BEW Engineering (BEWE)

BEWE
🏛️ India →
144.40
Última Actualización: 2025-10-01
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
2025-10-01 142.00 144.40 142.00 144.40 0.0M
2025-09-30 143.00 143.00 138.00 139.10 0.0M
2025-09-29 141.65 144.75 141.50 143.00 0.0M
2025-09-26 146.80 149.90 145.00 145.05 0.0M
2025-09-25 149.60 151.80 146.25 150.10 0.0M
2025-09-24 149.85 155.00 149.60 150.45 0.0M
2025-09-23 152.00 154.80 150.00 153.95 0.0M
2025-09-22 154.20 155.00 152.00 153.85 0.0M
2025-09-19 155.65 157.70 154.20 154.20 0.0M
2025-09-18 157.90 158.85 156.60 157.00 0.0M
2025-09-17 156.85 158.00 154.70 157.35 0.0M
2025-09-16 156.15 157.45 155.20 156.85 0.0M
2025-09-15 150.60 157.80 150.50 157.75 0.0M
2025-09-12 153.50 153.50 150.00 152.60 0.0M
2025-09-11 151.65 154.80 151.65 152.15 0.0M
2025-09-10 157.70 157.70 151.00 153.10 0.0M
2025-09-09 155.15 158.00 150.00 154.50 0.0M
2025-09-08 155.05 159.30 155.00 155.15 0.0M
2025-09-05 156.00 158.80 155.95 157.40 0.0M
2025-09-04 153.00 153.00 150.00 151.25 0.0M
2025-09-03 154.95 154.95 150.00 153.20 0.0M
2025-09-02 159.00 159.00 153.50 154.95 0.0M
2025-09-01 153.55 157.00 153.55 156.00 0.0M
2025-08-29 160.65 160.65 158.00 158.90 0.0M
2025-08-28 158.40 162.00 158.20 158.35 0.0M
2025-08-26 160.80 161.15 158.00 158.50 0.0M
2025-08-25 160.00 164.00 157.05 157.75 0.0M
2025-08-22 160.00 166.00 155.00 163.30 0.0M
2025-08-21 160.70 161.00 155.55 160.60 0.0M
2025-08-20 155.50 157.80 153.05 155.40 0.0M
2025-08-19 155.00 157.85 155.00 155.40 0.0M
2025-08-18 158.05 159.90 155.60 156.30 0.0M
2025-08-14 157.50 159.45 157.50 159.00 0.0M
2025-08-13 155.00 161.85 155.00 157.30 0.0M
2025-08-12 161.00 164.85 157.05 157.45 0.0M
2025-08-11 165.20 166.00 163.35 163.35 0.0M
2025-08-08 163.05 175.60 163.05 171.95 0.0M
2025-08-07 164.90 167.90 160.00 167.45 0.0M
2025-08-06 158.75 162.65 153.10 159.95 0.0M
2025-08-05 157.00 158.00 150.20 154.95 0.0M
2025-08-04 155.45 157.90 153.00 154.85 0.0M
2025-08-01 152.05 155.90 149.00 150.80 0.0M
2025-07-31 151.65 157.05 151.55 156.25 0.0M
2025-07-30 161.45 161.45 153.00 156.75 0.0M
2025-07-29 158.00 161.00 158.00 158.05 0.0M
2025-07-28 169.65 173.50 157.05 160.80 0.0M
2025-07-25 173.95 173.95 165.30 165.30 0.0M
2025-07-24 173.50 173.60 168.00 170.00 0.0M
2025-07-23 157.90 165.35 157.00 165.35 0.0M
2025-07-22 163.90 166.90 155.00 157.50 0.0M
2025-07-21 162.00 165.00 160.80 160.80 0.0M
2025-07-18 165.60 166.45 162.00 163.85 0.0M
2025-07-17 164.90 166.75 164.20 165.00 0.0M
2025-07-16 163.55 163.55 160.35 160.40 0.0M
2025-07-15 161.05 163.85 157.35 163.55 0.0M
2025-07-14 161.00 164.45 155.05 161.15 0.0M
2025-07-11 158.00 162.50 155.05 162.50 0.0M
2025-07-10 162.35 162.35 155.20 159.15 0.0M
2025-07-09 169.00 169.00 161.00 162.30 0.0M
2025-07-08 173.00 173.00 167.00 169.10 0.0M
2025-07-07 173.65 173.70 165.55 168.45 0.0M
2025-07-04 172.35 172.35 168.60 170.00 0.0M
2025-07-03 167.70 170.00 167.70 168.80 0.0M
2025-07-02 170.50 170.60 168.50 168.50 0.0M
2025-07-01 173.70 174.30 170.00 170.60 0.0M
2025-06-30 170.00 174.00 168.00 172.90 0.0M
2025-06-27 169.00 171.00 167.65 169.90 0.0M
2025-06-26 172.85 175.00 166.00 168.00 0.0M
2025-06-25 168.95 170.00 167.00 169.40 0.0M
2025-06-24 170.00 170.45 165.20 168.45 0.0M
2025-06-23 168.60 170.00 168.60 169.55 0.0M
2025-06-20 167.40 169.65 163.00 169.40 0.0M
2025-06-19 177.35 177.35 163.00 164.30 0.0M
2025-06-18 183.90 183.90 171.00 171.10 0.0M
2025-06-17 175.45 183.35 170.05 178.00 0.0M
2025-06-16 161.15 174.65 159.05 174.65 0.0M
2025-06-13 170.85 171.00 163.20 166.35 0.0M
2025-06-12 171.00 174.00 168.15 171.70 0.0M
2025-06-11 181.45 181.45 175.30 175.35 0.0M
2025-06-10 186.90 189.75 177.60 181.95 0.0M
2025-06-09 188.10 188.95 180.85 186.90 0.0M
2025-06-06 179.10 181.75 175.00 180.85 0.0M
2025-06-05 164.90 173.15 164.90 173.15 0.0M
2025-06-04 165.00 166.00 160.25 164.95 0.0M
2025-06-03 163.00 165.00 158.20 160.65 0.0M
2025-06-02 170.00 170.00 162.00 165.00 0.1M
2025-05-30 167.80 174.00 159.05 168.20 0.1M
2025-05-29 157.95 167.45 153.00 167.40 0.0M
2025-05-28 156.95 162.00 156.95 159.50 0.1M
2025-05-27 165.20 165.20 165.20 165.20 0.0M
2025-05-26 173.90 173.90 173.90 173.90 0.0M
2025-05-23 183.05 183.05 183.05 183.05 0.0M
2025-05-22 196.00 198.00 192.00 192.65 0.0M
2025-05-21 199.25 199.25 191.25 195.50 0.0M
2025-05-20 195.00 202.10 193.50 194.60 0.0M
2025-05-19 193.25 201.00 193.00 195.10 0.0M
2025-05-16 203.95 203.95 197.25 199.45 0.0M
2025-05-15 206.00 206.70 201.70 203.95 0.0M
2025-05-14 209.95 209.95 200.00 201.15 0.0M
2025-05-13 211.20 211.25 201.60 202.00 0.0M
2025-05-12 198.20 204.00 196.00 203.60 0.0M
2025-05-09 185.80 194.40 185.80 194.30 0.0M
2025-05-08 192.60 196.90 191.00 191.85 0.0M
2025-05-07 179.75 189.55 179.75 189.55 0.0M
2025-05-06 185.40 185.40 179.55 180.55 0.0M
2025-05-05 191.25 198.65 187.10 188.70 0.0M
2025-05-02 199.90 199.90 193.35 196.65 0.0M
2025-04-30 198.00 203.80 191.00 196.85 0.0M
2025-04-29 198.05 203.15 198.05 200.85 0.0M
2025-04-28 196.60 204.30 196.00 198.00 0.0M
2025-04-25 210.70 211.20 200.25 204.50 0.0M
2025-04-24 202.85 218.00 201.50 209.70 0.0M
2025-04-23 217.90 222.25 207.00 207.65 0.0M
2025-04-22 239.80 239.80 217.00 217.90 0.1M
2025-04-21 228.40 228.40 228.40 228.40 0.0M
2025-04-17 190.10 207.65 190.10 207.65 0.0M
2025-04-16 184.95 190.00 177.30 188.80 0.0M
2025-04-15 166.20 177.00 155.00 177.00 0.0M
2025-04-11 166.05 173.00 166.05 168.40 0.0M
2025-04-09 156.15 179.00 155.40 164.50 0.0M
2025-04-08 164.00 164.00 155.20 163.35 0.0M
2025-04-07 155.00 162.00 152.10 160.50 0.1M
2025-04-04 173.55 175.35 158.65 169.00 0.0M
2025-04-03 165.85 167.00 165.00 167.00 0.0M
2025-04-02 156.75 159.05 154.90 159.05 0.0M
2025-04-01 147.15 154.50 145.00 151.50 0.0M
2025-03-28 138.10 148.90 138.00 147.15 0.1M
2025-03-27 139.95 145.00 134.10 141.85 0.1M
2025-03-26 143.10 144.00 140.20 141.15 0.0M
2025-03-25 144.65 146.00 140.80 142.05 0.1M
2025-03-24 152.50 155.05 147.25 148.20 0.1M
2025-03-21 147.55 156.95 147.10 152.00 0.0M
2025-03-20 147.00 151.50 147.00 149.50 0.0M
2025-03-19 145.00 152.15 140.00 151.45 0.0M
2025-03-18 146.00 148.95 143.00 146.60 0.0M
2025-03-17 143.55 148.70 143.55 148.70 0.0M
2025-03-13 143.10 145.50 137.40 141.65 0.0M
2025-03-12 147.35 147.35 142.50 144.60 0.0M
2025-03-11 149.60 151.00 147.00 147.35 0.0M
2025-03-10 150.00 151.95 146.50 149.60 0.1M
2025-03-07 151.65 153.85 147.05 150.25 0.1M
2025-03-06 156.05 160.00 151.60 151.65 0.1M
2025-03-05 159.90 161.95 156.00 159.55 0.0M
2025-03-04 159.00 163.10 155.00 159.90 0.0M
2025-03-03 152.00 164.85 152.00 155.35 0.0M
2025-02-28 161.00 162.70 156.00 157.00 0.0M
2025-02-27 162.10 163.00 161.50 161.50 0.0M
2025-02-25 169.65 169.65 162.00 162.35 0.0M
2025-02-24 169.00 171.00 165.00 165.00 0.0M
2025-02-21 175.55 177.85 169.00 169.00 0.0M
2025-02-20 164.00 171.85 163.50 170.00 0.0M
2025-02-19 164.50 167.45 163.90 164.95 0.0M
2025-02-18 166.65 166.65 160.05 161.95 0.0M
2025-02-17 159.15 166.80 159.15 165.85 0.0M
2025-02-14 178.60 178.60 163.05 167.35 0.0M
2025-02-13 179.85 179.85 167.15 171.60 0.0M
2025-02-12 165.00 177.00 161.35 175.95 0.0M
2025-02-11 177.00 179.45 169.85 169.85 0.0M
2025-02-10 179.00 181.80 175.80 178.75 0.0M
2025-02-07 181.00 183.70 178.10 179.00 0.0M
2025-02-06 182.85 182.85 178.55 179.30 0.0M
2025-02-05 184.00 185.75 181.00 183.05 0.0M
2025-02-04 178.00 184.35 178.00 180.00 0.0M
2025-02-03 183.90 183.90 177.60 178.00 0.0M
2025-02-01 188.00 188.00 185.00 185.25 0.0M
2025-01-31 183.05 192.75 183.00 186.50 0.0M
2025-01-30 180.30 188.95 180.00 187.65 0.0M
2025-01-29 193.85 193.85 185.00 185.10 0.0M
2025-01-28 198.00 198.00 179.35 184.80 0.0M
2025-01-27 195.40 195.40 185.65 188.75 0.0M
2025-01-24 190.00 199.75 188.15 195.40 0.0M
2025-01-23 191.00 202.40 183.70 198.05 0.0M
2025-01-22 206.00 206.00 191.30 192.80 0.0M
2025-01-21 208.00 220.25 200.00 201.35 0.1M
2025-01-20 208.00 211.80 203.65 209.80 0.0M
2025-01-17 209.00 209.70 200.10 204.05 0.0M
2025-01-16 209.00 214.75 207.00 209.00 0.0M
2025-01-15 215.45 223.95 204.70 206.90 0.0M
2025-01-14 221.05 221.05 215.45 215.45 0.1M
2025-01-13 239.50 239.50 226.75 226.75 0.0M
2025-01-10 250.00 253.90 232.00 238.65 0.0M
2025-01-09 250.25 258.00 242.25 242.40 0.0M
2025-01-08 260.00 260.00 250.05 250.10 0.0M
2025-01-07 250.90 259.35 250.90 253.50 0.0M
2025-01-06 264.90 264.90 248.75 250.95 0.0M
2025-01-03 262.10 271.10 248.40 261.85 0.1M
2025-01-02 233.65 258.20 233.65 258.20 0.1M
2025-01-01 245.95 245.95 245.95 245.95 0.0M