BCPL Railway (BCPL)

BCPL
🏛️ India →
75.88
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
2022-12-30 46.85 48.80 46.10 46.55 0.0M
2022-12-29 47.95 48.35 45.70 48.00 0.0M
2022-12-28 44.85 48.35 44.50 47.60 0.0M
2022-12-27 43.20 45.60 43.20 44.95 0.0M
2022-12-26 41.15 43.85 39.00 43.10 0.0M
2022-12-23 42.20 42.45 40.00 40.15 0.0M
2022-12-22 47.25 47.25 40.60 43.60 0.0M
2022-12-21 48.90 50.80 46.00 46.80 0.0M
2022-12-20 48.00 49.45 45.80 48.40 0.0M
2022-12-19 49.40 50.30 47.20 47.65 0.0M
2022-12-16 51.00 51.00 47.50 48.45 0.0M
2022-12-15 50.50 51.90 49.45 49.60 0.0M
2022-12-14 51.45 51.45 49.00 49.95 0.0M
2022-12-13 47.80 51.10 46.95 49.80 0.1M
2022-12-12 45.50 49.00 45.50 46.70 0.0M
2022-12-09 48.50 49.95 47.55 47.90 0.0M
2022-12-08 51.30 51.30 49.05 49.40 0.0M
2022-12-07 52.00 52.00 49.50 49.85 0.0M
2022-12-06 51.90 52.65 50.00 50.45 0.0M
2022-12-05 52.70 53.65 50.25 50.95 0.0M
2022-12-02 52.10 53.30 51.00 51.65 0.0M
2022-12-01 53.00 54.00 52.00 52.25 0.1M
2022-11-30 52.95 54.90 51.00 53.20 0.2M
2022-11-29 52.60 54.35 51.40 51.95 0.2M
2022-11-28 48.00 52.95 47.35 51.60 0.3M
2022-11-25 49.40 49.40 47.00 47.75 0.0M
2022-11-24 49.50 49.50 48.10 48.60 0.1M
2022-11-23 49.35 49.40 48.00 48.55 0.0M
2022-11-22 45.00 48.30 45.00 47.70 0.1M
2022-11-21 45.75 48.90 40.60 45.05 0.1M
2022-11-18 46.50 47.00 45.20 45.75 0.0M
2022-11-17 49.65 49.65 46.00 46.40 0.1M
2022-11-16 46.50 49.95 45.85 48.25 0.2M
2022-11-15 46.15 46.55 44.90 45.80 0.0M
2022-11-14 44.10 47.75 44.10 45.20 0.0M
2022-11-11 49.90 49.90 43.10 44.95 0.1M
2022-11-10 53.75 53.75 45.50 48.40 0.1M
2022-11-09 50.40 55.00 49.60 52.00 0.2M
2022-11-07 45.80 53.00 42.20 49.50 0.4M
2022-11-04 43.65 45.95 43.00 44.55 0.0M
2022-11-03 42.50 44.60 42.00 43.65 0.0M
2022-11-02 44.50 44.50 41.60 43.00 0.0M
2022-11-01 42.75 44.30 41.40 43.70 0.1M
2022-10-31 39.60 42.80 38.00 42.05 0.1M
2022-10-28 38.40 39.25 37.90 38.95 0.0M
2022-10-27 38.70 39.20 37.50 38.40 0.0M
2022-10-25 38.30 39.40 37.80 38.70 0.0M
2022-10-24 37.80 39.25 37.50 37.95 0.0M
2022-10-21 39.00 39.20 36.85 37.75 0.0M
2022-10-20 38.95 39.25 37.60 39.00 0.0M
2022-10-19 38.65 38.65 37.50 37.90 0.0M
2022-10-18 37.95 38.95 37.50 38.15 0.0M
2022-10-17 38.30 38.30 36.85 37.95 0.0M
2022-10-14 38.25 39.20 36.65 37.55 0.0M
2022-10-13 39.70 39.70 37.60 38.60 0.0M
2022-10-12 38.30 40.70 38.20 39.15 0.0M
2022-10-11 39.40 39.40 38.20 38.35 0.0M
2022-10-10 39.75 39.75 38.55 39.20 0.0M
2022-10-07 39.95 39.95 38.40 39.00 0.0M
2022-10-06 38.45 40.50 38.00 39.50 0.0M
2022-10-04 37.90 38.40 37.45 38.00 0.0M
2022-10-03 37.30 38.35 37.20 37.25 0.0M
2022-09-30 36.80 38.40 36.75 37.65 0.0M
2022-09-29 37.95 38.45 36.60 37.25 0.0M
2022-09-28 37.25 38.05 36.50 37.45 0.0M
2022-09-27 37.70 37.95 36.50 37.25 0.0M
2022-09-26 38.70 38.70 36.55 37.30 0.0M
2022-09-23 38.85 39.00 37.25 37.80 0.0M
2022-09-22 38.95 39.30 36.95 38.45 0.0M
2022-09-21 38.25 39.40 38.00 38.40 0.0M
2022-09-20 40.40 40.40 37.70 38.55 0.0M
2022-09-19 40.15 42.00 38.65 39.45 0.0M
2022-09-16 42.40 43.35 39.75 40.10 0.0M
2022-09-15 43.70 43.70 41.10 42.40 0.0M
2022-09-14 40.45 43.10 40.35 42.35 0.1M
2022-09-13 39.45 43.75 38.65 40.60 0.1M
2022-09-12 39.45 39.90 39.05 39.45 0.0M
2022-09-09 40.00 40.00 38.85 39.45 0.0M
2022-09-08 38.60 39.90 38.60 38.75 0.0M
2022-09-07 39.50 39.95 37.90 38.60 0.0M
2022-09-06 40.15 40.15 39.15 39.85 0.0M
2022-09-05 39.65 40.00 39.00 39.40 0.0M
2022-09-02 39.55 39.90 38.10 39.00 0.0M
2022-09-01 39.85 39.85 38.00 38.85 0.0M
2022-08-30 38.00 39.10 37.65 38.65 0.0M
2022-08-29 38.50 38.90 37.40 38.50 0.0M
2022-08-26 38.30 38.70 37.20 38.10 0.0M
2022-08-25 37.75 38.15 36.35 37.60 0.0M
2022-08-24 38.15 38.85 37.05 37.75 0.0M
2022-08-23 37.15 38.30 37.15 38.10 0.0M
2022-08-22 38.25 38.30 36.65 37.90 0.0M
2022-08-19 38.85 38.85 37.00 37.50 0.0M
2022-08-18 39.35 39.35 37.60 38.05 0.0M
2022-08-17 40.10 40.10 37.90 38.05 0.0M
2022-08-16 38.85 40.15 38.05 39.30 0.0M
2022-08-12 38.90 38.90 36.10 38.15 0.0M
2022-08-11 38.30 38.30 37.35 38.00 0.0M
2022-08-10 38.95 38.95 37.00 37.20 0.0M
2022-08-08 38.25 38.45 37.00 38.05 0.0M
2022-08-05 39.85 39.85 35.15 37.95 0.0M
2022-08-04 39.50 39.90 39.05 39.25 0.0M
2022-08-03 38.15 39.00 37.50 38.75 0.0M
2022-08-02 38.60 38.60 34.80 38.15 0.0M
2022-08-01 39.40 39.40 37.75 38.70 0.0M
2022-07-29 38.10 38.95 37.00 38.65 0.0M
2022-07-28 37.25 38.00 36.50 37.60 0.0M
2022-07-27 38.50 38.55 35.60 36.55 0.0M
2022-07-26 38.65 39.20 36.90 37.60 0.0M
2022-07-25 38.50 39.00 37.70 38.35 0.0M
2022-07-22 38.00 38.95 37.20 38.35 0.0M
2022-07-21 38.85 39.35 37.80 37.95 0.0M
2022-07-20 39.70 39.70 38.15 38.75 0.0M
2022-07-19 38.45 40.00 37.85 38.55 0.0M
2022-07-18 36.40 38.50 35.05 37.80 0.0M
2022-07-15 35.60 35.60 34.45 34.70 0.0M
2022-07-14 35.95 35.95 34.60 35.65 0.0M
2022-07-13 36.80 37.00 35.10 35.95 0.0M
2022-07-12 37.35 37.35 35.65 36.05 0.0M
2022-07-11 35.00 38.50 34.75 36.00 0.0M
2022-07-08 34.05 35.20 33.25 35.00 0.0M
2022-07-07 34.05 34.45 33.80 34.40 0.0M
2022-07-06 33.75 34.55 33.25 34.05 0.0M
2022-07-05 35.40 35.80 30.50 33.70 0.0M
2022-07-04 35.40 35.40 34.00 34.50 0.0M
2022-07-01 34.20 35.40 33.10 34.10 0.0M
2022-06-30 34.55 34.55 33.40 34.20 0.0M
2022-06-29 35.00 35.00 33.85 34.05 0.0M
2022-06-28 34.70 36.90 34.00 34.30 0.0M
2022-06-27 34.35 35.55 34.00 34.35 0.0M
2022-06-24 34.00 34.45 33.50 34.10 0.0M
2022-06-23 35.40 35.40 33.15 34.00 0.0M
2022-06-22 36.40 36.40 34.15 34.65 0.0M
2022-06-21 32.75 35.45 32.05 34.55 0.0M
2022-06-20 32.10 34.00 31.85 32.70 0.0M
2022-06-17 32.95 33.00 31.55 32.95 0.0M
2022-06-16 39.20 39.65 31.00 31.20 0.3M
2022-06-15 39.15 39.80 38.15 38.70 0.0M
2022-06-14 39.15 40.10 38.50 38.95 0.0M
2022-06-13 40.45 40.45 39.00 39.15 0.0M
2022-06-10 40.15 40.25 39.25 39.50 0.0M
2022-06-09 40.85 40.90 39.20 40.25 0.0M
2022-06-08 41.10 41.10 39.55 40.05 0.0M
2022-06-07 39.20 40.80 39.20 39.95 0.0M
2022-06-06 40.70 40.70 39.10 39.65 0.0M
2022-06-03 41.20 41.20 40.30 40.40 0.0M
2022-06-02 40.05 41.50 40.05 40.75 0.0M
2022-06-01 42.75 42.75 40.30 40.80 0.0M
2022-05-31 40.90 42.00 40.70 41.05 0.0M
2022-05-30 40.55 42.00 39.30 40.65 0.0M
2022-05-27 39.70 40.10 38.95 39.60 0.0M
2022-05-26 40.00 40.05 38.40 39.40 0.0M
2022-05-25 40.85 40.85 38.10 38.95 0.0M
2022-05-24 40.25 40.85 39.15 40.35 0.0M
2022-05-23 40.75 41.40 39.50 40.25 0.0M
2022-05-20 41.20 41.60 40.35 40.75 0.0M
2022-05-19 40.70 40.70 39.95 40.20 0.0M
2022-05-18 41.00 41.75 40.05 40.70 0.0M
2022-05-17 41.10 41.85 39.45 40.70 0.0M
2022-05-16 41.70 41.70 40.10 40.90 0.0M
2022-05-13 42.40 42.40 39.10 40.85 0.0M
2022-05-12 39.65 42.00 36.00 39.40 0.0M
2022-05-11 40.85 42.50 39.00 41.05 0.0M
2022-05-10 41.00 41.80 40.25 40.75 0.0M
2022-05-09 43.70 43.70 40.00 41.30 0.0M
2022-05-06 42.50 43.35 41.05 41.75 0.0M
2022-05-05 42.25 43.90 42.05 42.40 0.0M
2022-05-04 43.65 44.20 41.80 42.20 0.0M
2022-05-02 44.55 44.55 41.55 42.70 0.0M
2022-04-29 44.20 44.20 42.25 42.80 0.0M
2022-04-28 42.25 43.90 42.10 43.00 0.0M
2022-04-27 43.95 44.80 42.00 42.95 0.0M
2022-04-26 44.40 45.20 43.35 43.95 0.0M
2022-04-25 44.50 45.00 43.50 44.25 0.0M
2022-04-22 45.15 46.15 44.10 44.80 0.0M
2022-04-21 44.75 45.75 44.00 45.30 0.0M
2022-04-20 42.65 43.45 42.60 43.40 0.0M
2022-04-19 43.10 44.40 43.00 43.15 0.0M
2022-04-18 44.40 44.40 42.50 43.10 0.0M
2022-04-13 44.30 46.10 42.45 44.15 0.0M
2022-04-12 46.55 46.70 44.30 45.05 0.0M
2022-04-11 46.95 46.95 45.30 46.55 0.0M
2022-04-08 48.50 48.50 46.15 46.85 0.0M
2022-04-07 48.85 48.85 47.15 47.45 0.0M
2022-04-06 47.20 48.80 46.00 48.05 0.1M
2022-04-05 51.50 52.00 47.10 47.65 0.1M
2022-04-04 40.55 48.65 40.40 48.65 0.2M
2022-04-01 38.90 41.20 38.50 40.55 0.0M
2022-03-31 39.90 39.90 37.30 37.65 0.0M
2022-03-30 39.90 39.90 37.70 38.35 0.1M
2022-03-29 41.00 41.00 36.00 38.00 0.1M
2022-03-28 41.35 41.90 39.00 39.45 0.0M
2022-03-25 41.80 41.95 40.50 40.80 0.0M
2022-03-24 42.65 42.65 41.00 41.20 0.0M
2022-03-23 42.50 43.30 41.50 41.80 0.0M
2022-03-22 43.80 43.80 41.95 42.50 0.0M
2022-03-21 43.00 44.00 42.10 42.50 0.0M
2022-03-17 42.20 43.60 42.20 42.70 0.0M
2022-03-16 44.25 44.25 42.00 42.35 0.0M
2022-03-15 42.15 43.55 41.25 42.20 0.0M
2022-03-14 43.45 43.50 42.10 42.45 0.0M
2022-03-11 43.40 43.45 41.75 42.40 0.0M
2022-03-10 44.15 44.15 42.55 42.75 0.0M
2022-03-09 41.10 42.90 41.10 42.25 0.0M
2022-03-08 41.00 42.05 41.00 41.40 0.0M
2022-03-07 43.40 43.40 40.30 41.00 0.0M
2022-03-04 46.25 46.25 43.35 43.45 0.0M
2022-03-03 46.50 47.40 45.00 45.55 0.0M
2022-03-02 43.60 46.80 42.00 45.95 0.0M
2022-02-28 42.70 42.70 41.10 41.85 0.0M
2022-02-25 39.90 42.80 39.90 41.85 0.0M
2022-02-24 41.00 42.00 39.00 39.70 0.0M
2022-02-23 43.00 44.70 42.60 42.85 0.0M
2022-02-22 43.90 44.60 42.50 42.65 0.0M
2022-02-21 46.70 46.70 43.50 43.90 0.0M
2022-02-18 46.00 46.00 44.90 45.85 0.0M
2022-02-17 47.35 47.35 45.80 46.00 0.0M
2022-02-16 45.95 46.70 45.05 46.15 0.0M
2022-02-15 45.70 46.20 43.10 44.95 0.0M
2022-02-14 46.20 48.00 43.00 45.00 0.0M
2022-02-11 47.00 48.65 47.00 47.75 0.0M
2022-02-10 49.00 49.40 47.00 47.85 0.0M
2022-02-09 49.80 49.95 48.00 48.15 0.0M
2022-02-08 50.70 51.00 47.55 49.15 0.0M
2022-02-07 50.00 52.00 49.00 49.85 0.0M
2022-02-04 49.90 50.50 49.45 49.60 0.0M
2022-02-03 51.50 51.50 49.10 49.60 0.0M
2022-02-02 51.20 51.75 50.45 50.80 0.0M
2022-02-01 50.70 51.55 49.20 50.00 0.0M
2022-01-31 51.30 52.00 49.55 49.80 0.0M
2022-01-28 52.50 52.50 50.25 50.60 0.0M
2022-01-27 48.75 51.40 48.75 51.05 0.0M
2022-01-25 48.70 51.35 48.10 50.00 0.0M
2022-01-24 52.20 53.00 48.00 48.90 0.0M
2022-01-21 51.70 54.45 51.70 52.20 0.0M
2022-01-20 53.60 53.95 52.05 52.80 0.0M
2022-01-19 54.15 54.15 51.75 53.05 0.0M
2022-01-18 55.50 57.50 51.70 53.05 0.1M
2022-01-17 55.00 55.50 53.05 54.95 0.1M
2022-01-14 51.00 57.50 49.40 54.70 0.5M
2022-01-13 51.00 51.00 49.50 50.65 0.0M
2022-01-12 51.65 51.65 50.00 50.60 0.0M
2022-01-11 51.30 51.80 49.80 50.20 0.0M
2022-01-10 50.10 51.00 49.30 50.85 0.0M
2022-01-07 50.55 50.95 49.30 49.65 0.0M
2022-01-06 50.40 51.00 48.45 49.15 0.0M
2022-01-05 49.50 51.45 49.20 50.40 0.0M
2022-01-04 52.00 52.50 50.10 50.35 0.0M
2022-01-03 49.65 52.90 48.10 51.05 0.2M