Bartronics India Ltd (BARI)

BARI
🏛️ India →
14.31
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 16.70 17.00 16.45 17.00 0.0M
2023-12-28 16.90 16.95 16.65 16.70 0.1M
2023-12-27 16.40 17.00 16.40 16.95 0.1M
2023-12-26 16.75 17.30 16.70 16.70 0.0M
2023-12-22 17.30 17.30 17.05 17.05 0.1M
2023-12-21 17.40 17.40 17.40 17.40 0.0M
2023-12-20 18.40 18.40 17.75 17.75 0.0M
2023-12-19 18.50 18.50 17.85 18.10 0.1M
2023-12-18 18.15 18.15 18.15 18.15 0.1M
2023-12-15 17.50 17.85 17.50 17.80 0.0M
2023-12-14 18.20 18.20 17.85 17.85 0.0M
2023-12-13 18.40 18.40 18.05 18.20 0.0M
2023-12-12 18.55 18.55 18.40 18.40 0.0M
2023-12-11 17.50 18.20 17.50 18.20 0.1M
2023-12-08 18.00 18.00 17.85 17.85 0.0M
2023-12-07 18.55 18.55 18.20 18.20 0.0M
2023-12-06 18.90 18.90 18.55 18.55 0.0M
2023-12-05 18.95 18.95 18.90 18.90 0.1M
2023-12-04 18.60 18.60 18.60 18.60 0.1M
2023-12-01 18.25 18.25 18.25 18.25 0.0M
2023-11-30 17.30 17.90 17.30 17.90 0.1M
2023-11-29 17.55 17.55 17.55 17.55 0.1M
2023-11-28 17.90 17.90 17.90 17.90 0.0M
2023-11-24 18.20 18.30 18.20 18.25 0.1M
2023-11-23 18.55 18.55 18.55 18.55 0.0M
2023-11-22 18.90 18.90 18.90 18.90 0.0M
2023-11-21 19.25 19.25 19.25 19.25 0.1M
2023-11-20 19.65 19.65 19.50 19.65 0.0M
2023-11-17 19.30 19.30 19.30 19.30 0.0M
2023-11-16 18.95 18.95 18.95 18.95 0.0M
2023-11-15 18.60 18.60 18.60 18.60 0.0M
2023-11-13 18.25 18.25 18.25 18.25 0.0M
2023-11-12 17.90 17.90 17.90 17.90 0.0M
2023-11-10 17.55 17.55 17.55 17.55 0.0M
2023-11-09 17.25 17.25 17.25 17.25 0.0M
2023-11-08 16.95 16.95 16.95 16.95 0.0M
2023-11-07 16.65 16.65 16.65 16.65 0.0M
2023-11-06 16.35 16.35 16.35 16.05 0.0M
2023-11-03 16.05 16.05 16.05 16.05 0.0M
2023-11-02 15.75 15.75 15.75 15.75 0.0M
2023-11-01 15.45 15.45 15.45 15.45 0.0M
2023-10-31 15.15 15.15 15.15 15.15 0.0M
2023-10-30 14.90 14.90 14.90 14.90 0.0M
2023-10-27 14.65 14.65 14.65 14.65 0.0M
2023-10-26 14.75 14.75 14.35 14.40 0.1M
2023-10-25 14.60 14.60 14.60 14.60 0.0M
2023-10-23 14.35 14.35 14.35 14.35 0.0M
2023-10-20 14.10 14.10 14.10 14.10 0.0M
2023-10-19 13.85 13.85 13.85 13.85 0.0M
2023-10-18 13.60 13.60 13.60 13.60 0.0M
2023-10-17 13.35 13.35 13.35 13.35 0.0M
2023-10-16 13.10 13.10 13.10 13.10 0.0M
2023-10-13 12.85 12.85 12.85 12.85 0.0M
2023-10-12 12.60 12.60 12.60 12.60 0.0M
2023-10-11 12.40 12.40 12.40 12.40 0.0M
2023-10-10 12.20 12.20 12.20 12.20 0.0M
2023-10-09 12.00 12.00 12.00 12.00 0.0M
2023-10-06 11.80 11.80 11.80 11.80 0.0M
2023-10-05 11.60 11.60 11.60 11.60 0.0M
2023-10-04 11.40 11.40 11.20 11.40 0.0M
2023-10-03 11.20 11.20 10.95 11.20 0.1M
2023-09-29 11.00 11.00 11.00 11.00 0.0M
2023-09-28 10.80 10.80 10.80 10.80 0.0M
2023-09-27 10.60 10.60 10.60 10.60 0.0M
2023-09-26 10.40 10.40 10.40 10.40 0.1M
2023-09-25 10.20 10.20 10.20 10.20 0.0M
2023-09-22 9.95 10.00 9.90 10.00 0.0M
2023-09-21 9.95 10.10 9.75 9.85 0.1M
2023-09-20 10.10 10.30 9.90 9.95 0.0M
2023-09-18 10.25 10.45 10.05 10.10 0.1M
2023-09-15 10.55 10.55 10.25 10.25 0.0M
2023-09-14 10.60 10.60 10.40 10.45 0.0M
2023-09-13 10.80 10.95 10.60 10.60 0.0M
2023-09-12 11.20 11.20 10.80 10.80 0.0M
2023-09-11 11.25 11.25 10.85 11.00 0.1M
2023-09-08 11.30 11.35 11.00 11.05 0.1M
2023-09-07 11.25 11.25 10.85 11.15 0.0M
2023-09-06 11.10 11.20 10.85 11.05 0.0M
2023-09-05 11.00 11.05 10.65 11.05 0.1M
2023-09-04 11.00 11.15 10.75 10.85 0.1M
2023-09-01 11.15 11.20 10.80 10.95 0.1M
2023-08-31 11.05 11.05 10.70 11.00 0.1M
2023-08-30 10.95 11.15 10.75 10.90 0.1M
2023-08-29 11.35 11.35 10.95 10.95 0.0M
2023-08-28 11.45 11.45 11.05 11.15 0.1M
2023-08-25 11.30 11.30 10.90 11.25 0.1M
2023-08-24 11.10 11.10 11.00 11.10 0.1M
2023-08-23 10.80 11.20 10.80 10.90 0.1M
2023-08-22 11.00 11.00 11.00 11.00 0.0M
2023-08-21 11.20 11.60 11.20 11.20 0.0M
2023-08-18 11.65 11.65 11.25 11.40 0.2M
2023-08-17 11.45 11.45 11.45 11.45 0.1M
2023-08-16 11.25 11.25 11.25 11.25 0.0M
2023-08-14 11.05 11.05 11.05 11.05 0.2M
2023-08-11 10.45 10.85 10.45 10.85 0.0M
2023-08-10 10.65 10.65 10.65 10.65 0.0M
2023-08-09 10.85 10.85 10.85 10.85 0.0M
2023-08-08 11.05 11.05 11.05 11.05 0.0M
2023-08-07 11.25 11.25 11.25 11.25 0.0M
2023-08-04 11.45 11.45 11.45 11.45 0.0M
2023-08-03 11.65 11.65 11.65 11.65 0.0M
2023-08-02 11.85 11.85 11.85 11.85 0.0M
2023-08-01 12.10 12.10 12.10 12.10 0.0M
2023-07-31 12.35 12.35 12.35 12.35 0.0M
2023-07-28 12.60 12.60 12.60 12.60 0.0M
2023-07-27 12.40 12.40 12.30 12.40 0.1M
2023-07-26 12.00 12.20 12.00 12.20 0.1M
2023-07-25 11.75 12.00 11.65 12.00 0.2M
2023-07-24 11.85 11.85 11.80 11.80 0.2M
2023-07-17 12.05 12.05 12.05 12.05 0.0M
2023-07-07 12.30 12.30 12.30 12.30 0.0M
2023-07-06 12.10 12.10 12.10 12.10 0.0M
2023-07-05 11.90 11.90 11.90 11.90 0.0M
2023-07-04 11.70 11.70 11.70 11.70 0.0M
2023-07-03 11.50 11.50 11.50 11.50 0.0M
2023-06-30 11.30 11.30 11.30 11.30 0.0M
2023-06-28 11.10 11.10 11.10 11.10 0.0M
2023-06-27 10.90 10.90 10.90 10.90 0.1M
2023-06-26 10.70 10.70 10.70 10.70 0.0M
2023-06-23 10.50 10.50 10.50 10.50 0.0M
2023-06-22 10.30 10.30 10.30 10.30 0.0M
2023-06-21 10.10 10.10 10.10 10.10 0.0M
2023-06-20 9.95 9.95 9.95 9.95 0.0M
2023-06-19 9.80 9.80 9.80 9.80 0.0M
2023-06-16 9.65 9.65 9.65 9.65 0.0M
2023-06-15 9.50 9.50 9.50 9.50 0.0M
2023-06-14 9.35 9.35 9.35 9.35 0.0M
2023-06-13 9.20 9.20 9.20 9.20 0.0M
2023-06-12 9.05 9.05 9.05 9.05 0.0M
2023-06-09 8.90 8.90 8.90 8.90 0.0M
2023-06-08 8.75 8.75 8.75 8.75 0.0M
2023-06-07 8.60 8.60 8.60 8.60 0.0M
2023-06-06 8.45 8.45 8.45 8.45 0.0M
2023-06-05 8.30 8.30 8.30 8.30 0.0M
2023-06-02 8.15 8.15 8.15 8.15 0.0M
2023-06-01 8.00 8.00 8.00 8.00 0.0M
2023-05-31 7.85 7.85 7.85 7.85 0.0M
2023-05-30 7.60 7.90 7.60 7.70 0.1M
2023-05-29 7.75 7.75 7.75 7.75 0.0M
2023-05-26 7.90 7.90 7.90 7.90 0.0M
2023-05-25 8.10 8.10 8.05 8.05 0.0M
2023-05-24 8.25 8.25 8.20 8.20 0.0M
2023-05-23 8.35 8.35 8.35 8.35 0.0M
2023-05-22 8.50 8.50 8.50 8.50 0.0M
2023-05-19 8.65 8.65 8.65 8.65 0.0M
2023-05-18 8.80 8.80 8.80 8.80 0.0M
2023-05-17 9.25 9.25 8.95 8.95 0.1M
2023-05-16 9.10 9.10 9.10 9.10 0.0M
2023-05-15 8.70 8.70 8.70 8.70 0.0M
2023-05-12 8.25 8.30 8.25 8.30 0.0M
2023-05-11 7.95 7.95 7.95 7.95 0.0M
2023-05-10 7.60 7.60 7.60 7.60 0.0M
2023-05-09 7.20 7.25 7.20 7.25 0.0M
2023-05-08 6.95 6.95 6.90 6.95 0.1M
2023-05-05 6.65 6.65 6.65 6.65 0.0M
2023-05-04 6.35 6.35 6.35 6.35 0.0M
2023-05-03 6.05 6.05 6.05 6.05 0.0M
2023-05-02 5.80 5.80 5.80 5.80 0.0M
2023-04-28 5.55 5.55 5.40 5.55 0.0M
2023-04-27 5.30 5.30 5.30 5.30 0.0M
2023-04-26 4.80 5.05 4.80 5.05 0.0M
2023-04-25 4.80 5.00 4.75 4.85 0.0M
2023-04-24 5.00 5.10 4.85 4.95 0.0M
2023-04-21 5.15 5.45 5.10 5.10 0.0M
2023-04-20 5.45 5.45 5.20 5.35 0.0M
2023-04-19 5.50 5.65 5.30 5.35 0.0M
2023-04-18 5.25 5.50 5.25 5.40 0.0M
2023-04-17 5.50 5.50 5.10 5.25 0.1M
2023-04-13 4.95 5.25 4.75 5.25 0.1M
2023-04-12 5.10 5.10 5.00 5.00 0.0M
2023-04-11 5.25 5.45 5.25 5.25 0.0M
2023-04-10 5.50 5.50 5.50 5.50 0.0M
2023-04-06 6.05 6.05 5.75 5.75 0.0M
2023-04-05 6.05 6.40 6.05 6.05 0.0M
2023-04-03 6.70 6.70 6.10 6.35 0.0M
2023-03-31 6.40 6.40 5.80 6.40 0.2M
2023-03-29 6.10 6.10 5.90 6.10 0.1M
2023-03-28 5.85 5.85 5.85 5.85 0.0M
2023-03-27 5.60 5.60 5.60 5.60 0.0M
2023-03-24 5.35 5.35 5.35 5.35 0.0M
2023-03-23 5.10 5.10 5.10 5.10 0.0M
2023-03-22 4.70 4.90 4.60 4.90 0.0M
2023-03-21 5.05 5.05 4.60 4.70 0.1M
2023-03-20 5.05 5.25 4.80 4.85 0.1M
2023-03-17 5.10 5.40 5.05 5.05 0.1M
2023-03-16 5.35 5.35 5.30 5.30 0.0M
2023-03-15 5.70 5.95 5.55 5.55 0.0M
2023-03-14 6.10 6.10 5.80 5.80 0.0M
2023-03-13 6.60 6.70 6.10 6.10 0.1M
2023-03-10 6.50 6.50 6.05 6.40 0.4M
2023-03-09 6.20 6.20 6.20 6.20 0.1M
2023-03-08 5.45 5.95 5.45 5.95 0.3M
2023-03-06 5.70 5.70 5.70 5.70 0.0M
2023-03-03 6.00 6.00 6.00 6.00 0.0M
2023-03-02 6.30 6.30 6.30 6.30 0.0M
2023-03-01 6.60 6.60 6.60 6.60 0.0M
2023-02-28 6.95 6.95 6.95 6.95 0.0M
2023-02-27 7.30 7.30 7.30 7.30 0.0M
2023-02-24 7.65 7.65 7.65 7.65 0.0M
2023-02-23 8.05 8.05 8.05 8.05 0.0M
2023-02-22 8.45 8.45 8.45 8.45 0.0M
2023-02-21 8.90 8.90 8.90 8.90 0.0M
2023-02-20 9.35 9.35 9.35 9.35 0.0M
2023-02-17 9.80 9.80 9.80 9.80 0.0M
2023-02-16 10.30 10.30 10.30 10.30 0.0M
2023-02-15 10.80 10.80 10.80 10.80 0.0M
2023-02-14 11.35 11.35 11.35 11.35 0.0M
2023-02-13 11.95 11.95 11.95 11.95 0.0M
2023-02-10 12.55 12.55 12.55 12.55 0.0M
2023-02-09 13.90 13.90 13.20 13.20 0.1M