Bright Brothers Ltd (BRIB)

BRIB
🏛️ 인도 →
355.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 349.90 377.20 349.90 373.05 1.0K
09:20 370.00 371.95 364.55 369.95 1.6K
09:25 369.00 369.00 365.10 368.00 1.4K
09:30 365.10 367.90 365.05 367.90 0.1K
09:35 364.55 367.00 360.00 360.00 0.2K
09:40 360.00 360.00 360.00 360.00 0.5K
09:45 359.00 365.35 355.00 365.35 0.4K
09:55 359.00 359.00 359.00 359.00 0.0K
10:00 359.00 362.90 359.00 362.90 0.2K
10:10 358.00 358.00 356.25 356.25 0.1K
10:25 361.00 361.00 337.00 340.25 1.4K
10:30 350.00 357.05 350.00 357.05 0.1K
10:35 341.05 352.95 341.05 352.95 0.3K
10:40 352.00 352.00 350.00 351.95 0.0K
10:45 351.95 355.00 343.60 343.60 0.1K
10:50 350.00 350.00 350.00 350.00 0.1K
10:55 358.90 359.00 358.90 359.00 0.2K
11:10 358.90 358.90 358.90 358.90 0.0K
11:25 358.90 358.90 353.00 353.00 0.1K
11:30 350.55 359.95 350.55 359.95 0.4K
11:35 357.95 357.95 357.95 357.95 0.0K
11:40 353.00 353.00 353.00 353.00 0.0K
11:45 352.00 352.00 352.00 352.00 0.0K
11:50 351.25 352.95 350.50 352.95 0.1K
11:55 351.10 352.90 350.00 352.90 0.1K
12:00 352.70 352.70 352.70 352.70 0.0K
12:05 352.70 352.70 352.70 352.70 0.0K
12:10 350.00 352.00 350.00 351.80 0.9K
12:25 344.00 350.85 344.00 350.85 0.0K
12:30 341.20 341.20 341.20 341.20 0.2K
12:35 348.90 348.90 348.90 348.90 0.0K
12:45 347.95 347.95 347.95 347.95 0.0K
12:50 347.95 347.95 347.95 347.95 0.0K
13:15 340.75 346.90 340.75 346.90 0.2K
13:45 346.65 346.65 346.65 346.65 0.1K
13:50 346.55 346.60 346.55 346.60 0.1K
13:55 346.55 346.55 346.55 346.55 0.1K
14:00 340.85 346.55 340.85 346.40 0.0K
14:05 346.00 346.00 346.00 346.00 0.0K
14:15 346.25 347.95 346.25 347.95 0.7K
14:20 347.95 352.00 347.95 352.00 0.0K
14:25 352.00 352.00 352.00 352.00 0.0K
14:30 352.00 352.00 352.00 352.00 0.0K
14:35 351.00 351.00 351.00 351.00 0.0K
14:40 347.95 351.00 347.95 351.00 0.0K
14:45 351.00 351.00 351.00 351.00 0.1K
15:05 348.00 352.00 348.00 352.00 0.1K
15:10 360.00 360.00 358.00 358.00 0.2K
15:15 348.00 348.00 348.00 348.00 0.1K
15:20 358.00 358.00 348.00 348.00 0.0K
15:25 354.80 359.95 354.80 355.50 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 347.75 377.20 337.00 355.50 0.0M
2025-09-25 335.00 370.00 335.00 354.75 0.0M
2025-09-24 334.90 336.00 325.10 335.80 0.0M
2025-09-23 335.90 335.90 327.55 334.50 0.0M
2025-09-22 338.90 338.90 327.00 327.15 0.0M
2025-09-19 334.40 338.95 330.55 334.85 0.0M
2025-09-18 333.30 339.70 325.00 327.40 0.0M
2025-09-17 339.75 341.00 329.00 333.30 0.0M
2025-09-16 342.10 342.10 327.80 330.25 0.0M
2025-09-15 344.50 344.50 332.20 334.30 0.0M
2025-09-12 342.00 347.30 335.00 340.60 0.0M
2025-09-11 342.85 342.85 331.90 339.75 0.0M
2025-09-10 343.00 343.00 330.10 331.80 0.0M
2025-09-09 334.55 343.85 332.00 336.10 0.0M
2025-09-08 352.55 352.55 327.50 334.50 0.0M
2025-09-05 336.00 348.70 336.00 347.55 0.0M
2025-09-04 351.95 351.95 330.00 337.00 0.0M
2025-09-03 354.80 354.80 342.75 344.45 0.0M
2025-09-02 358.00 358.00 341.05 348.75 0.0M
2025-09-01 365.00 365.00 343.25 348.95 0.0M
2025-08-29 349.30 359.85 343.00 348.90 0.0M
2025-08-28 355.70 356.00 340.10 349.00 0.0M
2025-08-26 368.05 368.10 354.05 355.70 0.0M
2025-08-25 355.70 370.95 352.00 368.00 0.0M
2025-08-22 358.20 364.75 351.00 353.95 0.0M
2025-08-21 364.15 369.65 356.00 358.15 0.0M
2025-08-20 377.00 378.85 362.00 364.15 0.0M
2025-08-19 363.90 379.70 363.85 376.35 0.0M
2025-08-18 380.00 384.40 358.05 363.85 0.0M
2025-08-14 374.90 374.90 352.30 365.85 0.0M
2025-08-13 388.00 393.00 357.00 362.25 0.0M
2025-08-12 315.15 382.00 315.15 377.45 0.0M
2025-08-11 322.40 329.95 315.00 318.35 0.0M
2025-08-08 322.50 330.00 301.95 324.00 0.0M
2025-08-07 320.05 329.95 320.05 324.50 0.0M
2025-08-06 334.80 334.80 312.35 325.15 0.0M
2025-08-05 331.55 334.50 320.20 328.05 0.0M
2025-08-04 329.95 337.10 325.40 333.20 0.0M
2025-08-01 365.00 365.00 323.10 325.10 0.0M
2025-07-31 334.10 367.00 334.10 359.00 0.0M
2025-07-30 340.00 350.00 328.25 348.25 0.0M
2025-07-29 349.10 349.10 331.35 337.60 0.0M
2025-07-28 327.00 344.90 321.10 343.00 0.0M
2025-07-25 344.85 344.85 323.65 336.50 0.0M
2025-07-24 325.25 350.00 320.00 343.05 0.0M
2025-07-23 348.25 350.00 327.25 328.85 0.0M
2025-07-22 355.00 355.00 335.25 346.55 0.0M
2025-07-21 357.00 363.00 344.10 354.90 0.0M
2025-07-18 361.00 367.00 341.25 349.05 0.0M
2025-07-17 367.10 377.00 351.10 361.60 0.0M
2025-07-16 374.00 374.00 362.00 363.10 0.0M
2025-07-15 375.70 378.00 355.00 372.85 0.0M
2025-07-14 374.00 378.40 365.50 368.30 0.0M
2025-07-11 377.20 382.00 368.00 369.00 0.0M
2025-07-10 384.00 384.00 365.00 367.50 0.0M
2025-07-09 375.00 388.90 371.90 377.20 0.0M
2025-07-08 385.90 386.95 365.00 371.90 0.0M
2025-07-07 362.85 389.00 361.05 378.20 0.0M
2025-07-04 356.00 360.30 340.00 353.70 0.0M
2025-07-03 347.00 363.90 340.05 360.35 0.0M
2025-07-02 353.00 355.00 345.00 345.25 0.0M
2025-07-01 355.00 369.30 340.10 350.95 0.0M
2025-06-30 331.50 357.00 325.00 342.65 0.0M
2025-06-27 329.80 333.00 324.00 328.50 0.0M
2025-06-26 320.70 329.30 320.05 320.15 0.0M
2025-06-25 313.60 332.75 313.60 323.25 0.0M
2025-06-24 307.90 333.95 307.90 317.50 0.0M
2025-06-23 323.90 323.90 315.10 318.80 0.0M
2025-06-20 317.15 325.95 306.25 325.70 0.0M
2025-06-19 322.05 323.95 315.15 315.60 0.0M
2025-06-18 317.90 327.45 315.10 322.00 0.0M
2025-06-17 323.00 341.40 318.35 327.35 0.0M
2025-06-16 320.00 322.95 310.75 320.25 0.0M
2025-06-13 316.05 324.40 295.00 322.00 0.0M
2025-06-12 327.55 329.95 318.00 321.35 0.0M
2025-06-11 320.10 333.95 320.05 323.25 0.0M
2025-06-10 338.90 340.00 322.10 326.50 0.0M
2025-06-09 320.65 344.00 320.65 325.15 0.0M
2025-06-06 331.50 335.00 315.20 320.65 0.0M
2025-06-05 336.95 336.95 326.10 331.45 0.0M
2025-06-04 334.20 339.00 326.35 334.45 0.0M
2025-06-03 339.90 339.90 332.05 334.20 0.0M
2025-06-02 342.75 344.95 327.05 330.15 0.0M
2025-05-30 358.90 358.90 337.25 341.10 0.0M
2025-05-29 351.10 359.00 342.40 349.50 0.0M
2025-05-28 345.00 360.00 343.30 354.30 0.0M
2025-05-27 345.00 362.50 345.00 349.45 0.0M
2025-05-26 338.10 355.00 338.10 353.30 0.0M
2025-05-23 325.55 341.85 321.05 341.85 0.0M
2025-05-22 327.70 329.95 318.70 325.60 0.0M
2025-05-21 332.45 332.45 320.00 326.10 0.0M
2025-05-20 334.00 336.95 312.95 331.50 0.0M
2025-05-19 347.95 347.95 320.15 323.65 0.0M
2025-05-16 349.10 350.00 331.65 333.60 0.0M
2025-05-15 374.90 374.90 345.20 349.10 0.0M
2025-05-14 359.90 363.55 346.50 363.35 0.0M
2025-05-13 325.00 346.25 321.55 346.25 0.0M
2025-05-12 314.80 314.80 314.80 314.80 0.0M
2025-05-09 271.10 291.95 271.10 286.20 0.0M
2025-05-08 273.00 294.95 271.50 284.40 0.0M
2025-05-07 273.00 280.95 264.00 270.15 0.0M
2025-05-06 276.05 282.50 272.65 274.70 0.0M
2025-05-05 290.00 290.00 275.85 285.90 0.0M
2025-05-02 276.35 287.90 265.50 281.90 0.0M
2025-04-30 286.20 287.00 275.00 276.35 0.0M
2025-04-29 298.00 298.00 282.30 286.25 0.0M
2025-04-28 294.00 298.80 280.05 284.15 0.0M
2025-04-25 308.95 308.95 277.25 278.55 0.0M
2025-04-24 299.00 299.10 290.55 293.80 0.0M
2025-04-23 301.95 309.95 295.00 300.65 0.0M
2025-04-22 301.80 304.00 294.25 299.20 0.0M
2025-04-21 298.00 304.95 287.30 303.95 0.0M
2025-04-17 301.00 305.00 292.05 296.05 0.0M
2025-04-16 302.50 302.50 287.05 291.75 0.0M
2025-04-15 280.05 304.70 280.05 291.90 0.0M
2025-04-11 277.20 289.00 275.00 280.00 0.0M
2025-04-09 294.00 294.00 265.00 273.80 0.0M
2025-04-08 293.00 293.00 270.00 286.95 0.0M
2025-04-07 270.05 288.95 267.90 274.70 0.0M
2025-04-04 295.00 301.00 283.35 297.65 0.0M
2025-04-03 291.00 300.00 289.00 295.65 0.0M
2025-04-02 301.00 301.00 286.85 290.00 0.0M
2025-04-01 294.00 295.05 278.55 294.65 0.0M
2025-03-28 294.50 296.95 275.55 287.45 0.0M
2025-03-27 285.10 293.00 282.05 287.40 0.0M
2025-03-26 291.55 298.00 280.55 283.70 0.0M
2025-03-25 309.00 309.00 289.00 292.95 0.0M
2025-03-24 309.00 309.00 294.10 304.10 0.0M
2025-03-21 297.10 309.00 289.85 303.10 0.0M
2025-03-20 312.10 312.10 292.10 295.85 0.0M
2025-03-19 289.00 297.25 281.00 297.25 0.0M
2025-03-18 306.00 306.00 279.50 283.10 0.0M
2025-03-17 307.80 312.00 291.20 294.20 0.0M
2025-03-13 299.25 308.90 291.05 297.90 0.0M
2025-03-12 305.00 321.45 296.05 299.25 0.0M
2025-03-11 307.00 319.00 300.05 309.45 0.0M
2025-03-10 329.00 329.00 312.65 312.65 0.0M
2025-03-07 324.00 335.50 320.00 329.10 0.0M
2025-03-06 312.00 322.00 303.10 319.55 0.0M
2025-03-05 295.00 307.90 295.00 307.90 0.0M
2025-03-04 288.05 305.95 277.05 293.25 0.0M
2025-03-03 303.10 319.50 291.35 291.40 0.0M
2025-02-28 328.20 328.20 306.00 306.65 0.0M
2025-02-27 330.10 339.00 319.00 321.75 0.0M
2025-02-25 345.00 354.50 324.55 329.90 0.0M
2025-02-24 363.00 368.95 338.20 338.20 0.0M
2025-02-21 344.00 356.00 342.90 356.00 0.0M
2025-02-20 330.00 340.85 330.00 339.05 0.0M
2025-02-19 305.05 324.65 305.05 324.65 0.0M
2025-02-18 303.20 316.95 299.05 309.20 0.0M
2025-02-17 321.00 332.60 301.00 311.65 0.0M
2025-02-14 337.25 337.25 310.00 316.80 0.0M
2025-02-13 336.00 369.90 325.30 336.25 0.0M
2025-02-12 343.15 364.00 343.15 343.15 0.0M
2025-02-11 427.00 427.00 381.25 381.25 0.0M
2025-02-10 423.70 427.00 404.10 423.60 0.0M
2025-02-07 416.00 427.00 410.00 415.35 0.0M
2025-02-06 422.05 433.20 412.50 414.00 0.0M
2025-02-05 425.85 438.75 420.05 424.95 0.0M
2025-02-04 418.60 433.00 410.10 425.85 0.0M
2025-02-03 402.05 420.00 402.05 409.15 0.0M
2025-02-01 436.25 445.00 411.00 414.05 0.0M
2025-01-31 420.45 440.15 420.15 436.25 0.0M
2025-01-30 414.00 429.40 404.50 410.15 0.0M
2025-01-29 378.00 410.00 378.00 406.15 0.0M
2025-01-28 387.95 394.40 340.65 377.05 0.0M
2025-01-27 383.80 392.00 362.20 375.45 0.0M
2025-01-24 405.20 422.60 394.20 399.00 0.0M
2025-01-23 416.35 432.00 401.00 408.40 0.0M
2025-01-22 447.00 459.95 402.80 416.30 0.0M
2025-01-21 444.00 467.95 421.10 444.50 0.0M
2025-01-20 418.15 449.00 410.20 430.00 0.0M
2025-01-17 400.25 429.00 400.25 418.10 0.0M
2025-01-16 420.00 434.90 397.50 409.25 0.0M
2025-01-15 436.05 436.25 412.25 419.85 0.0M
2025-01-14 430.00 445.00 417.80 438.60 0.0M
2025-01-13 466.95 476.80 416.15 423.00 0.0M
2025-01-10 483.05 493.50 450.00 462.35 0.0M
2025-01-09 484.40 495.00 462.05 473.55 0.0M
2025-01-08 432.10 465.00 432.10 460.10 0.0M
2025-01-07 399.95 432.40 398.00 426.05 0.0M
2025-01-06 431.65 440.20 389.00 393.10 0.0M
2025-01-03 440.10 447.00 427.30 431.60 0.0M
2025-01-02 446.45 468.70 420.00 447.75 0.0M
2025-01-01 432.10 444.00 428.00 435.55 0.0M