Beacon Trusteeship (BEAC)

BEAC
🏛️ India →
51.80
Última Actualización: 2025-09-30
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
2025-09-30 52.10 55.75 51.00 51.80 0.0M
2025-09-29 53.60 53.60 53.60 53.60 0.0M
2025-09-26 55.00 55.00 53.50 53.50 0.0M
2025-09-25 56.20 56.20 55.00 55.00 0.0M
2025-09-24 56.30 56.80 56.05 56.35 0.0M
2025-09-23 56.50 57.00 55.40 56.10 0.0M
2025-09-22 56.70 56.95 56.00 56.25 0.0M
2025-09-19 57.50 58.50 56.80 56.80 0.0M
2025-09-18 59.95 59.95 56.95 57.50 0.0M
2025-09-17 60.05 60.10 57.00 59.20 0.0M
2025-09-16 58.70 59.95 56.70 59.60 0.0M
2025-09-15 57.00 58.70 57.00 58.70 0.0M
2025-09-12 56.00 57.00 56.00 56.85 0.0M
2025-09-11 56.45 57.00 56.45 56.45 0.0M
2025-09-10 55.50 57.40 55.50 56.40 0.0M
2025-09-09 55.55 57.50 55.25 57.50 0.0M
2025-09-08 57.40 57.40 56.05 56.05 0.0M
2025-09-05 57.50 58.45 57.05 57.40 0.0M
2025-09-04 57.40 58.50 57.40 58.45 0.0M
2025-09-03 56.25 57.20 56.25 57.10 0.0M
2025-09-02 56.20 58.50 54.55 56.35 0.0M
2025-09-01 60.00 60.00 55.00 58.45 0.0M
2025-08-29 59.90 60.00 59.90 59.90 0.0M
2025-08-28 59.60 60.00 57.05 59.25 0.0M
2025-08-26 57.50 59.75 57.50 59.60 0.0M
2025-08-25 57.50 57.50 57.50 57.50 0.0M
2025-08-22 57.10 58.15 57.10 57.70 0.0M
2025-08-21 59.20 59.50 59.20 59.45 0.0M
2025-08-20 59.80 59.80 57.35 58.60 0.0M
2025-08-19 60.45 60.45 59.05 59.80 0.0M
2025-08-18 60.05 60.35 58.70 60.30 0.0M
2025-08-14 57.55 60.10 56.25 58.70 0.0M
2025-08-13 58.10 58.20 58.10 58.20 0.0M
2025-08-12 59.60 59.80 59.00 59.65 0.0M
2025-08-11 58.30 59.85 58.05 59.60 0.0M
2025-08-08 58.75 58.80 56.25 58.30 0.0M
2025-08-07 57.00 58.50 57.00 58.25 0.0M
2025-08-06 54.05 57.95 54.00 57.00 0.0M
2025-08-05 58.20 58.20 55.30 56.00 0.0M
2025-08-04 57.85 59.25 57.20 58.10 0.0M
2025-08-01 56.00 57.00 54.65 57.00 0.0M
2025-07-31 56.00 56.00 56.00 56.00 0.0M
2025-07-30 55.00 56.55 55.00 56.55 0.0M
2025-07-29 55.80 56.30 55.70 56.30 0.0M
2025-07-28 56.80 56.95 53.00 55.05 0.0M
2025-07-25 57.00 57.00 56.00 56.80 0.0M
2025-07-24 58.45 58.95 56.00 57.30 0.0M
2025-07-23 58.70 58.70 58.00 58.35 0.0M
2025-07-22 58.80 58.80 57.60 58.70 0.0M
2025-07-21 58.00 59.60 57.00 57.05 0.0M
2025-07-18 58.70 58.70 58.00 58.00 0.0M
2025-07-17 60.00 60.50 58.00 58.70 0.0M
2025-07-16 60.00 60.60 59.00 60.00 0.0M
2025-07-15 60.75 61.50 57.20 58.90 0.0M
2025-07-14 60.10 61.45 60.00 60.60 0.0M
2025-07-11 60.15 62.90 60.00 60.10 0.0M
2025-07-10 59.80 59.95 58.40 59.60 0.0M
2025-07-09 59.60 59.95 58.65 58.90 0.0M
2025-07-08 59.50 60.40 58.50 58.90 0.0M
2025-07-07 58.20 60.50 58.20 60.05 0.0M
2025-07-04 61.00 61.80 56.40 57.80 0.1M
2025-07-03 62.55 62.80 61.00 61.90 0.0M
2025-07-02 63.05 63.05 61.10 61.55 0.0M
2025-07-01 61.95 62.90 61.55 62.35 0.0M
2025-06-30 63.50 63.55 58.65 60.00 0.0M
2025-06-27 63.00 64.00 62.45 63.00 0.1M
2025-06-26 62.00 64.20 61.50 62.75 0.1M
2025-06-25 59.85 61.25 59.60 60.80 0.1M
2025-06-24 60.90 61.00 58.20 58.80 0.0M
2025-06-23 55.00 60.70 55.00 57.50 0.1M
2025-06-20 54.90 56.25 52.00 55.80 0.0M
2025-06-19 55.20 55.20 50.00 54.00 0.0M
2025-06-18 60.00 60.00 54.70 55.80 0.0M
2025-06-17 56.00 56.00 54.60 55.85 0.0M
2025-06-16 58.55 58.55 54.50 55.45 0.1M
2025-06-13 59.95 59.95 56.35 57.55 0.0M
2025-06-12 57.05 60.50 57.05 59.65 0.0M
2025-06-11 61.00 63.85 50.00 58.85 0.1M
2025-06-10 60.20 61.75 59.00 60.00 0.1M
2025-06-09 59.75 61.20 58.30 59.95 0.1M
2025-06-06 64.00 64.00 59.65 60.20 0.1M
2025-06-05 65.50 66.40 59.50 62.75 0.2M
2025-06-04 68.50 68.50 64.00 64.55 0.1M
2025-06-03 70.50 71.00 69.60 70.15 0.0M
2025-06-02 65.70 70.80 65.70 70.50 0.0M
2025-05-30 67.00 67.10 65.00 65.30 0.1M
2025-05-29 68.10 68.60 67.00 68.30 0.0M
2025-05-28 68.50 68.50 67.20 68.00 0.0M
2025-05-27 69.75 69.75 69.00 69.50 0.0M
2025-05-26 70.55 71.00 68.00 69.75 0.1M
2025-05-23 73.75 76.00 73.75 75.95 0.0M
2025-05-22 69.00 72.15 69.00 72.15 0.0M
2025-05-21 69.70 72.50 68.95 69.00 0.0M
2025-05-20 75.00 75.00 68.00 70.75 0.0M
2025-05-19 74.10 75.00 72.80 74.60 0.0M
2025-05-16 78.90 78.90 78.90 78.90 0.0M
2025-05-15 74.10 76.90 73.50 76.15 0.0M
2025-05-14 78.00 78.00 78.00 78.00 0.0M
2025-05-13 80.80 81.00 78.00 78.00 0.0M
2025-05-12 74.00 77.00 74.00 77.00 0.0M
2025-05-09 67.10 70.00 67.10 70.00 0.0M
2025-05-08 73.00 73.00 73.00 73.00 0.0M
2025-05-06 76.55 79.00 76.00 77.50 0.0M
2025-05-05 79.90 82.00 79.40 81.60 0.0M
2025-04-30 74.25 78.95 72.75 73.25 0.0M
2025-04-29 79.50 79.50 76.90 77.90 0.0M
2025-04-28 84.00 84.00 79.50 80.25 0.0M
2025-04-25 85.50 87.00 80.00 84.70 0.0M
2025-04-24 83.95 86.00 81.80 82.50 0.0M
2025-04-23 77.00 81.00 76.50 78.00 0.0M
2025-04-22 73.30 76.05 73.30 76.00 0.0M
2025-04-21 71.00 72.40 70.90 72.40 0.0M
2025-04-17 69.90 70.10 66.00 70.00 0.0M
2025-04-16 66.00 70.05 65.10 68.10 0.0M
2025-04-15 65.00 65.80 64.20 64.50 0.0M
2025-04-11 63.40 64.50 63.00 64.05 0.0M
2025-04-09 63.80 64.00 62.00 63.60 0.0M
2025-04-08 67.45 68.20 62.75 63.10 0.0M
2025-04-07 63.90 64.05 60.05 62.00 0.0M
2025-04-04 64.30 65.20 63.50 64.05 0.0M
2025-04-03 63.90 66.00 63.90 64.30 0.0M
2025-04-02 63.15 63.50 60.75 62.15 0.0M
2025-04-01 60.00 64.00 60.00 63.65 0.0M
2025-03-28 63.00 63.00 57.70 58.35 0.1M
2025-03-27 61.90 64.70 59.90 60.15 0.1M
2025-03-26 67.80 67.80 60.65 61.50 0.1M
2025-03-25 64.80 65.00 63.00 63.05 0.1M
2025-03-24 67.80 72.90 64.50 65.00 0.1M
2025-03-21 60.75 67.15 60.70 66.55 0.0M
2025-03-20 64.00 64.00 60.50 62.60 0.0M
2025-03-19 59.95 63.40 59.15 62.45 0.0M
2025-03-18 64.50 64.50 57.95 60.35 0.1M
2025-03-17 70.00 70.00 65.05 65.10 0.0M
2025-03-13 66.10 71.00 66.00 66.30 0.1M
2025-03-12 70.00 72.00 68.00 69.75 0.0M
2025-03-11 64.50 73.95 64.30 68.30 0.0M
2025-03-10 75.00 75.00 66.90 66.90 0.0M
2025-03-07 70.00 74.80 70.00 72.20 0.0M
2025-03-06 71.00 71.15 67.25 70.30 0.0M
2025-03-05 66.00 71.00 65.20 71.00 0.0M
2025-03-04 65.50 67.00 63.00 64.20 0.0M
2025-03-03 66.50 67.00 64.50 65.05 0.0M
2025-02-28 69.00 69.90 68.00 68.20 0.0M
2025-02-27 74.95 74.95 70.00 70.35 0.0M
2025-02-25 75.85 75.85 73.00 73.95 0.0M
2025-02-24 73.05 76.45 72.00 76.45 0.0M
2025-02-21 74.50 75.50 74.20 75.50 0.0M
2025-02-20 75.10 78.45 74.00 75.90 0.0M
2025-02-19 78.50 79.45 70.05 76.85 0.0M
2025-02-18 79.45 81.95 78.10 78.50 0.0M
2025-02-17 85.00 85.00 78.00 79.45 0.1M
2025-02-14 91.90 91.95 86.05 89.00 0.0M
2025-02-13 90.55 91.95 89.80 89.80 0.0M
2025-02-12 81.00 93.00 81.00 90.00 0.0M
2025-02-11 86.15 89.00 84.00 84.65 0.0M
2025-02-10 88.85 90.00 88.85 89.35 0.0M
2025-02-07 89.00 90.15 89.00 89.00 0.0M
2025-02-06 88.50 88.50 88.50 88.50 0.0M
2025-02-05 88.00 88.90 87.00 88.65 0.0M
2025-02-04 91.00 91.00 84.95 87.20 0.1M
2025-02-03 92.00 93.00 90.00 90.00 0.0M
2025-02-01 88.00 91.00 88.00 91.00 0.0M
2025-01-31 90.60 91.25 88.25 91.25 0.0M
2025-01-30 89.00 91.50 89.00 90.75 0.0M
2025-01-29 85.00 94.80 85.00 89.00 0.0M
2025-01-28 88.95 90.80 84.50 90.00 0.0M
2025-01-27 94.00 94.00 87.00 87.15 0.0M
2025-01-24 92.10 95.00 91.90 94.90 0.0M
2025-01-23 95.00 96.80 94.00 94.00 0.0M
2025-01-22 93.20 96.90 90.15 95.40 0.0M
2025-01-21 94.50 98.70 94.50 97.15 0.0M
2025-01-20 92.55 93.95 92.50 93.00 0.0M
2025-01-17 97.00 97.00 91.05 92.70 0.0M
2025-01-16 96.90 97.00 95.10 97.00 0.0M
2025-01-15 97.00 97.00 90.20 93.40 0.0M
2025-01-14 95.00 97.50 93.30 96.05 0.0M
2025-01-13 95.20 99.00 94.20 96.45 0.0M
2025-01-10 100.00 104.75 97.30 99.50 0.0M
2025-01-09 99.80 102.85 99.80 101.45 0.0M
2025-01-08 99.50 102.30 99.50 101.80 0.0M
2025-01-07 98.90 102.00 98.90 101.85 0.0M
2025-01-06 102.00 102.00 97.10 97.10 0.0M
2025-01-03 102.75 104.90 97.15 102.35 0.1M
2025-01-02 99.00 102.00 98.00 100.20 0.0M
2025-01-01 97.00 99.60 97.00 99.15 0.0M