Bhatia Colour Chem Ltd (BHAC)

BHAC
🏛️ 인도 →
391.65
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
2025-09-26 384.00 391.65 376.35 391.65 0.1M
2025-09-25 377.30 384.00 377.30 384.00 0.0M
2025-09-24 391.95 391.95 385.00 385.00 0.0M
2025-09-23 392.00 397.90 392.00 392.00 0.0M
2025-09-22 400.00 403.00 399.90 399.95 0.0M
2025-09-19 398.00 400.00 397.00 400.00 0.0M
2025-09-18 396.95 397.00 385.00 396.10 0.1M
2025-09-17 375.00 380.00 367.00 378.95 0.1M
2025-09-16 350.80 366.80 340.00 362.60 0.1M
2025-09-15 351.85 351.90 347.00 350.80 0.0M
2025-09-12 335.00 338.10 326.00 335.80 0.1M
2025-09-11 317.00 322.00 312.00 322.00 0.0M
2025-09-10 319.40 319.40 310.00 317.00 0.0M
2025-09-09 321.45 325.00 306.00 315.40 0.1M
2025-09-08 320.65 321.45 319.90 321.45 0.0M
2025-09-05 328.00 328.00 312.00 320.65 0.0M
2025-09-04 315.95 317.00 315.95 317.00 0.0M
2025-09-03 311.50 316.00 311.50 316.00 0.0M
2025-09-02 315.00 317.70 315.00 316.50 0.0M
2025-09-01 319.25 319.25 312.00 316.50 0.0M
2025-08-29 318.60 318.60 311.80 315.55 0.0M
2025-08-28 318.45 318.45 311.75 315.65 0.0M
2025-08-26 306.00 317.00 306.00 315.15 0.0M
2025-08-25 312.90 318.85 311.40 318.00 0.0M
2025-08-22 314.00 319.95 312.00 318.90 0.0M
2025-08-21 310.50 320.45 310.50 315.50 0.0M
2025-08-20 311.50 320.70 311.50 320.70 0.0M
2025-08-19 315.00 322.25 313.00 321.25 0.0M
2025-08-18 321.40 323.40 311.00 319.10 0.0M
2025-08-14 320.65 320.65 309.00 319.10 0.0M
2025-08-13 310.00 319.90 310.00 313.35 0.0M
2025-08-12 316.00 316.00 314.95 314.95 0.0M
2025-08-11 301.00 318.00 301.00 316.50 0.0M
2025-08-08 306.00 313.00 306.00 313.00 0.0M
2025-08-07 303.00 309.00 303.00 308.25 0.0M
2025-08-06 296.00 306.50 296.00 306.45 0.0M
2025-08-05 301.50 308.00 298.00 302.00 0.0M
2025-08-04 304.00 304.50 301.00 304.50 0.0M
2025-08-01 304.80 304.80 295.50 302.75 0.0M
2025-07-31 301.00 301.00 299.10 299.10 0.0M
2025-07-30 299.50 299.50 298.00 299.00 0.0M
2025-07-29 287.25 300.00 287.25 297.80 0.0M
2025-07-28 300.50 304.95 293.00 298.35 0.0M
2025-07-25 304.95 304.95 295.00 299.55 0.0M
2025-07-24 300.00 300.00 290.50 296.80 0.0M
2025-07-23 296.00 303.90 296.00 300.50 0.0M
2025-07-22 305.00 309.90 303.35 305.90 0.0M
2025-07-21 305.05 311.00 305.00 308.55 0.0M
2025-07-18 310.90 312.00 305.00 309.90 0.0M
2025-07-17 312.90 312.95 307.90 311.95 0.0M
2025-07-16 308.00 313.50 308.00 312.95 0.0M
2025-07-15 319.90 319.90 307.15 312.45 0.0M
2025-07-14 314.90 320.00 304.45 317.65 0.0M
2025-07-11 315.95 315.95 314.80 314.80 0.0M
2025-07-10 308.05 314.90 304.00 312.10 0.1M
2025-07-09 320.00 324.95 317.95 317.95 0.0M
2025-07-08 322.10 329.85 317.50 322.00 0.0M
2025-07-07 335.00 335.00 316.00 330.35 0.0M
2025-07-04 337.00 337.90 322.15 325.35 0.0M
2025-07-03 330.00 340.00 319.10 335.80 0.1M
2025-07-02 319.95 338.50 319.95 335.85 0.1M
2025-07-01 331.55 345.00 330.50 336.75 0.1M
2025-06-30 330.90 349.90 329.20 347.85 0.0M
2025-06-27 343.00 349.90 339.15 346.00 0.0M
2025-06-26 341.85 355.00 340.00 343.90 0.0M
2025-06-25 346.00 355.50 345.00 355.50 0.0M
2025-06-24 353.00 355.00 353.00 355.00 0.0M
2025-06-23 354.00 356.00 345.00 345.50 0.0M
2025-06-20 339.50 352.00 335.00 346.65 0.0M
2025-06-19 320.05 342.85 315.00 339.50 0.0M
2025-06-18 315.50 333.00 315.50 328.65 0.0M
2025-06-17 321.00 326.00 321.00 326.00 0.0M
2025-06-16 321.00 326.00 321.00 321.05 0.0M
2025-06-13 310.10 327.45 310.10 326.30 0.0M
2025-06-12 320.00 325.00 315.25 321.00 0.0M
2025-06-11 328.40 328.40 320.00 320.05 0.0M
2025-06-10 320.00 329.00 320.00 320.00 0.1M
2025-06-09 323.55 330.00 317.00 329.50 0.0M
2025-06-06 323.65 323.65 312.00 318.00 0.0M
2025-06-05 316.90 317.00 311.25 316.65 0.0M
2025-06-04 312.00 320.00 312.00 317.50 0.0M
2025-06-03 317.00 318.00 311.00 316.25 0.1M
2025-06-02 296.00 319.75 296.00 317.20 0.0M
2025-05-30 318.00 318.00 309.00 310.10 0.0M
2025-05-29 316.35 320.00 316.35 319.90 0.0M
2025-05-28 315.50 320.00 305.10 316.35 0.1M
2025-05-27 309.30 318.00 301.10 315.50 0.1M
2025-05-26 313.75 315.10 313.00 315.00 0.0M
2025-05-23 315.00 335.00 308.05 323.65 0.0M
2025-05-22 320.00 325.00 310.00 324.00 0.0M
2025-05-21 325.00 325.00 315.00 320.00 0.0M
2025-05-20 320.00 332.50 320.00 325.00 0.0M
2025-05-19 330.00 330.00 329.80 330.00 0.0M
2025-05-16 314.90 324.80 309.00 324.80 0.0M
2025-05-15 308.70 315.90 305.85 315.70 0.0M
2025-05-14 308.65 315.00 308.65 311.00 0.0M
2025-05-13 314.90 318.00 305.55 308.65 0.0M
2025-05-12 318.00 318.00 300.00 315.00 0.0M
2025-05-09 298.25 314.35 284.45 314.35 0.0M
2025-05-08 308.00 309.00 298.25 299.40 0.0M
2025-05-07 314.90 314.95 313.90 313.90 0.0M
2025-05-06 310.05 317.95 306.40 308.55 0.0M
2025-05-05 310.00 325.00 305.20 322.50 0.0M
2025-05-02 310.00 318.75 304.30 315.10 0.0M
2025-04-30 320.00 320.00 304.00 317.95 0.1M
2025-04-29 320.00 325.00 310.00 320.00 0.0M
2025-04-28 307.00 324.00 305.00 315.00 0.0M
2025-04-25 320.40 320.40 317.00 318.20 0.0M
2025-04-24 305.15 305.15 305.00 305.15 0.0M
2025-04-23 282.45 296.00 281.60 290.65 0.1M
2025-04-22 282.00 283.50 281.00 282.25 0.0M
2025-04-21 278.00 290.00 278.00 280.25 0.0M
2025-04-17 280.00 284.90 273.50 278.00 0.0M
2025-04-16 265.40 284.00 265.35 284.00 0.0M
2025-04-15 265.00 271.90 265.00 270.55 0.0M
2025-04-11 273.00 279.00 260.05 260.05 0.0M
2025-04-09 272.90 277.00 258.10 273.00 0.0M
2025-04-08 254.00 267.90 254.00 267.30 0.0M
2025-04-07 256.95 257.90 246.75 255.65 0.0M
2025-04-04 252.05 262.00 252.05 259.50 0.0M
2025-04-03 266.90 267.00 260.00 263.50 0.0M
2025-04-02 270.00 270.00 257.05 268.95 0.0M
2025-04-01 253.65 273.00 253.65 270.00 0.0M
2025-03-28 266.90 266.95 266.90 266.95 0.0M
2025-03-27 252.50 267.00 252.40 267.00 0.0M
2025-03-26 263.95 267.90 253.00 265.65 0.0M
2025-03-25 267.10 267.10 254.65 264.95 0.0M
2025-03-24 266.00 267.95 266.00 266.00 0.0M
2025-03-21 263.75 269.45 257.20 263.50 0.0M
2025-03-20 263.80 263.80 263.80 263.80 0.0M
2025-03-19 246.95 254.95 240.00 253.90 0.0M
2025-03-18 247.00 247.50 247.00 247.50 0.0M
2025-03-17 232.20 247.90 232.10 247.90 0.0M
2025-03-13 225.00 240.00 225.00 240.00 0.0M
2025-03-12 224.05 242.90 223.25 233.95 0.0M
2025-03-11 218.50 234.95 218.50 234.95 0.0M
2025-03-10 230.80 235.00 220.00 230.00 0.0M
2025-03-06 230.80 230.80 230.80 230.80 0.0M
2025-03-04 230.90 230.90 226.30 226.30 0.0M
2025-03-03 228.25 230.90 228.25 230.90 0.0M
2025-02-28 232.90 232.90 232.90 232.90 0.0M
2025-02-27 237.65 237.65 237.65 237.65 0.0M
2025-02-25 242.50 242.50 242.50 242.50 0.0M
2025-02-24 243.05 243.05 243.05 243.05 0.0M
2025-02-21 248.00 248.00 248.00 248.00 0.0M
2025-02-20 248.00 250.50 248.00 250.50 0.0M
2025-02-19 248.75 251.00 248.75 251.00 0.0M
2025-02-17 254.00 254.00 253.80 253.80 0.0M
2025-02-14 258.95 258.95 258.95 258.95 0.0M
2025-02-13 249.00 258.00 249.00 258.00 0.0M
2025-02-12 249.00 253.85 249.00 253.85 0.0M
2025-02-11 253.85 253.85 253.85 253.85 0.0M
2025-02-10 265.00 265.00 259.00 259.00 0.0M
2025-02-07 260.75 260.75 260.00 260.65 0.0M
2025-02-06 255.65 260.65 255.65 255.65 0.0M
2025-02-05 250.80 255.65 245.80 255.65 0.0M
2025-02-04 250.80 250.80 250.80 250.80 0.0M
2025-02-03 257.50 257.50 255.90 255.90 0.0M
2025-02-01 250.30 254.00 250.30 253.00 0.0M
2025-01-31 258.00 258.00 255.40 255.40 0.0M
2025-01-30 260.60 260.60 260.60 260.60 0.0M
2025-01-29 265.90 265.90 265.90 265.90 0.0M
2025-01-28 278.00 278.00 264.25 271.30 0.0M
2025-01-27 270.00 280.00 263.75 278.00 0.0M
2025-01-24 288.60 288.60 270.00 277.60 0.0M
2025-01-23 275.00 275.00 274.90 274.90 0.0M
2025-01-22 250.65 261.95 250.65 261.95 0.0M
2025-01-21 247.75 250.65 240.00 249.50 0.0M
2025-01-20 217.10 238.75 217.10 238.75 0.0M
2025-01-17 227.40 230.00 227.40 227.40 0.0M
2025-01-16 232.00 232.00 232.00 232.00 0.0M
2025-01-15 241.00 241.00 236.70 236.70 0.0M
2025-01-14 241.60 241.60 241.50 241.50 0.0M
2025-01-13 237.00 241.80 237.00 237.00 0.0M
2025-01-10 246.70 246.70 241.80 241.80 0.0M
2025-01-09 237.50 246.70 237.50 246.70 0.0M
2025-01-08 242.10 246.80 242.00 242.00 0.0M
2025-01-07 243.00 246.80 242.50 246.80 0.0M
2025-01-06 241.35 245.90 237.00 242.00 0.1M
2025-01-03 241.35 241.35 237.10 241.30 0.0M
2025-01-02 237.10 241.70 237.10 237.10 0.0M
2025-01-01 237.00 237.10 237.00 237.10 0.0M