Birla Precision Tech (BRLK)

BRLK
🏛️ India →
45.64
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 51.02 52.78 51.02 52.04 0.0M
2023-12-28 51.98 52.80 51.10 51.91 0.0M
2023-12-27 50.25 53.00 50.10 51.98 0.1M
2023-12-26 52.50 52.50 50.20 50.87 0.1M
2023-12-22 51.00 52.35 50.20 51.72 0.1M
2023-12-21 49.00 51.70 48.50 50.99 0.1M
2023-12-20 52.45 52.45 49.76 49.77 0.1M
2023-12-19 51.61 52.80 50.30 52.37 0.1M
2023-12-18 49.90 52.00 49.21 50.60 0.1M
2023-12-15 50.06 50.90 49.50 49.63 0.0M
2023-12-14 50.05 50.85 49.60 50.06 0.0M
2023-12-13 49.50 50.80 49.50 50.05 0.0M
2023-12-12 50.95 50.95 49.20 49.90 0.1M
2023-12-11 50.97 51.50 49.00 50.90 0.1M
2023-12-08 51.00 51.00 49.05 49.52 0.1M
2023-12-07 49.00 50.95 48.51 49.89 0.0M
2023-12-06 51.99 51.99 49.00 49.89 0.1M
2023-12-05 52.05 52.70 50.00 50.13 0.1M
2023-12-04 51.10 52.10 51.10 51.19 0.0M
2023-12-01 49.80 52.00 49.80 50.48 0.0M
2023-11-30 50.87 50.87 49.05 49.77 0.0M
2023-11-29 50.60 52.00 48.70 50.00 0.0M
2023-11-28 52.30 52.30 50.00 51.15 0.1M
2023-11-24 52.10 53.00 50.50 51.74 0.0M
2023-11-23 51.00 53.30 51.00 52.30 0.0M
2023-11-22 53.55 54.10 51.00 52.80 0.1M
2023-11-21 50.72 53.25 49.50 53.09 0.2M
2023-11-20 52.10 52.40 49.66 50.72 0.1M
2023-11-17 50.80 52.49 50.50 52.03 0.1M
2023-11-16 51.00 51.03 49.70 50.87 0.0M
2023-11-15 52.40 53.00 50.70 51.03 0.1M
2023-11-13 52.47 53.64 50.80 52.41 0.1M
2023-11-12 50.00 51.88 50.00 51.85 0.1M
2023-11-10 48.70 49.48 47.77 49.41 0.2M
2023-11-09 51.40 51.85 50.28 50.28 0.1M
2023-11-08 52.92 54.99 52.92 52.92 0.2M
2023-11-07 55.70 57.90 55.70 55.70 0.0M
2023-11-06 60.64 60.64 58.00 58.63 0.1M
2023-11-03 59.00 62.40 57.11 58.96 0.1M
2023-11-02 60.84 61.45 58.00 58.55 0.1M
2023-11-01 56.11 61.00 56.11 59.66 0.1M
2023-10-31 58.70 60.50 57.40 57.80 0.1M
2023-10-30 56.00 59.65 55.02 57.11 0.1M
2023-10-27 54.62 58.75 54.22 56.11 0.1M
2023-10-26 52.70 57.51 48.50 54.61 0.2M
2023-10-25 54.45 56.78 51.00 52.56 0.2M
2023-10-23 59.05 59.90 53.40 53.78 0.2M
2023-10-20 62.10 62.79 59.05 59.95 0.1M
2023-10-19 61.39 63.75 59.00 61.86 0.2M
2023-10-18 61.55 65.54 59.00 61.09 1.0M
2023-10-17 49.00 57.63 48.60 57.63 0.9M
2023-10-16 49.98 50.40 47.90 48.03 0.1M
2023-10-13 50.27 50.27 48.06 49.06 0.0M
2023-10-12 50.00 52.00 48.55 50.27 0.2M
2023-10-11 46.85 49.70 45.60 48.09 0.1M
2023-10-10 44.80 46.46 44.80 45.72 0.0M
2023-10-09 44.10 45.94 44.10 44.91 0.1M
2023-10-06 47.20 47.28 45.10 46.01 0.0M
2023-10-05 44.90 47.69 44.90 46.45 0.1M
2023-10-04 45.94 45.94 44.25 44.99 0.1M
2023-10-03 45.30 45.80 44.00 45.42 0.0M
2023-09-29 44.00 45.50 44.00 44.75 0.1M
2023-09-28 45.64 45.64 44.24 45.17 0.0M
2023-09-27 43.12 46.00 43.12 44.99 0.1M
2023-09-26 44.00 44.42 43.21 43.76 0.0M
2023-09-25 45.49 45.49 41.00 43.91 0.1M
2023-09-22 44.94 45.49 43.61 44.12 0.1M
2023-09-21 41.19 46.00 40.10 44.16 0.3M
2023-09-20 41.35 41.35 40.06 40.90 0.0M
2023-09-18 40.00 41.95 40.00 40.71 0.0M
2023-09-15 41.75 41.75 40.80 40.97 0.1M
2023-09-14 42.35 42.35 40.90 41.26 0.0M
2023-09-13 42.00 42.70 41.06 41.59 0.0M
2023-09-12 43.70 43.70 38.51 41.71 0.1M
2023-09-11 44.55 44.55 42.90 43.07 0.1M
2023-09-08 44.80 44.80 43.02 43.82 0.0M
2023-09-07 44.00 44.20 42.80 43.44 0.1M
2023-09-06 44.60 44.88 43.10 43.43 0.1M
2023-09-05 45.49 45.60 43.55 43.88 0.1M
2023-09-04 44.35 45.49 43.65 44.84 0.1M
2023-09-01 45.99 45.99 44.05 44.35 0.0M
2023-08-31 45.64 45.64 44.25 44.73 0.0M
2023-08-30 43.12 45.90 43.12 44.63 0.1M
2023-08-29 44.40 44.40 43.00 43.33 0.0M
2023-08-28 44.88 44.88 42.56 43.51 0.1M
2023-08-25 41.80 44.39 41.75 43.76 0.1M
2023-08-24 44.85 44.85 41.82 42.06 0.1M
2023-08-23 44.68 44.70 42.80 43.18 0.1M
2023-08-22 44.70 45.79 43.50 43.84 0.1M
2023-08-21 45.90 46.49 44.30 44.98 0.1M
2023-08-18 45.00 46.75 44.00 45.05 0.0M
2023-08-17 46.00 47.14 43.00 44.94 0.1M
2023-08-16 45.40 46.51 44.61 45.67 0.1M
2023-08-14 40.90 45.34 40.00 44.61 0.2M
2023-08-11 43.12 45.50 41.15 41.73 0.2M
2023-08-10 48.40 49.34 42.61 43.73 0.2M
2023-08-09 47.99 48.90 47.50 48.40 0.1M
2023-08-08 48.90 48.90 46.80 46.90 0.1M
2023-08-07 50.95 50.95 46.01 48.09 0.1M
2023-08-04 49.75 50.39 49.36 49.91 0.0M
2023-08-03 46.55 49.95 46.55 49.86 0.1M
2023-08-02 49.49 49.83 47.00 47.87 0.1M
2023-08-01 50.38 50.50 49.25 49.72 0.1M
2023-07-31 49.20 51.49 48.00 50.60 0.2M
2023-07-28 46.00 48.98 46.00 47.54 0.0M
2023-07-27 49.92 51.50 48.50 48.96 0.1M
2023-07-26 48.93 50.59 48.60 48.94 0.1M
2023-07-25 51.11 51.83 48.21 48.93 0.1M
2023-07-24 49.95 53.90 49.50 51.12 0.3M
2023-07-21 46.00 52.00 45.00 49.81 0.8M
2023-07-20 42.50 50.17 41.77 45.87 0.4M
2023-07-19 40.80 42.25 40.10 41.81 0.1M
2023-07-18 41.84 42.47 40.50 40.83 0.0M
2023-07-17 42.07 43.50 41.10 41.57 0.1M
2023-07-14 43.50 44.34 42.76 42.91 0.0M
2023-07-13 44.83 44.85 42.61 43.27 0.0M
2023-07-12 43.00 44.30 42.21 43.93 0.1M
2023-07-11 42.01 43.50 41.77 43.04 0.1M
2023-07-10 42.00 42.70 41.75 42.51 0.0M
2023-07-07 41.89 43.44 41.50 42.10 0.0M
2023-07-06 41.44 43.95 41.44 41.97 0.0M
2023-07-05 43.00 44.40 41.55 42.10 0.1M
2023-07-04 42.73 44.50 41.02 43.01 0.1M
2023-07-03 39.45 42.95 39.35 42.38 0.2M
2023-06-30 39.92 39.92 38.11 39.19 0.0M
2023-06-28 39.26 39.85 38.02 38.73 0.0M
2023-06-27 39.25 39.97 39.25 39.53 0.0M
2023-06-26 40.00 40.00 39.25 39.48 0.0M
2023-06-23 40.76 40.76 39.52 40.04 0.1M
2023-06-22 40.00 40.84 39.50 40.09 0.1M
2023-06-21 40.29 40.90 39.04 40.15 0.1M
2023-06-20 39.42 40.40 37.67 39.79 0.1M
2023-06-19 40.47 40.50 39.53 39.96 0.0M
2023-06-16 40.00 40.44 39.68 39.94 0.0M
2023-06-15 39.72 40.70 39.70 39.94 0.1M
2023-06-14 39.20 40.35 39.20 39.94 0.0M
2023-06-13 40.18 40.34 39.26 40.14 0.0M
2023-06-12 40.39 40.39 39.14 39.83 0.1M
2023-06-09 38.90 39.94 38.76 39.13 0.0M
2023-06-08 40.40 40.70 38.90 39.09 0.1M
2023-06-07 40.01 40.69 38.93 40.16 0.0M
2023-06-06 39.72 41.36 37.67 39.92 0.1M
2023-06-05 40.00 42.00 39.51 39.72 0.1M
2023-06-02 40.00 41.70 38.50 39.84 0.1M
2023-06-01 39.00 40.31 34.02 39.12 0.1M
2023-05-31 40.80 40.80 31.99 39.33 0.1M
2023-05-30 40.89 41.70 39.20 39.98 0.1M
2023-05-29 40.00 41.40 38.00 40.89 0.4M
2023-05-26 44.55 45.74 43.65 44.09 0.1M
2023-05-25 40.95 45.75 39.20 44.55 0.7M
2023-05-24 38.50 41.00 37.50 40.37 0.2M
2023-05-23 37.35 38.40 37.35 37.78 0.0M
2023-05-22 36.60 38.60 36.50 37.34 0.1M
2023-05-19 36.58 36.60 33.30 36.14 0.1M
2023-05-18 36.00 36.97 35.22 36.01 0.1M
2023-05-17 35.59 36.75 35.25 36.00 0.0M
2023-05-16 36.40 37.00 35.61 36.31 0.0M
2023-05-15 36.00 36.78 35.00 36.46 0.0M
2023-05-12 36.45 36.90 35.81 36.05 0.0M
2023-05-11 37.00 37.75 36.21 36.47 0.0M
2023-05-10 37.84 38.00 36.50 37.14 0.1M
2023-05-09 37.15 37.25 36.15 37.11 0.1M
2023-05-08 35.69 37.55 35.00 36.42 0.1M
2023-05-05 34.00 35.80 34.00 34.86 0.1M
2023-05-04 35.24 35.24 33.80 33.99 0.1M
2023-05-03 35.13 35.13 33.75 33.99 0.0M
2023-05-02 34.59 34.75 33.00 33.61 0.1M
2023-04-28 33.75 35.80 33.75 34.59 0.1M
2023-04-27 36.00 36.80 34.50 35.03 0.1M
2023-04-26 36.80 36.80 35.80 35.87 0.0M
2023-04-25 36.22 37.40 35.05 36.24 0.0M
2023-04-24 35.30 36.75 34.85 36.22 0.1M
2023-04-21 36.28 36.38 35.40 36.05 0.0M
2023-04-20 35.65 36.50 35.26 36.28 0.0M
2023-04-19 36.99 36.99 35.40 35.92 0.0M
2023-04-18 37.40 37.40 35.11 36.39 0.0M
2023-04-17 35.10 36.50 34.55 36.17 0.0M
2023-04-13 36.00 36.00 34.85 35.11 0.0M
2023-04-12 35.79 37.50 34.60 34.92 0.1M
2023-04-11 35.99 35.99 34.50 35.06 0.0M
2023-04-10 35.65 36.50 34.55 34.80 0.0M
2023-04-06 36.16 37.00 34.26 35.65 0.0M
2023-04-05 39.00 39.00 36.50 37.45 0.0M
2023-04-03 33.97 37.89 33.55 37.16 0.1M
2023-03-31 31.81 34.80 29.91 33.40 0.2M
2023-03-29 28.99 30.85 28.60 29.91 0.0M
2023-03-28 30.88 30.88 28.20 28.99 0.1M
2023-03-27 31.25 31.89 29.50 30.05 0.1M
2023-03-24 32.00 32.70 31.36 31.79 0.0M
2023-03-23 33.24 33.24 32.27 32.63 0.0M
2023-03-22 32.89 32.89 32.25 32.79 0.0M
2023-03-21 31.10 32.75 30.60 32.31 0.1M
2023-03-20 33.48 33.48 31.25 31.71 0.0M
2023-03-17 34.24 34.24 32.00 32.76 0.0M
2023-03-16 33.49 34.74 31.60 32.96 0.0M
2023-03-15 34.20 34.35 32.10 33.49 0.0M
2023-03-14 32.99 33.82 32.99 33.49 0.0M
2023-03-13 33.65 35.40 33.00 33.10 0.0M
2023-03-10 34.50 34.73 33.17 34.15 0.0M
2023-03-09 34.00 35.30 34.00 34.73 0.0M
2023-03-08 34.82 34.82 30.25 34.12 0.0M
2023-03-06 35.01 36.85 29.10 34.82 0.1M
2023-03-03 33.00 34.00 32.15 33.49 0.0M
2023-03-02 33.50 34.40 32.51 32.79 0.0M
2023-03-01 33.75 34.44 33.02 33.50 0.0M
2023-02-28 33.80 34.70 32.55 32.95 0.1M
2023-02-27 34.95 35.00 30.05 33.00 0.1M
2023-02-24 35.90 35.90 34.25 34.95 0.1M
2023-02-23 36.05 36.25 35.10 36.10 0.0M
2023-02-22 36.75 36.80 35.05 35.45 0.1M
2023-02-21 36.30 37.00 36.05 36.45 0.0M
2023-02-20 36.50 37.20 36.00 36.30 0.0M
2023-02-17 37.90 37.90 36.05 36.45 0.0M
2023-02-16 37.40 38.40 35.75 36.55 0.0M
2023-02-15 37.05 37.05 36.10 36.35 0.0M
2023-02-14 37.45 37.45 35.80 36.45 0.0M
2023-02-13 36.10 37.40 35.55 35.80 0.0M
2023-02-10 38.25 39.00 37.00 37.55 0.1M
2023-02-09 37.00 40.00 37.00 39.55 0.1M
2023-02-08 38.65 38.65 36.15 37.45 0.0M
2023-02-07 36.50 37.65 36.50 36.95 0.0M
2023-02-06 37.05 38.30 36.10 36.35 0.0M
2023-02-03 36.20 41.40 35.25 37.05 0.0M
2023-02-02 38.65 38.90 36.00 37.75 0.0M
2023-02-01 37.95 39.20 37.30 37.80 0.0M
2023-01-31 39.80 41.40 37.00 37.95 0.0M
2023-01-30 37.90 38.95 36.40 37.65 0.0M
2023-01-27 39.80 39.80 36.40 37.90 0.1M
2023-01-25 38.15 39.90 38.15 39.00 0.0M
2023-01-24 39.10 40.45 39.10 39.30 0.0M
2023-01-23 40.20 41.00 39.50 39.70 0.0M
2023-01-20 41.60 41.60 39.55 39.85 0.0M
2023-01-19 41.15 41.15 40.05 40.25 0.0M
2023-01-18 40.00 41.45 40.00 41.15 0.0M
2023-01-17 40.20 41.20 40.20 40.45 0.0M
2023-01-16 40.95 41.70 40.20 40.55 0.0M
2023-01-13 41.00 41.95 40.15 40.75 0.0M
2023-01-12 42.00 42.85 40.50 40.85 0.0M
2023-01-11 42.25 43.00 41.55 41.90 0.0M
2023-01-10 42.00 42.50 40.10 42.10 0.0M
2023-01-09 40.00 42.85 40.00 41.60 0.1M
2023-01-06 40.60 41.70 39.80 40.25 0.0M
2023-01-05 40.00 41.55 40.00 40.20 0.0M
2023-01-04 42.50 42.50 39.25 40.55 0.1M
2023-01-03 42.50 42.50 41.05 41.60 0.0M
2023-01-02 42.30 43.50 41.25 41.50 0.1M