BPL Ltd

BPL
🏛️ 인도 →
80.36
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 82.00 82.00 81.58 81.81 0.2K
09:20 82.25 82.70 82.25 82.70 0.0K
09:25 82.44 82.44 82.15 82.15 0.1K
09:30 82.15 82.15 81.80 81.80 0.2K
09:45 81.04 81.04 81.04 81.04 0.0K
09:55 81.50 82.07 81.50 82.07 4.0K
10:00 82.07 82.07 82.07 82.07 0.2K
10:05 82.07 82.07 81.11 81.11 0.9K
10:10 80.59 80.71 80.59 80.71 0.1K
10:15 80.97 80.97 80.97 80.97 0.0K
10:20 81.00 81.00 80.49 80.49 1.2K
10:25 81.00 81.21 81.00 81.21 1.0K
10:50 80.49 80.49 80.49 80.49 0.0K
11:15 80.46 80.46 80.46 80.46 0.0K
11:20 80.27 80.27 80.27 80.27 0.3K
11:35 80.07 80.07 80.07 80.07 0.4K
11:40 80.00 80.00 80.00 80.00 0.0K
12:45 80.50 80.50 80.27 80.27 0.1K
12:55 80.71 80.71 80.71 80.71 0.1K
13:15 80.67 80.67 80.67 80.67 0.0K
14:15 80.67 80.67 80.67 80.67 0.0K
15:00 80.46 80.46 80.46 80.46 0.1K
15:05 80.30 80.30 80.30 80.30 0.0K
15:10 80.30 80.30 80.30 80.30 0.0K
15:15 80.30 80.30 80.30 80.30 0.0K
15:20 80.30 80.30 80.30 80.30 0.1K
15:25 80.36 80.36 80.36 80.36 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 83.50 83.50 80.00 80.36 0.0M
2025-10-01 78.00 82.43 77.59 81.12 0.0M
2025-09-30 86.30 86.30 75.15 76.71 0.0M
2025-09-29 82.60 82.60 76.61 77.51 0.0M
2025-09-26 78.61 79.84 77.46 78.14 0.0M
2025-09-25 80.52 80.99 79.15 79.49 0.0M
2025-09-24 80.16 82.64 80.16 81.11 0.0M
2025-09-23 84.63 84.63 81.75 82.20 0.0M
2025-09-22 88.00 88.00 80.00 82.97 0.0M
2025-09-19 85.01 86.95 85.01 86.09 0.0M
2025-09-18 85.16 87.34 85.16 86.08 0.0M
2025-09-17 86.05 86.39 84.66 85.16 0.0M
2025-09-16 87.88 87.88 85.42 86.03 0.0M
2025-09-15 83.25 89.22 83.25 85.74 0.0M
2025-09-12 85.00 85.50 83.50 84.10 0.0M
2025-09-11 84.53 84.74 82.75 83.47 0.0M
2025-09-10 87.05 87.05 83.66 84.05 0.0M
2025-09-09 87.51 87.51 85.23 86.08 0.0M
2025-09-08 89.99 89.99 85.60 86.12 0.0M
2025-09-05 86.14 88.89 84.89 86.14 0.0M
2025-09-04 88.99 91.10 83.71 85.34 0.0M
2025-09-03 81.80 90.40 80.90 86.60 0.0M
2025-09-02 81.00 81.00 79.07 79.14 0.0M
2025-09-01 78.35 80.17 76.95 79.94 0.0M
2025-08-29 78.10 80.05 77.20 77.87 0.0M
2025-08-28 81.50 81.50 76.47 78.31 0.0M
2025-08-26 80.82 81.80 78.00 78.30 0.0M
2025-08-25 79.30 82.99 79.30 81.53 0.0M
2025-08-22 84.90 84.90 81.66 81.86 0.0M
2025-08-21 79.90 83.17 79.90 82.85 0.0M
2025-08-20 77.46 82.05 77.05 79.75 0.0M
2025-08-19 75.90 78.16 75.90 77.26 0.0M
2025-08-18 75.11 78.44 75.11 77.56 0.0M
2025-08-14 77.30 77.40 74.20 74.67 0.0M
2025-08-13 77.09 77.80 76.27 77.37 0.0M
2025-08-12 75.34 78.20 74.97 75.49 0.0M
2025-08-11 76.77 77.10 74.50 75.18 0.0M
2025-08-08 77.76 79.05 76.77 76.86 0.0M
2025-08-07 80.00 80.00 76.50 77.01 0.0M
2025-08-06 78.22 78.50 77.92 78.00 0.0M
2025-08-05 79.58 79.60 78.09 78.22 0.0M
2025-08-04 82.47 82.47 77.91 78.13 0.0M
2025-08-01 81.53 83.04 78.50 79.74 0.0M
2025-07-31 79.11 82.98 79.11 81.72 0.0M
2025-07-30 83.11 84.47 82.77 83.37 0.0M
2025-07-29 86.00 86.00 82.50 83.35 0.0M
2025-07-28 83.20 86.92 82.51 82.73 0.0M
2025-07-25 86.85 86.85 83.80 84.60 0.0M
2025-07-24 85.15 88.01 85.15 86.93 0.0M
2025-07-23 82.01 88.65 82.01 87.71 0.0M
2025-07-22 88.50 88.50 85.09 85.87 0.0M
2025-07-21 87.90 87.90 85.71 86.94 0.0M
2025-07-18 88.50 88.82 86.83 87.20 0.0M
2025-07-17 86.11 90.39 86.11 88.71 0.0M
2025-07-16 86.75 89.84 86.40 87.29 0.0M
2025-07-15 84.00 86.95 84.00 86.21 0.0M
2025-07-14 86.75 86.75 83.87 84.83 0.0M
2025-07-11 91.99 91.99 86.10 86.80 0.0M
2025-07-10 87.01 88.66 86.80 87.58 0.0M
2025-07-09 90.00 90.00 87.39 87.68 0.0M
2025-07-08 90.00 90.49 89.00 89.41 0.0M
2025-07-07 92.99 92.99 89.65 90.07 0.0M
2025-07-04 90.55 91.57 89.44 90.21 0.0M
2025-07-03 90.40 93.00 90.15 90.66 0.0M
2025-07-02 89.01 92.88 89.01 90.79 0.0M
2025-07-01 93.12 93.12 90.59 91.60 0.0M
2025-06-30 94.25 94.25 92.17 93.19 0.0M
2025-06-27 91.40 94.00 91.40 92.55 0.0M
2025-06-26 92.77 93.29 91.00 91.43 0.0M
2025-06-25 92.00 92.40 90.60 91.83 0.0M
2025-06-24 94.00 94.00 90.17 90.39 0.0M
2025-06-23 93.90 93.90 89.17 90.86 0.0M
2025-06-20 87.27 92.54 87.27 90.42 0.0M
2025-06-19 95.85 96.50 88.20 89.94 0.0M
2025-06-18 97.12 100.30 95.50 96.73 0.1M
2025-06-17 92.05 98.32 92.05 97.43 0.1M
2025-06-16 94.21 95.58 91.88 93.82 0.0M
2025-06-13 88.59 98.65 88.14 95.21 0.1M
2025-06-12 96.50 96.50 91.34 92.27 0.0M
2025-06-11 95.43 96.81 93.61 94.56 0.1M
2025-06-10 84.47 97.48 84.13 94.80 0.3M
2025-06-09 82.80 85.79 82.80 83.68 0.0M
2025-06-06 84.63 84.77 82.10 82.96 0.0M
2025-06-05 81.04 85.04 81.04 84.08 0.0M
2025-06-04 82.64 83.51 80.50 81.33 0.0M
2025-06-03 84.50 84.90 82.80 82.95 0.0M
2025-06-02 82.80 83.58 81.77 82.93 0.0M
2025-05-30 82.15 83.38 82.15 82.98 0.0M
2025-05-29 82.16 84.98 82.16 83.59 0.0M
2025-05-28 85.00 87.37 84.88 85.52 0.0M
2025-05-27 86.88 86.98 84.60 85.45 0.0M
2025-05-26 82.20 86.85 82.20 85.88 0.0M
2025-05-23 83.51 85.50 83.45 84.13 0.0M
2025-05-22 85.90 85.90 83.06 83.44 0.0M
2025-05-21 84.59 87.53 83.92 86.01 0.0M
2025-05-20 86.90 89.36 83.42 84.13 0.0M
2025-05-19 87.38 87.55 84.47 85.54 0.0M
2025-05-16 76.09 90.30 75.42 88.51 0.2M
2025-05-15 75.50 76.21 74.80 75.25 0.0M
2025-05-14 71.00 75.64 71.00 75.54 0.0M
2025-05-13 73.45 74.41 73.00 73.96 0.0M
2025-05-12 75.00 75.00 72.39 73.45 0.0M
2025-05-09 68.27 69.63 67.75 69.00 0.0M
2025-05-08 71.00 72.45 69.82 69.96 0.0M
2025-05-07 68.85 71.25 68.85 70.77 0.0M
2025-05-06 76.50 76.50 71.05 71.68 0.0M
2025-05-05 71.15 74.00 71.15 73.16 0.0M
2025-05-02 74.49 74.49 71.50 71.80 0.0M
2025-04-30 73.04 75.00 71.05 72.21 0.0M
2025-04-29 75.27 75.27 73.46 74.42 0.0M
2025-04-28 73.20 75.18 72.97 73.45 0.0M
2025-04-25 78.50 78.59 74.06 75.34 0.0M
2025-04-24 80.00 80.82 78.50 78.76 0.0M
2025-04-23 77.50 81.55 76.24 79.33 0.0M
2025-04-22 79.00 79.00 75.42 76.93 0.0M
2025-04-21 76.60 76.60 73.66 75.77 0.0M
2025-04-17 74.89 75.49 73.38 74.23 0.0M
2025-04-16 72.00 74.73 72.00 74.04 0.0M
2025-04-15 71.50 72.97 71.00 72.56 0.0M
2025-04-11 69.79 70.91 69.65 70.52 0.0M
2025-04-09 69.14 69.14 67.21 68.17 0.0M
2025-04-08 71.94 71.94 67.68 69.14 0.0M
2025-04-07 70.50 70.50 64.53 67.02 0.0M
2025-04-04 75.39 75.39 69.95 70.57 0.0M
2025-04-03 74.50 75.87 72.88 75.18 0.0M
2025-04-02 73.38 74.39 72.07 73.19 0.0M
2025-04-01 71.35 75.05 71.35 74.05 0.0M
2025-03-28 74.00 74.46 70.34 71.19 0.0M
2025-03-27 70.41 73.85 68.67 71.84 0.1M
2025-03-26 72.50 73.42 70.05 70.41 0.0M
2025-03-25 76.99 76.99 72.24 72.47 0.1M
2025-03-24 76.50 78.44 74.57 75.38 0.1M
2025-03-21 76.00 77.58 74.50 75.20 0.1M
2025-03-20 76.79 78.63 74.70 75.15 0.0M
2025-03-19 73.61 77.17 73.61 75.28 0.1M
2025-03-18 70.80 75.81 69.81 73.86 0.1M
2025-03-17 75.01 75.01 69.54 70.35 0.1M
2025-03-13 76.50 76.50 73.32 73.69 0.0M
2025-03-12 77.17 78.07 74.77 75.68 0.0M
2025-03-11 78.00 79.50 75.95 77.17 0.0M
2025-03-10 83.99 83.99 78.03 78.78 0.0M
2025-03-07 81.00 83.20 80.72 82.07 0.0M
2025-03-06 81.11 82.96 79.87 80.34 0.0M
2025-03-05 78.81 80.90 76.10 79.48 0.0M
2025-03-04 75.10 78.67 74.35 76.81 0.0M
2025-03-03 78.80 79.76 73.95 76.04 0.0M
2025-02-28 79.50 84.22 77.19 77.86 0.0M
2025-02-27 82.50 83.25 80.46 81.08 0.0M
2025-02-25 78.00 87.79 78.00 84.39 0.1M
2025-02-24 83.00 83.00 78.12 79.50 0.0M
2025-02-21 84.24 85.54 80.36 81.48 0.0M
2025-02-20 76.10 84.20 75.20 82.18 0.1M
2025-02-19 72.69 78.55 71.68 76.73 0.0M
2025-02-18 71.00 78.76 68.13 73.04 0.0M
2025-02-17 80.01 80.88 77.00 78.01 0.0M
2025-02-14 82.10 84.93 78.22 80.58 0.0M
2025-02-13 87.03 87.20 84.15 85.27 0.0M
2025-02-12 87.99 87.99 81.86 85.32 0.0M
2025-02-11 91.24 91.29 85.93 86.55 0.0M
2025-02-10 95.28 95.28 89.50 90.93 0.0M
2025-02-07 94.00 95.00 92.30 93.18 0.0M
2025-02-06 97.40 97.40 93.05 93.54 0.0M
2025-02-05 94.50 96.40 94.16 95.63 0.0M
2025-02-04 92.59 95.05 92.59 93.10 0.0M
2025-02-03 98.70 98.70 92.25 92.68 0.0M
2025-02-01 97.80 99.45 93.69 96.76 0.0M
2025-01-31 91.30 96.75 91.30 96.20 0.0M
2025-01-30 92.30 95.15 92.30 93.15 0.0M
2025-01-29 94.70 95.55 92.30 94.15 0.0M
2025-01-28 92.35 94.25 89.10 92.80 0.0M
2025-01-27 95.85 100.00 90.00 90.50 0.0M
2025-01-24 103.70 103.70 95.90 96.45 0.0M
2025-01-23 102.00 102.85 100.05 101.65 0.0M
2025-01-22 102.80 102.80 96.10 101.00 0.0M
2025-01-21 107.00 107.00 100.40 101.40 0.0M
2025-01-20 104.00 106.20 100.55 104.30 0.0M
2025-01-17 101.00 102.00 99.95 101.10 0.0M
2025-01-16 99.40 102.50 98.60 101.05 0.0M
2025-01-15 99.95 99.95 96.25 97.45 0.0M
2025-01-14 95.20 99.70 93.45 99.10 0.0M
2025-01-13 98.50 101.15 92.40 93.30 0.0M
2025-01-10 100.40 104.10 97.95 99.70 0.0M
2025-01-09 106.10 106.10 101.05 101.30 0.0M
2025-01-08 107.05 107.05 102.95 103.45 0.0M
2025-01-07 103.00 106.00 102.50 104.95 0.0M
2025-01-06 105.05 107.60 101.25 101.85 0.0M
2025-01-03 108.05 109.30 106.85 107.05 0.0M
2025-01-02 108.00 109.10 105.60 108.55 0.0M
2025-01-01 104.00 107.60 102.85 106.45 0.1M