Birla Precision Technologies Ltd (BRLK)

BRLK
🏛️ 인도 →
45.64
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 66.40 66.40 66.40 66.40 0.1M
2021-12-30 63.25 63.25 63.25 63.25 0.0M
2021-12-29 60.25 60.25 60.25 60.25 0.1M
2021-12-28 57.30 57.40 57.10 57.40 0.1M
2021-12-27 54.70 54.70 54.00 54.70 0.2M
2021-12-24 52.10 52.10 51.25 52.10 0.3M
2021-12-23 49.65 49.65 45.50 49.65 0.5M
2021-12-22 47.30 47.30 42.80 47.30 0.5M
2021-12-21 45.05 45.05 45.00 45.05 0.1M
2021-12-20 42.95 42.95 38.95 42.95 0.6M
2021-12-17 37.05 40.95 37.05 40.95 1.0M
2021-12-16 39.00 39.00 39.00 39.00 0.1M
2021-12-15 37.15 37.15 37.15 37.15 0.1M
2021-12-14 35.40 35.40 33.75 35.40 0.6M
2021-12-13 33.75 33.75 33.75 33.75 0.1M
2021-12-10 32.15 32.15 32.15 32.15 0.1M
2021-12-09 30.65 30.65 30.65 30.65 0.1M
2021-12-08 29.20 29.20 29.20 29.20 0.1M
2021-12-07 26.45 27.85 25.60 27.85 0.3M
2021-12-06 26.85 27.00 26.00 26.55 0.3M
2021-12-03 26.50 26.85 25.10 25.75 0.2M
2021-12-02 25.85 25.95 24.50 25.90 0.3M
2021-12-01 23.00 24.75 22.45 24.75 0.3M
2021-11-30 25.85 26.00 23.60 23.60 0.5M
2021-11-29 24.15 24.80 23.80 24.80 0.3M
2021-11-26 23.50 23.80 21.75 23.65 0.5M
2021-11-25 22.45 22.70 21.50 22.70 0.2M
2021-11-24 21.65 21.65 21.30 21.65 0.2M
2021-11-23 18.75 20.65 18.75 20.65 0.2M
2021-11-22 21.00 21.25 19.70 19.70 0.1M
2021-11-18 21.25 21.25 20.15 20.70 0.2M
2021-11-17 20.90 21.40 20.50 21.20 0.3M
2021-11-16 20.20 21.50 19.95 20.40 0.3M
2021-11-15 23.15 23.15 20.95 20.95 0.4M
2021-11-12 22.05 22.05 22.05 22.05 0.2M
2021-11-11 20.70 21.00 20.70 21.00 0.4M
2021-11-10 19.25 20.00 19.25 20.00 0.4M
2021-11-09 18.50 19.05 17.50 19.05 0.2M
2021-11-08 17.65 18.50 17.25 18.15 0.2M
2021-11-04 17.65 17.65 17.00 17.65 0.0M
2021-11-03 17.40 17.60 16.65 16.85 0.0M
2021-11-02 17.40 17.40 16.05 17.40 0.1M
2021-11-01 17.70 17.75 16.55 16.60 0.1M
2021-10-29 17.90 17.90 16.31 17.38 0.0M
2021-10-28 17.94 18.08 17.00 17.05 0.1M
2021-10-27 17.22 17.22 16.82 17.22 0.1M
2021-10-26 15.62 16.40 15.12 16.40 0.1M
2021-10-25 16.89 16.89 15.62 15.62 0.1M
2021-10-22 16.40 17.35 16.30 16.44 0.1M
2021-10-21 17.40 17.70 16.70 17.02 0.1M
2021-10-20 17.11 18.00 16.89 16.90 0.1M
2021-10-19 19.30 19.30 17.72 17.77 0.1M
2021-10-18 19.00 19.90 18.30 18.65 0.2M
2021-10-14 19.80 19.80 18.16 18.97 0.2M
2021-10-13 18.75 18.90 18.40 18.90 0.2M
2021-10-12 17.15 18.00 16.30 18.00 0.3M
2021-10-11 17.15 17.80 17.15 17.15 0.3M
2021-10-08 18.52 19.50 18.05 18.05 0.2M
2021-10-07 18.95 19.21 18.25 19.00 0.5M
2021-10-06 18.30 18.30 17.50 18.30 0.3M
2021-10-05 17.28 17.43 16.83 17.43 0.1M
2021-10-04 16.48 16.60 15.81 16.60 0.4M
2021-10-01 14.95 15.81 14.42 15.81 0.5M
2021-09-30 13.26 14.38 13.26 14.38 0.2M
2021-09-29 12.62 13.40 12.07 13.08 0.2M
2021-09-28 12.30 12.74 12.30 12.41 0.0M
2021-09-27 12.60 12.98 12.17 12.37 0.1M
2021-09-24 12.90 12.99 12.50 12.60 0.1M
2021-09-23 12.35 12.75 11.52 12.49 0.2M
2021-09-22 11.70 12.40 11.08 12.02 0.1M
2021-09-21 11.41 11.59 10.55 11.46 0.0M
2021-09-20 11.65 12.10 11.25 11.43 0.0M
2021-09-17 12.00 12.28 11.55 11.65 0.0M
2021-09-16 12.38 12.38 11.80 11.95 0.0M
2021-09-15 12.38 12.38 11.75 12.02 0.1M
2021-09-14 12.49 12.64 11.90 11.96 0.0M
2021-09-13 12.38 12.70 11.90 12.05 0.0M
2021-09-09 12.00 12.68 12.00 12.40 0.0M
2021-09-08 12.30 12.74 12.00 12.16 0.0M
2021-09-07 13.50 13.50 12.00 12.21 0.1M
2021-09-06 12.44 12.63 11.50 12.49 0.1M
2021-09-03 11.00 11.65 11.00 11.49 0.0M
2021-09-02 11.00 12.20 10.90 11.13 0.1M
2021-09-01 10.50 11.70 10.50 11.35 0.0M
2021-08-31 11.00 11.50 10.75 10.86 0.0M
2021-08-30 11.50 11.50 10.58 11.02 0.0M
2021-08-27 11.25 11.50 10.73 11.32 0.0M
2021-08-26 11.35 11.35 10.33 10.99 0.0M
2021-08-25 11.25 11.50 10.66 11.09 0.0M
2021-08-24 10.69 11.20 9.90 11.02 0.1M
2021-08-23 11.10 11.48 9.90 10.29 0.1M
2021-08-20 10.06 11.00 10.06 10.65 0.0M
2021-08-18 11.61 11.65 10.83 10.93 0.0M
2021-08-17 12.10 12.10 11.52 11.61 0.0M
2021-08-16 12.30 12.30 11.40 11.88 0.0M
2021-08-13 12.32 12.32 11.30 11.82 0.0M
2021-08-12 10.86 12.20 10.86 11.86 0.1M
2021-08-11 11.53 11.87 10.38 11.10 0.1M
2021-08-10 12.99 12.99 11.53 11.53 0.2M
2021-08-09 12.75 13.40 12.50 12.81 0.0M
2021-08-06 12.56 13.20 12.56 12.84 0.0M
2021-08-05 12.70 13.65 12.56 12.60 0.1M
2021-08-04 13.70 13.98 13.01 13.22 0.1M
2021-08-03 14.25 14.30 13.63 13.69 0.0M
2021-08-02 14.20 14.35 13.50 14.24 0.0M
2021-07-30 14.50 14.50 13.55 13.70 0.1M
2021-07-29 14.00 14.00 13.50 13.85 0.0M
2021-07-28 13.10 13.75 13.05 13.45 0.0M
2021-07-27 13.70 14.00 13.30 13.45 0.0M
2021-07-26 14.60 14.60 13.50 13.70 0.1M
2021-07-23 14.90 14.90 13.95 14.15 0.1M
2021-07-22 14.80 15.35 14.25 14.35 0.1M
2021-07-20 15.45 15.45 14.50 14.80 0.1M
2021-07-19 15.35 15.50 14.15 15.05 0.1M
2021-07-16 14.40 15.70 14.40 14.80 0.1M
2021-07-15 15.70 15.90 14.90 15.00 0.1M
2021-07-14 14.65 16.00 14.65 15.15 0.0M
2021-07-13 15.00 15.45 14.50 15.40 0.1M
2021-07-12 14.25 15.05 14.25 14.75 0.1M
2021-07-09 14.90 15.45 14.20 14.35 0.1M
2021-07-08 15.20 15.35 14.60 14.90 0.1M
2021-07-07 15.55 15.65 14.70 14.75 0.1M
2021-07-06 15.20 15.55 14.70 15.45 0.1M
2021-07-05 15.45 15.45 14.35 14.85 0.1M
2021-07-02 14.95 15.50 14.95 15.10 0.2M
2021-07-01 15.75 15.75 15.70 15.70 0.2M
2021-06-30 16.50 16.50 16.50 16.50 0.1M
2021-06-29 15.45 15.75 14.80 15.75 0.2M
2021-06-28 14.00 15.15 14.00 15.00 0.1M
2021-06-25 15.40 15.40 14.10 14.50 0.1M
2021-06-24 15.10 15.10 14.20 14.70 0.1M
2021-06-23 15.00 15.00 14.45 14.90 0.1M
2021-06-22 14.50 14.85 14.20 14.65 0.1M
2021-06-21 14.50 14.70 13.65 14.50 0.0M
2021-06-18 14.85 14.85 13.50 14.35 0.1M
2021-06-17 14.00 14.90 14.00 14.20 0.1M
2021-06-16 15.00 15.00 14.10 14.50 0.0M
2021-06-15 14.15 14.80 14.05 14.65 0.0M
2021-06-14 14.70 15.00 13.80 14.15 0.0M
2021-06-11 14.60 14.95 13.70 14.40 0.1M
2021-06-10 14.45 14.80 13.80 14.25 0.1M
2021-06-09 14.75 14.75 14.20 14.45 0.1M
2021-06-08 15.15 15.15 14.30 14.60 0.1M
2021-06-07 15.10 15.40 14.50 15.05 0.1M
2021-06-04 14.10 15.10 14.05 14.85 0.0M
2021-06-03 14.75 15.40 14.45 14.50 0.1M
2021-06-02 14.40 15.00 13.85 14.75 0.1M
2021-06-01 15.25 15.60 14.40 14.40 0.1M
2021-05-31 14.50 15.68 14.50 15.11 0.2M
2021-05-28 15.54 15.54 14.40 15.03 0.2M
2021-05-27 14.74 14.80 14.40 14.80 0.1M
2021-05-26 14.00 14.37 13.69 14.10 0.2M
2021-05-25 13.15 13.69 13.10 13.69 0.1M
2021-05-24 13.77 13.77 12.56 13.04 0.2M
2021-05-21 12.50 13.12 12.50 13.12 0.1M
2021-05-20 11.75 12.58 11.75 12.50 0.1M
2021-05-19 11.60 12.16 11.16 11.99 0.1M
2021-05-18 11.60 11.97 11.43 11.59 0.0M
2021-05-17 11.98 11.98 11.24 11.76 0.0M
2021-05-14 11.99 12.00 11.38 11.52 0.0M
2021-05-12 12.12 12.12 11.31 11.61 0.0M
2021-05-11 11.25 11.55 10.97 11.55 0.0M
2021-05-10 11.27 11.39 10.91 11.00 0.0M
2021-05-07 11.35 11.99 11.15 11.27 0.0M
2021-05-06 11.16 11.71 10.82 11.64 0.1M
2021-05-05 11.80 11.80 10.84 11.16 0.0M
2021-05-04 12.25 12.25 11.21 11.25 0.1M
2021-05-03 11.75 12.15 11.50 11.75 0.2M
2021-04-30 11.58 11.58 11.58 11.58 0.1M
2021-04-29 10.80 11.03 10.03 11.03 0.1M
2021-04-28 10.65 10.80 10.41 10.51 0.1M
2021-04-27 9.45 10.29 9.45 10.29 0.0M
2021-04-26 9.30 9.80 9.30 9.80 0.1M
2021-04-23 9.65 9.69 9.20 9.34 0.0M
2021-04-22 9.35 9.86 9.30 9.40 0.0M
2021-04-20 9.52 10.00 9.50 9.59 0.0M
2021-04-19 10.15 10.15 9.54 9.70 0.0M
2021-04-16 9.99 10.20 9.52 10.02 0.1M
2021-04-15 10.10 10.45 9.58 9.72 0.0M
2021-04-13 9.85 10.08 9.40 10.02 0.0M
2021-04-12 10.39 10.45 9.48 9.63 0.1M
2021-04-09 9.75 10.40 9.75 9.97 0.0M
2021-04-08 10.35 10.35 9.63 9.96 0.0M
2021-04-07 9.31 10.11 9.31 9.86 0.0M
2021-04-06 9.50 10.06 9.37 9.63 0.0M
2021-04-05 9.68 10.00 9.50 9.73 0.0M
2021-04-01 10.10 10.49 9.62 10.00 0.0M
2021-03-31 10.25 10.30 9.96 10.02 0.0M
2021-03-30 9.95 9.95 9.52 9.95 0.0M
2021-03-26 9.90 10.16 9.30 9.48 0.1M
2021-03-25 10.34 10.34 9.46 9.71 0.1M
2021-03-24 9.95 10.10 9.70 9.95 0.0M
2021-03-23 10.10 10.60 9.66 9.85 0.1M
2021-03-22 10.10 10.50 10.10 10.10 0.0M
2021-03-19 10.63 10.63 10.63 10.63 0.0M
2021-03-18 11.24 11.24 10.84 10.84 0.0M
2021-03-17 11.50 11.50 11.06 11.06 0.0M
2021-03-16 11.25 11.30 11.25 11.28 0.1M
2021-03-15 11.29 11.30 10.93 11.08 0.1M
2021-03-12 11.40 11.50 11.08 11.08 0.0M
2021-03-10 11.76 11.76 11.30 11.30 0.1M
2021-03-09 12.20 12.30 11.14 11.53 0.2M
2021-03-08 11.72 11.72 11.22 11.72 0.1M
2021-03-05 10.98 11.17 10.70 11.17 0.1M
2021-03-04 10.34 10.64 10.34 10.64 0.1M
2021-03-03 10.26 10.26 9.79 10.14 0.1M
2021-03-02 9.70 9.78 9.70 9.78 0.0M
2021-03-01 9.00 9.32 9.00 9.32 0.0M
2021-02-26 9.05 9.15 8.76 8.88 0.0M
2021-02-25 9.10 9.40 8.99 9.20 0.0M
2021-02-24 9.10 9.44 9.00 9.05 0.0M
2021-02-23 9.31 9.75 8.85 9.05 0.1M
2021-02-22 9.90 9.90 9.31 9.31 0.1M
2021-02-19 9.84 10.12 9.60 9.80 0.1M
2021-02-18 9.16 9.83 9.03 9.64 0.1M
2021-02-17 9.52 10.40 9.50 9.50 0.0M
2021-02-16 11.03 11.03 9.99 9.99 0.2M
2021-02-15 10.51 10.51 10.20 10.51 0.1M
2021-02-12 10.01 10.01 10.01 10.01 0.0M
2021-02-11 9.50 9.54 9.50 9.54 0.0M
2021-02-10 9.05 9.09 8.30 9.09 0.3M
2021-02-09 8.50 8.66 8.30 8.66 0.1M
2021-02-08 8.19 8.33 8.00 8.25 0.1M
2021-02-05 8.19 8.19 7.77 7.94 0.0M
2021-02-04 8.06 8.10 7.71 8.01 0.1M
2021-02-03 7.70 8.10 7.70 8.06 0.1M
2021-02-02 7.40 7.73 7.14 7.72 0.1M
2021-02-01 7.50 7.64 7.35 7.37 0.0M
2021-01-29 7.20 7.29 6.76 7.29 0.0M
2021-01-28 7.25 7.44 6.85 6.95 0.0M
2021-01-27 7.20 7.29 7.05 7.20 0.0M
2021-01-25 7.45 7.45 7.10 7.19 0.0M
2021-01-22 6.88 7.10 6.70 7.10 0.1M
2021-01-21 6.96 7.17 6.66 6.77 0.1M
2021-01-20 7.01 7.39 6.90 6.93 0.1M
2021-01-19 7.34 7.69 7.04 7.13 0.1M
2021-01-18 8.09 8.09 7.34 7.34 0.1M
2021-01-15 8.22 8.22 7.60 7.72 0.0M
2021-01-14 7.87 7.87 7.50 7.86 0.1M
2021-01-13 7.25 7.50 6.87 7.50 0.1M
2021-01-12 7.20 7.39 7.12 7.15 0.1M
2021-01-11 7.80 8.09 7.49 7.49 0.1M
2021-01-08 8.40 8.40 7.85 7.88 0.1M
2021-01-07 8.39 8.39 8.00 8.26 0.1M
2021-01-06 8.55 8.65 8.00 8.05 0.1M
2021-01-05 7.86 8.40 7.86 8.37 0.1M
2021-01-04 8.30 8.30 7.80 8.22 0.1M
2021-01-01 8.24 8.24 7.81 8.18 0.1M