27.10 0.1M
2022-05-26 28.10 28.85 27.55 28.25 0.0M
2022-05-25 29.00 29.60 27.45 28.55 0.0M
2022-05-24 29.05 29.40 28.60 28.85 0.0M
2022-05-23 30.75 30.75 28.05 28.55 0.0M
2022-05-20 28.35 29.80 28.35 29.50 0.0M
2022-05-19 28.45 30.00 28.25 28.40 0.0M
2022-05-18 30.35 30.35 29.40 29.70 0.0M
2022-05-17 29.25 29.75 27.15 29.20 0.0M
2022-05-16 30.65 30.80 28.00 28.45 0.0M
2022-05-13 28.80 29.45 28.10 29.40 0.0M
2022-05-12 28.95 29.00 28.05 28.05 0.0M
2022-05-11 28.00 29.70 27.20 29.50 0.0M
2022-05-10 29.05 29.05 28.00 28.30 0.0M
2022-05-09 30.70 30.80 28.60 29.10 0.0M
2022-05-06 30.00 31.00 29.50 30.10 0.0M
2022-05-05 31.75 31.75 30.10 31.05 0.0M
2022-05-04 30.80 31.50 30.50 30.80 0.0M
2022-05-02 32.90 32.90 30.55 31.00 0.0M
2022-04-29 31.85 32.60 31.85 31.85 0.0M
2022-04-28 32.65 32.65 31.75 32.20 0.0M
2022-04-27 32.60 33.40 32.00 32.45 0.0M
2022-04-26 33.85 33.85 31.60 32.60 0.0M
2022-04-25 34.00 34.30 32.45 33.20 0.0M
2022-04-22 32.55 34.20 32.10 33.95 0.0M
2022-04-21 33.65 33.65 31.55 32.95 0.1M
2022-04-20 33.90 33.90 32.25 32.95 0.1M
2022-04-19 34.20 34.70 33.30 33.90 0.0M
2022-04-18 35.50 35.50 34.15 34.15 0.0M
2022-04-13 36.05 36.60 35.65 35.90 0.0M
2022-04-12 38.00 38.00 35.50 36.10 0.0M
2022-04-11 37.40 37.45 36.10 36.85 0.1M
2022-04-08 37.00 37.15 34.00 36.10 0.1M
2022-04-07 35.00 35.50 35.00 35.50 0.0M
2022-04-06 33.35 34.05 31.00 33.85 0.1M
2022-04-05 32.45 32.45 31.80 32.45 0.2M
2022-04-04 30.35 30.95 30.30 30.95 0.0M
2022-04-01 28.00 29.50 27.25 29.50 0.1M
2022-03-31 28.20 28.85 28.00 28.10 0.1M
2022-03-30 29.05 30.50 28.35 28.65 0.1M
2022-03-29 31.25 31.25 29.70 29.75 0.1M
2022-03-28 32.95 33.00 31.25 31.25 0.1M
2022-03-25 34.70 34.70 32.25 32.85 0.1M
2022-03-24 35.80 35.80 33.55 33.80 0.1M
2022-03-23 36.00 36.60 34.15 35.30 0.0M
2022-03-22 36.90 36.90 35.50 35.90 0.0M
2022-03-21 37.00 38.00 36.00 36.20 0.0M
2022-03-17 37.35 37.35 36.05 36.75 0.0M
2022-03-16 35.40 36.00 34.25 35.85 0.1M
2022-03-15 36.85 36.90 34.55 34.70 0.0M
2022-03-14 37.50 37.50 35.85 36.35 0.1M
2022-03-11 38.80 38.80 36.00 37.70 0.0M
2022-03-10 37.25 37.25 36.80 37.25 0.0M
2022-03-09 33.60 35.50 33.30 35.50 0.1M
2022-03-08 35.00 35.00 33.30 33.85 0.1M
2022-03-07 34.95 36.00 34.95 35.05 0.0M
2022-03-04 36.85 37.10 35.75 36.75 0.0M
2022-03-03 35.90 37.10 35.55 37.10 0.1M
2022-03-02 35.35 37.10 35.00 35.35 0.1M
2022-02-28 35.95 35.95 34.80 35.35 0.0M
2022-02-25 35.80 37.65 35.80 36.50 0.1M
2022-02-24 37.80 39.50 37.65 37.65 0.1M
2022-02-23 39.00 40.00 38.60 39.60 0.0M
2022-02-22 40.00 40.40 38.55 38.90 0.1M
2022-02-21 42.10 42.15 40.10 40.55 0.1M
2022-02-18 42.35 43.35 41.50 42.15 0.0M
2022-02-17 42.10 44.50 42.10 43.20 0.0M
2022-02-16 40.55 44.65 40.55 42.75 0.0M
2022-02-15 44.90 44.90 41.80 42.60 0.1M
2022-02-14 43.75 45.10 43.70 44.00 0.1M
2022-02-11 46.00 46.65 45.05 46.00 0.0M
2022-02-10 47.45 47.45 45.50 46.80 0.0M
2022-02-09 45.05 48.60 45.05 47.50 0.1M
2022-02-08 47.00 47.85 45.50 46.30 0.1M
2022-02-07 48.40 48.40 47.00 47.50 0.0M
2022-02-04 48.70 48.75 47.05 47.90 0.0M
2022-02-03 48.60 49.40 47.00 47.75 0.0M
2022-02-02 49.05 49.50 47.10 48.55 0.0M
2022-02-01 50.40 50.50 48.25 49.05 0.0M
2022-01-31 48.90 50.70 47.20 48.20 0.1M
2022-01-28 46.80 48.35 46.80 48.35 0.0M
2022-01-27 47.35 47.90 45.00 46.05 0.1M
2022-01-25 44.50 48.00 44.50 47.35 0.1M
2022-01-24 47.70 49.75 46.60 46.80 0.1M
2022-01-21 50.50 50.50 48.50 49.05 0.1M
2022-01-20 51.15 51.30 49.50 49.85 0.1M
2022-01-19 50.40 50.95 49.40 50.00 0.1M
2022-01-18 53.00 53.00 50.00 50.40 0.1M
2022-01-17 53.40 53.50 50.50 51.40 0.1M
2022-01-14 50.00 52.60 49.50 52.55 0.1M
2022-01-13 51.45 51.95 49.30 50.10 0.1M
2022-01-12 50.00 52.00 49.50 50.80 0.1M
2022-01-11 53.00 53.40 50.60 50.80 0.1M
2022-01-10 54.30 54.30 51.85 52.50 0.1M
2022-01-07 56.70 56.80 53.55 54.30 0.1M
2022-01-06 57.15 57.45 56.00 56.30 0.1M
2022-01-05 52.80 57.25 52.70 55.90 0.1M
2022-01-04 56.60 56.60 53.80 54.60 0.2M
2022-01-03 61.35 61.35 55.55 56.60 0.8M