Borosil Scientific Ltd (BORI)

BORI
🏛️ 인도 →
132.45
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
2025-09-26 138.10 138.75 132.15 132.45 0.0M
2025-09-25 137.70 139.35 137.70 138.30 0.0M
2025-09-24 139.50 140.80 137.00 137.35 0.0M
2025-09-23 140.20 143.00 137.95 139.65 0.0M
2025-09-22 139.00 139.25 134.80 138.45 0.0M
2025-09-19 140.00 142.65 136.15 137.15 0.0M
2025-09-18 140.25 140.85 138.75 138.95 0.0M
2025-09-17 141.95 141.95 139.50 139.80 0.0M
2025-09-16 143.85 143.85 140.10 140.65 0.0M
2025-09-15 141.30 141.80 140.10 140.50 0.0M
2025-09-12 142.30 143.50 140.75 140.75 0.0M
2025-09-11 144.60 144.70 141.70 141.70 0.0M
2025-09-10 145.35 146.05 143.35 144.05 0.0M
2025-09-09 141.60 148.00 140.15 143.55 0.0M
2025-09-08 142.25 144.25 141.50 141.60 0.0M
2025-09-05 144.50 145.85 142.05 142.90 0.0M
2025-09-04 146.85 151.55 143.65 144.10 0.0M
2025-09-03 141.00 147.00 140.00 145.90 0.0M
2025-09-02 138.90 142.85 138.60 140.45 0.0M
2025-09-01 140.80 140.80 136.90 137.90 0.0M
2025-08-29 137.90 139.40 136.50 137.55 0.0M
2025-08-28 139.80 141.15 136.00 136.80 0.0M
2025-08-26 139.35 141.00 137.85 138.80 0.0M
2025-08-25 137.00 144.90 137.00 139.70 0.0M
2025-08-22 143.25 143.25 137.65 139.35 0.0M
2025-08-21 140.15 144.25 138.65 141.25 0.0M
2025-08-20 141.90 142.25 140.20 140.50 0.0M
2025-08-19 143.50 143.95 141.15 142.25 0.0M
2025-08-18 146.75 147.55 142.50 142.90 0.0M
2025-08-14 147.10 148.50 144.35 144.65 0.0M
2025-08-13 144.00 149.25 144.00 147.10 0.0M
2025-08-12 146.55 149.85 143.60 144.70 0.0M
2025-08-11 156.05 165.15 147.50 149.40 0.0M
2025-08-08 156.00 157.75 155.30 156.05 0.0M
2025-08-07 156.40 162.50 153.70 155.10 0.0M
2025-08-06 157.00 159.75 152.30 158.35 0.0M
2025-08-05 158.80 159.50 154.55 155.15 0.0M
2025-08-04 161.90 161.90 155.40 156.05 0.0M
2025-08-01 162.95 163.55 158.00 159.10 0.0M
2025-07-31 161.85 166.90 160.35 164.00 0.0M
2025-07-30 165.95 165.95 162.50 163.55 0.0M
2025-07-29 160.15 168.80 160.15 165.35 0.0M
2025-07-28 170.10 173.75 160.15 162.65 0.0M
2025-07-25 174.45 174.45 167.35 170.45 0.0M
2025-07-24 176.25 183.15 173.20 174.15 0.0M
2025-07-23 180.50 183.00 177.55 178.70 0.0M
2025-07-22 184.70 187.30 177.55 178.80 0.0M
2025-07-21 183.25 187.00 176.25 183.25 0.1M
2025-07-18 165.45 190.45 163.40 179.65 0.2M
2025-07-17 162.20 173.60 162.20 165.35 0.0M
2025-07-16 156.40 165.15 156.05 164.85 0.0M
2025-07-15 157.00 158.00 154.90 156.25 0.0M
2025-07-14 158.00 163.40 155.85 156.05 0.0M
2025-07-11 161.80 161.80 158.00 158.15 0.0M
2025-07-10 155.50 162.35 155.50 160.75 0.0M
2025-07-09 161.50 165.50 160.55 161.05 0.0M
2025-07-08 162.80 163.05 160.30 160.70 0.0M
2025-07-07 167.85 167.85 160.25 161.45 0.0M
2025-07-04 160.10 171.30 158.50 165.05 0.1M
2025-07-03 163.35 163.35 160.80 161.40 0.0M
2025-07-02 164.10 165.05 160.40 163.65 0.0M
2025-07-01 163.80 167.05 161.75 162.45 0.0M
2025-06-30 162.50 166.90 162.00 163.80 0.0M
2025-06-27 160.50 171.20 158.80 164.90 0.1M
2025-06-26 162.20 164.35 158.70 160.35 0.0M
2025-06-25 160.50 163.85 153.80 159.15 0.0M
2025-06-24 167.00 170.50 158.15 162.75 0.2M
2025-06-23 144.75 166.40 139.10 165.05 0.2M
2025-06-20 138.00 141.10 136.00 138.70 0.0M
2025-06-19 142.90 143.10 135.60 136.15 0.0M
2025-06-18 139.30 144.40 139.25 140.80 0.0M
2025-06-17 140.85 142.45 139.95 140.25 0.0M
2025-06-16 140.00 142.55 139.90 140.85 0.0M
2025-06-13 141.00 143.05 138.25 141.90 0.0M
2025-06-12 146.25 148.50 141.55 142.70 0.0M
2025-06-11 136.15 151.25 136.15 146.25 0.0M
2025-06-10 138.05 141.15 138.05 138.15 0.0M
2025-06-09 140.50 140.85 138.00 138.40 0.0M
2025-06-06 143.75 143.75 136.80 137.90 0.0M
2025-06-05 143.65 144.30 141.00 141.30 0.0M
2025-06-04 143.45 143.45 138.35 139.90 0.0M
2025-06-03 145.80 145.80 138.60 139.35 0.0M
2025-06-02 136.90 144.85 136.90 142.60 0.0M
2025-05-30 140.20 140.90 139.25 140.00 0.0M
2025-05-29 141.60 142.00 138.90 139.10 0.0M
2025-05-28 144.70 145.05 140.10 141.10 0.0M
2025-05-27 144.85 145.75 142.70 142.90 0.0M
2025-05-26 143.05 147.60 139.40 142.75 0.0M
2025-05-23 141.80 142.40 139.30 140.05 0.0M
2025-05-22 147.80 147.80 140.00 141.65 0.0M
2025-05-21 135.35 146.20 135.00 144.10 0.0M
2025-05-20 144.85 144.85 136.95 137.35 0.0M
2025-05-19 146.25 146.25 140.25 141.75 0.0M
2025-05-16 141.05 148.20 136.00 146.25 0.0M
2025-05-15 134.70 141.20 134.10 138.65 0.0M
2025-05-14 137.05 138.00 133.60 134.25 0.0M
2025-05-13 129.50 135.80 129.00 135.40 0.0M
2025-05-12 126.10 129.75 126.10 129.30 0.0M
2025-05-09 119.90 124.00 117.70 122.55 0.0M
2025-05-08 127.75 128.00 123.30 123.75 0.0M
2025-05-07 123.90 127.65 122.70 125.90 0.0M
2025-05-06 131.90 131.90 123.70 123.90 0.0M
2025-05-05 129.10 130.75 128.00 129.50 0.0M
2025-05-02 130.40 131.70 127.15 128.30 0.0M
2025-04-30 131.55 132.25 130.00 130.35 0.0M
2025-04-29 134.55 135.20 130.65 131.65 0.0M
2025-04-28 135.90 135.90 131.50 131.65 0.0M
2025-04-25 137.00 137.00 132.00 133.80 0.0M
2025-04-24 140.00 141.50 136.60 138.05 0.0M
2025-04-23 138.80 142.00 136.85 140.00 0.0M
2025-04-22 135.40 139.10 135.40 136.60 0.0M
2025-04-21 132.75 137.40 132.05 135.60 0.0M
2025-04-17 131.15 133.20 131.10 132.30 0.0M
2025-04-16 133.00 134.15 132.05 133.40 0.0M
2025-04-15 125.80 131.85 125.80 131.15 0.0M
2025-04-11 117.25 126.75 117.25 125.70 0.0M
2025-04-09 117.40 119.80 116.50 118.60 0.0M
2025-04-08 128.85 128.85 116.00 118.45 0.0M
2025-04-07 117.00 117.50 109.80 117.45 0.0M
2025-04-04 125.50 125.50 120.50 122.05 0.0M
2025-04-03 125.30 127.85 124.35 126.15 0.0M
2025-04-02 122.00 124.95 121.50 124.25 0.0M
2025-04-01 123.70 126.45 120.95 122.55 0.0M
2025-03-28 120.00 123.45 119.35 122.15 0.0M
2025-03-27 122.00 123.00 116.50 117.30 0.0M
2025-03-26 125.00 125.25 120.00 120.70 0.0M
2025-03-25 132.70 133.30 122.75 124.10 0.0M
2025-03-24 128.90 135.40 128.35 132.30 0.0M
2025-03-21 125.30 130.85 125.30 126.55 0.0M
2025-03-20 127.00 127.90 123.55 124.15 0.0M
2025-03-19 116.40 126.65 116.40 124.05 0.0M
2025-03-18 123.90 124.00 119.60 123.15 0.0M
2025-03-17 121.00 121.00 115.60 118.30 0.0M
2025-03-13 124.70 125.25 119.10 119.85 0.0M
2025-03-12 128.00 128.00 124.15 124.95 0.0M
2025-03-11 125.00 128.75 120.15 127.70 0.0M
2025-03-10 130.80 131.30 124.85 127.10 0.0M
2025-03-07 131.20 133.60 129.65 130.80 0.0M
2025-03-06 131.55 134.80 130.05 130.90 0.0M
2025-03-05 127.05 130.85 126.50 129.65 0.0M
2025-03-04 120.90 126.00 118.00 124.60 0.0M
2025-03-03 126.00 129.80 120.05 121.45 0.0M
2025-02-28 131.95 131.95 122.45 125.80 0.0M
2025-02-27 134.90 136.30 133.00 133.20 0.0M
2025-02-25 135.10 137.65 134.50 135.30 0.0M
2025-02-24 140.00 140.00 134.40 135.10 0.0M
2025-02-21 145.80 146.50 138.45 140.00 0.0M
2025-02-20 136.25 144.10 136.25 143.40 0.0M
2025-02-19 134.80 139.40 134.80 138.50 0.0M
2025-02-18 138.75 139.80 133.10 134.80 0.0M
2025-02-17 130.05 141.25 130.05 138.70 0.0M
2025-02-14 145.95 146.00 137.10 138.35 0.0M
2025-02-13 141.80 144.55 141.50 142.40 0.0M
2025-02-12 144.00 147.90 139.55 141.80 0.0M
2025-02-11 155.30 155.30 145.00 145.60 0.0M
2025-02-10 160.00 160.25 155.05 156.00 0.0M
2025-02-07 164.30 164.30 158.25 159.30 0.0M
2025-02-06 164.65 170.10 161.35 164.30 0.0M
2025-02-05 156.70 162.85 156.70 161.40 0.0M
2025-02-04 152.30 159.60 152.30 155.35 0.0M
2025-02-03 161.15 161.15 155.70 156.65 0.0M
2025-02-01 160.10 165.90 158.35 164.40 0.0M
2025-01-31 155.15 159.90 155.15 158.35 0.0M
2025-01-30 153.15 160.00 153.15 158.80 0.0M
2025-01-29 153.00 158.85 152.80 156.15 0.0M
2025-01-28 145.00 154.30 145.00 153.15 0.0M
2025-01-27 156.00 156.20 151.55 155.45 0.0M
2025-01-24 160.50 160.50 157.00 158.10 0.0M
2025-01-23 159.05 161.40 159.05 159.70 0.0M
2025-01-22 164.00 164.90 158.70 159.05 0.0M
2025-01-21 166.35 167.70 165.10 165.70 0.0M
2025-01-20 172.35 174.35 165.10 165.40 0.0M
2025-01-17 159.85 174.00 155.90 168.35 0.0M
2025-01-16 157.05 160.90 155.25 159.35 0.0M
2025-01-15 163.75 163.75 155.00 156.40 0.0M
2025-01-14 156.10 158.15 153.70 156.80 0.0M
2025-01-13 160.00 163.15 151.85 153.90 0.0M
2025-01-10 161.80 164.15 157.95 159.95 0.0M
2025-01-09 169.00 171.05 163.60 164.20 0.0M
2025-01-08 167.50 168.45 165.05 166.70 0.0M
2025-01-07 167.25 170.95 165.85 166.60 0.0M
2025-01-06 175.10 175.10 165.95 168.00 0.0M
2025-01-03 172.45 175.00 171.65 174.25 0.0M
2025-01-02 173.35 175.15 171.05 172.45 0.0M
2025-01-01 166.90 180.65 166.15 172.25 0.0M