Bhakti Gems (BHAS)

BHAS
🏛️ India →
20.25
Última Actualización: 2025-09-29
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
2024-12-31 15.57 15.57 14.48 14.68 0.0M
2024-12-30 15.05 15.13 14.63 14.71 0.0M
2024-12-27 15.10 15.62 15.10 15.12 0.0M
2024-12-26 15.24 15.73 15.00 15.03 0.0M
2024-12-24 15.97 15.97 15.10 15.23 0.0M
2024-12-23 15.89 15.99 15.50 15.66 0.0M
2024-12-20 15.01 16.40 15.01 15.58 0.0M
2024-12-19 15.73 15.73 13.78 15.08 0.1M
2024-12-18 15.70 15.87 15.12 15.74 0.0M
2024-12-17 15.63 16.00 15.63 15.91 0.0M
2024-12-16 16.09 16.35 15.53 15.75 0.0M
2024-12-13 16.25 16.25 15.25 15.97 0.0M
2024-12-12 15.92 16.30 15.62 15.93 0.0M
2024-12-11 16.28 16.45 15.87 16.08 0.0M
2024-12-10 15.96 16.16 15.96 16.05 0.0M
2024-12-09 16.02 16.39 15.89 16.06 0.0M
2024-12-06 15.77 15.98 15.52 15.87 0.0M
2024-12-05 16.22 16.24 15.50 15.77 0.0M
2024-12-04 16.43 16.43 15.87 15.90 0.0M
2024-12-03 16.29 16.29 15.61 16.16 0.0M
2024-12-02 15.61 16.19 15.61 16.05 0.0M
2024-11-29 15.95 16.58 15.71 15.95 0.0M
2024-11-28 15.75 16.49 15.70 15.95 0.0M
2024-11-27 15.98 15.98 15.42 15.70 0.0M
2024-11-26 15.73 15.99 15.21 15.72 0.0M
2024-11-25 15.13 15.77 15.00 15.18 0.0M
2024-11-22 14.70 15.26 14.70 15.13 0.0M
2024-11-21 15.49 15.49 14.62 15.00 0.0M
2024-11-19 14.10 15.74 14.10 15.21 0.0M
2024-11-18 13.51 14.99 13.51 14.66 0.0M
2024-11-14 15.50 15.50 13.45 14.60 0.0M
2024-11-13 15.31 15.50 15.05 15.24 0.0M
2024-11-12 15.66 15.90 15.00 15.31 0.0M
2024-11-11 16.49 16.49 15.32 15.65 0.0M
2024-11-08 16.01 16.58 16.01 16.35 0.0M
2024-11-07 16.15 16.44 16.10 16.20 0.0M
2024-11-06 16.23 16.23 15.54 16.01 0.0M
2024-11-05 15.99 16.25 15.51 15.95 0.0M
2024-11-04 16.65 16.65 15.51 15.99 0.0M
2024-11-01 16.33 16.74 16.14 16.63 0.0M
2024-10-31 16.49 16.50 15.85 16.14 0.0M
2024-10-30 15.40 16.89 15.40 16.10 0.0M
2024-10-29 16.34 16.38 16.00 16.22 0.0M
2024-10-28 15.75 16.48 15.75 16.02 0.0M
2024-10-25 16.02 16.68 15.52 15.95 0.0M
2024-10-24 16.30 16.69 16.02 16.16 0.0M
2024-10-23 16.00 16.98 16.00 16.30 0.0M
2024-10-22 16.65 16.77 15.38 15.86 0.0M
2024-10-21 17.11 17.47 16.50 16.58 0.0M
2024-10-18 17.02 17.64 17.01 17.17 0.0M
2024-10-17 17.98 17.98 17.04 17.15 0.0M
2024-10-16 17.29 18.56 16.81 17.56 0.1M
2024-10-15 17.69 17.69 17.04 17.37 0.0M
2024-10-14 16.77 17.50 16.77 17.43 0.0M
2024-10-11 17.70 17.70 16.30 17.02 0.0M
2024-10-10 17.50 17.73 17.15 17.47 0.0M
2024-10-09 17.24 17.97 17.00 17.25 0.1M
2024-10-08 17.29 18.38 16.80 17.24 0.1M
2024-10-07 18.72 18.72 17.10 17.29 0.1M
2024-10-04 18.93 19.80 18.50 18.72 0.1M
2024-10-03 19.01 20.60 17.72 18.93 0.2M
2024-10-01 19.79 20.50 19.22 19.39 0.1M
2024-09-30 18.77 20.64 18.70 19.79 0.2M
2024-09-27 18.98 18.99 18.11 18.34 0.1M
2024-09-26 20.56 20.56 17.90 18.68 0.3M
2024-09-25 18.25 21.54 17.84 20.56 0.7M
2024-09-24 18.00 18.50 17.56 17.96 0.0M
2024-09-23 18.58 18.58 17.50 17.76 0.0M
2024-09-20 18.94 18.94 17.51 17.76 0.0M
2024-09-19 18.65 20.39 18.12 18.47 0.1M
2024-09-18 18.94 18.94 17.51 18.39 0.0M
2024-09-17 17.72 18.98 17.37 18.04 0.1M
2024-09-16 18.47 18.47 17.32 17.72 0.0M
2024-09-13 17.70 18.75 17.70 17.90 0.0M
2024-09-12 18.00 18.08 17.66 17.98 0.0M
2024-09-11 18.74 18.99 17.32 17.81 0.0M
2024-09-10 18.01 19.39 18.01 18.74 0.1M
2024-09-09 16.97 18.80 16.22 17.84 0.1M
2024-09-06 16.70 17.24 15.50 16.45 0.0M
2024-09-05 17.15 17.23 16.70 16.91 0.0M
2024-09-04 17.58 17.58 16.61 16.70 0.0M
2024-09-03 17.66 17.66 17.14 17.37 0.0M
2024-09-02 17.49 18.29 17.01 17.31 0.0M
2024-08-30 17.50 17.73 17.00 17.18 0.0M
2024-08-29 17.70 17.70 17.20 17.28 0.0M
2024-08-28 17.49 17.69 17.04 17.39 0.0M
2024-08-27 16.87 17.48 16.87 17.35 0.0M
2024-08-26 17.50 17.50 16.80 17.17 0.0M
2024-08-23 16.85 17.48 16.85 17.35 0.0M
2024-08-22 16.58 17.20 16.57 17.04 0.0M
2024-08-21 16.96 17.00 16.35 16.87 0.0M
2024-08-20 16.50 16.53 16.10 16.50 0.0M
2024-08-19 15.98 16.74 15.75 16.37 0.0M
2024-08-16 16.25 16.74 15.75 15.98 0.0M
2024-08-14 16.90 16.90 16.00 16.25 0.0M
2024-08-13 16.75 17.47 16.50 16.56 0.0M
2024-08-12 16.73 17.40 16.62 16.76 0.0M
2024-08-09 17.10 17.97 16.70 17.07 0.0M
2024-08-08 17.74 17.98 17.03 17.53 0.0M
2024-08-07 16.77 17.43 16.16 17.30 0.0M
2024-08-06 17.00 17.24 16.63 17.14 0.0M
2024-08-05 17.11 17.11 16.40 16.97 0.0M
2024-08-02 18.19 18.19 17.00 17.11 0.0M
2024-08-01 17.76 18.44 17.61 17.84 0.0M
2024-07-31 18.47 18.47 17.66 17.97 0.0M
2024-07-30 17.26 18.39 17.26 18.15 0.0M
2024-07-29 17.74 17.90 16.26 17.54 0.1M
2024-07-26 18.44 18.44 17.05 17.42 0.0M
2024-07-25 18.98 18.98 17.01 17.78 0.1M
2024-07-24 17.08 19.94 16.75 18.66 0.2M
2024-07-23 16.74 16.74 16.25 16.63 0.0M
2024-07-22 16.48 16.67 16.10 16.48 0.0M
2024-07-19 16.65 17.24 16.02 16.48 0.0M
2024-07-18 17.47 17.47 16.57 16.96 0.0M
2024-07-16 16.56 17.18 16.56 17.15 0.0M
2024-07-15 16.55 17.24 16.51 16.79 0.0M
2024-07-12 17.46 17.47 16.56 16.66 0.1M
2024-07-11 17.50 17.94 16.21 17.21 0.0M
2024-07-10 17.50 18.00 16.62 17.36 0.0M
2024-07-09 17.26 17.45 16.75 17.17 0.0M
2024-07-08 17.40 17.40 17.00 17.25 0.0M
2024-07-05 17.33 17.78 17.33 17.40 0.0M
2024-07-04 17.41 17.89 17.26 17.65 0.0M
2024-07-03 17.26 17.88 17.26 17.48 0.0M
2024-07-02 17.20 17.80 16.40 17.53 0.0M
2024-07-01 17.97 17.97 17.27 17.31 0.0M
2024-06-28 17.98 17.98 17.40 17.49 0.0M
2024-06-27 17.98 17.98 17.32 17.46 0.0M
2024-06-26 17.03 17.84 17.02 17.81 0.0M
2024-06-25 17.40 17.50 16.65 17.29 0.0M
2024-06-24 16.04 17.40 16.04 17.37 0.0M
2024-06-21 16.21 16.64 16.20 16.37 0.0M
2024-06-20 16.96 16.96 16.33 16.50 0.0M
2024-06-19 16.35 16.98 16.35 16.46 0.0M
2024-06-18 16.89 16.99 15.40 16.89 0.0M
2024-06-14 16.59 16.89 16.20 16.56 0.0M
2024-06-13 16.32 16.93 16.32 16.59 0.0M
2024-06-12 16.98 16.98 16.41 16.60 0.0M
2024-06-11 16.75 16.99 16.50 16.61 0.0M
2024-06-10 17.29 17.29 16.62 16.78 0.0M
2024-06-07 16.64 17.00 16.57 16.91 0.0M
2024-06-06 16.68 16.90 16.32 16.56 0.0M
2024-06-05 16.26 16.74 16.25 16.58 0.0M
2024-06-04 16.50 16.59 15.62 16.25 0.0M
2024-06-03 17.99 17.99 16.60 16.64 0.0M
2024-05-31 16.66 17.19 16.32 16.67 0.0M
2024-05-30 16.97 17.22 16.62 16.80 0.0M
2024-05-29 17.44 17.44 16.50 16.64 0.0M
2024-05-28 17.05 17.27 16.05 16.90 0.0M
2024-05-27 17.03 17.33 16.70 16.90 0.0M
2024-05-24 17.34 17.34 17.01 17.23 0.0M
2024-05-23 17.02 17.32 16.84 17.17 0.0M
2024-05-22 17.02 17.52 17.00 17.10 0.0M
2024-05-21 17.50 17.90 17.06 17.16 0.0M
2024-05-18 17.97 17.99 17.27 17.50 0.0M
2024-05-17 17.80 18.00 17.20 17.54 0.0M
2024-05-16 18.44 18.44 17.30 17.45 0.0M
2024-05-15 17.43 18.20 16.89 17.58 0.0M
2024-05-14 17.30 17.49 17.00 17.43 0.0M
2024-05-13 18.30 18.30 16.51 16.96 0.0M
2024-05-10 16.87 18.19 16.62 17.96 0.1M
2024-05-09 17.43 18.19 16.40 16.54 0.0M
2024-05-08 17.51 18.18 17.51 17.77 0.0M
2024-05-07 18.00 18.47 17.51 17.73 0.0M
2024-05-06 18.04 18.64 17.75 17.86 0.0M
2024-05-03 18.40 19.00 18.02 18.19 0.0M
2024-05-02 18.15 18.87 17.62 18.38 0.0M
2024-04-30 18.98 19.30 18.01 18.50 0.0M
2024-04-29 18.31 19.41 18.01 18.76 0.0M
2024-04-26 18.97 18.97 18.00 18.49 0.0M
2024-04-25 19.20 19.20 18.40 18.64 0.0M
2024-04-24 19.66 19.99 18.31 19.02 0.1M
2024-04-23 20.00 20.25 19.51 19.66 0.0M
2024-04-22 18.60 20.50 18.60 19.85 0.0M
2024-04-19 18.48 19.50 18.01 19.21 0.0M
2024-04-18 18.44 18.52 17.99 18.28 0.0M
2024-04-16 18.74 19.01 18.00 18.44 0.0M
2024-04-15 18.01 18.57 17.26 18.46 0.0M
2024-04-12 19.49 19.99 18.32 18.67 0.0M
2024-04-10 20.90 20.95 19.00 19.48 0.0M
2024-04-09 20.11 20.99 19.05 19.58 0.0M
2024-04-08 22.00 22.00 20.00 20.10 0.1M
2024-04-05 23.48 23.48 20.80 21.81 0.2M
2024-04-04 24.85 25.25 21.60 22.82 0.9M
2024-04-03 23.70 23.88 21.55 23.88 0.5M
2024-04-02 18.50 19.90 18.50 19.90 0.3M
2024-04-01 14.24 16.59 14.23 16.59 0.0M
2024-03-28 14.75 15.49 13.20 13.83 0.1M
2024-03-27 15.20 15.96 14.05 14.51 0.4M
2024-03-26 16.19 16.19 15.20 15.33 0.0M
2024-03-22 15.51 16.22 15.30 16.01 0.0M
2024-03-21 15.58 16.27 15.58 15.71 0.0M
2024-03-20 16.49 16.49 15.78 15.99 0.0M
2024-03-19 16.52 16.89 15.99 16.09 0.0M
2024-03-18 16.90 16.90 16.27 16.32 0.0M
2024-03-15 16.05 16.98 15.51 16.62 0.0M
2024-03-14 15.01 16.24 15.01 15.99 0.0M
2024-03-13 16.83 17.24 15.31 15.47 0.0M
2024-03-12 17.96 17.96 16.76 16.83 0.0M
2024-03-11 18.40 18.40 17.80 17.88 0.0M
2024-03-07 18.10 18.50 18.05 18.08 0.0M
2024-03-06 18.50 18.50 17.50 18.06 0.0M
2024-03-05 18.61 18.98 18.15 18.35 0.0M
2024-03-04 19.10 19.21 18.61 18.66 0.0M
2024-03-02 19.48 20.05 19.01 19.10 0.0M
2024-03-01 19.25 19.50 18.87 19.10 0.0M
2024-02-29 18.74 19.20 18.06 18.92 0.0M
2024-02-28 19.00 19.74 17.99 18.08 0.0M
2024-02-27 19.05 19.50 18.40 18.83 0.0M
2024-02-26 19.10 19.98 18.20 18.67 0.0M
2024-02-23 18.45 19.13 18.45 19.03 0.0M
2024-02-22 19.38 19.38 18.50 18.74 0.0M
2024-02-21 19.11 19.59 18.56 18.87 0.0M
2024-02-20 18.70 19.50 18.70 19.35 0.0M
2024-02-19 19.70 19.70 18.45 18.98 0.1M
2024-02-16 19.00 19.90 19.00 19.29 0.0M
2024-02-15 18.99 19.49 18.71 19.29 0.0M
2024-02-14 17.52 18.90 17.52 18.51 0.0M
2024-02-13 19.08 20.19 17.10 17.91 0.1M
2024-02-12 19.50 19.99 19.03 19.08 0.0M
2024-02-09 20.14 20.21 19.17 19.66 0.0M
2024-02-08 20.70 21.00 20.07 20.14 0.1M
2024-02-07 20.21 20.94 19.02 20.51 0.1M
2024-02-06 20.15 20.99 20.15 20.42 0.0M
2024-02-05 21.24 21.73 20.01 20.09 0.1M
2024-02-02 21.90 22.50 20.65 20.82 0.1M
2024-02-01 20.57 22.45 20.12 21.42 0.1M
2024-01-31 20.36 20.82 20.04 20.12 0.0M
2024-01-30 21.25 21.38 19.62 20.36 0.0M
2024-01-29 20.70 21.61 20.61 20.85 0.1M
2024-01-25 22.08 22.08 20.50 20.70 0.2M
2024-01-24 23.00 23.00 21.11 22.08 0.1M
2024-01-23 22.10 24.50 22.10 22.95 0.6M
2024-01-20 21.50 21.90 20.01 21.65 0.2M
2024-01-19 20.70 20.79 20.00 20.63 0.1M
2024-01-18 20.92 20.92 19.10 20.19 0.1M
2024-01-17 19.99 20.60 19.50 20.07 0.2M
2024-01-16 19.93 22.00 18.00 19.59 0.3M
2024-01-15 20.30 20.78 19.41 19.54 0.1M
2024-01-12 20.25 20.80 19.49 19.63 0.3M
2024-01-11 19.20 20.80 18.55 20.28 0.5M
2024-01-10 17.34 19.85 17.34 18.97 0.5M
2024-01-09 16.34 18.50 16.01 17.34 0.2M
2024-01-08 16.34 16.49 15.61 16.10 0.1M
2024-01-05 16.26 16.49 16.02 16.05 0.1M
2024-01-04 16.01 16.54 16.00 16.26 0.1M
2024-01-03 15.90 16.33 15.35 16.24 0.1M
2024-01-02 16.14 16.19 15.20 15.76 0.0M
2024-01-01 15.94 16.75 15.67 15.82 0.1M