Birlanu

BIRU
🏛️ India →
1,934.90
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 2,861.00 2,867.00 2,801.00 2,810.95 0.0M
2023-12-28 2,797.00 2,877.00 2,797.00 2,850.40 0.0M
2023-12-27 2,792.00 2,839.20 2,790.00 2,800.90 0.0M
2023-12-26 2,812.55 2,822.80 2,762.55 2,768.00 0.0M
2023-12-22 2,870.00 2,875.75 2,798.25 2,811.40 0.0M
2023-12-21 2,810.00 2,882.00 2,800.00 2,833.05 0.0M
2023-12-20 2,910.00 2,925.00 2,833.00 2,854.25 0.0M
2023-12-19 2,915.00 2,940.00 2,894.00 2,906.30 0.0M
2023-12-18 2,915.00 2,930.00 2,892.50 2,901.05 0.0M
2023-12-15 2,925.05 2,960.00 2,882.85 2,906.60 0.0M
2023-12-14 2,915.00 2,963.90 2,904.25 2,943.90 0.0M
2023-12-13 2,881.85 2,942.35 2,865.05 2,908.15 0.0M
2023-12-12 2,933.95 2,948.45 2,888.80 2,894.30 0.0M
2023-12-11 2,930.00 2,940.00 2,907.70 2,931.55 0.0M
2023-12-08 2,907.00 2,981.80 2,880.00 2,916.90 0.0M
2023-12-07 2,860.05 2,945.00 2,823.00 2,899.00 0.0M
2023-12-06 2,884.35 2,884.35 2,823.00 2,865.95 0.0M
2023-12-05 2,910.20 2,927.00 2,860.35 2,872.70 0.0M
2023-12-04 2,967.95 2,967.95 2,880.00 2,909.00 0.0M
2023-12-01 2,736.00 2,931.50 2,736.00 2,886.30 0.0M
2023-11-30 2,702.00 2,738.00 2,685.00 2,736.85 0.0M
2023-11-29 2,746.05 2,746.05 2,681.70 2,699.40 0.0M
2023-11-28 2,755.95 2,782.00 2,713.20 2,746.05 0.0M
2023-11-24 2,733.00 2,780.00 2,722.45 2,755.60 0.0M
2023-11-23 2,705.00 2,750.00 2,679.50 2,728.95 0.0M
2023-11-22 2,734.95 2,753.10 2,686.00 2,707.80 0.0M
2023-11-21 2,555.00 2,763.40 2,545.10 2,733.10 0.0M
2023-11-20 2,614.95 2,614.95 2,540.00 2,552.25 0.0M
2023-11-17 2,589.95 2,614.70 2,575.00 2,582.00 0.0M
2023-11-16 2,605.05 2,647.00 2,575.00 2,594.50 0.0M
2023-11-15 2,588.55 2,655.00 2,534.45 2,631.75 0.0M
2023-11-13 2,547.25 2,551.65 2,525.00 2,537.75 0.0M
2023-11-12 2,575.05 2,602.90 2,551.20 2,599.20 0.0M
2023-11-10 2,579.95 2,589.75 2,539.00 2,574.00 0.0M
2023-11-09 2,558.70 2,586.25 2,539.00 2,545.35 0.0M
2023-11-08 2,607.85 2,619.35 2,535.00 2,554.55 0.0M
2023-11-07 2,645.00 2,690.00 2,600.00 2,607.85 0.0M
2023-11-06 2,656.50 2,662.20 2,620.00 2,627.10 0.0M
2023-11-03 2,730.00 2,735.10 2,632.90 2,653.40 0.0M
2023-11-02 2,766.60 2,766.70 2,619.10 2,701.10 0.0M
2023-11-01 2,837.90 2,868.40 2,809.40 2,825.15 0.0M
2023-10-31 2,792.35 2,809.00 2,742.20 2,789.85 0.0M
2023-10-30 2,730.05 2,810.00 2,727.95 2,773.85 0.0M
2023-10-27 2,751.15 2,815.45 2,747.85 2,791.40 0.0M
2023-10-26 2,798.15 2,805.50 2,723.40 2,755.20 0.0M
2023-10-25 2,876.95 2,876.95 2,789.00 2,813.70 0.0M
2023-10-23 2,897.00 2,902.00 2,800.00 2,800.85 0.0M
2023-10-20 2,892.05 2,919.95 2,879.00 2,886.35 0.0M
2023-10-19 2,927.00 2,939.00 2,889.00 2,893.95 0.0M
2023-10-18 2,951.00 2,959.00 2,925.00 2,925.65 0.0M
2023-10-17 2,934.95 2,987.00 2,930.10 2,945.20 0.0M
2023-10-16 2,912.95 2,950.00 2,897.00 2,923.75 0.0M
2023-10-13 2,881.05 2,921.95 2,877.00 2,901.75 0.0M
2023-10-12 2,890.95 2,925.85 2,851.00 2,892.25 0.0M
2023-10-11 2,923.00 2,952.30 2,857.00 2,887.60 0.0M
2023-10-10 2,891.95 2,932.00 2,872.00 2,920.70 0.0M
2023-10-09 2,919.00 2,919.00 2,845.25 2,883.85 0.0M
2023-10-06 2,934.95 2,946.00 2,914.00 2,932.25 0.0M
2023-10-05 2,872.95 2,944.00 2,872.95 2,932.45 0.0M
2023-10-04 2,837.05 2,900.00 2,827.00 2,869.25 0.0M
2023-10-03 2,867.00 2,877.00 2,820.00 2,832.40 0.0M
2023-09-29 2,867.00 2,892.00 2,848.35 2,856.45 0.0M
2023-09-28 2,865.00 2,904.05 2,856.90 2,864.60 0.0M
2023-09-27 2,861.05 2,885.00 2,852.00 2,862.10 0.0M
2023-09-26 2,877.00 2,910.25 2,853.00 2,877.05 0.0M
2023-09-25 2,888.95 2,909.75 2,859.00 2,865.25 0.0M
2023-09-22 2,927.00 2,942.00 2,883.65 2,885.95 0.0M
2023-09-21 2,950.05 2,962.75 2,900.70 2,910.65 0.0M
2023-09-20 3,015.05 3,029.60 2,935.05 2,946.75 0.0M
2023-09-18 3,050.00 3,078.40 2,990.80 3,024.00 0.0M
2023-09-15 3,035.00 3,104.80 3,035.00 3,075.85 0.0M
2023-09-14 3,045.00 3,098.15 3,004.00 3,014.05 0.0M
2023-09-13 3,113.95 3,113.95 3,017.00 3,035.70 0.0M
2023-09-12 3,110.05 3,201.00 3,005.60 3,062.35 0.0M
2023-09-11 3,102.65 3,195.00 3,102.65 3,183.95 0.0M
2023-09-08 3,064.50 3,102.95 3,053.55 3,092.00 0.0M
2023-09-07 3,045.95 3,080.00 3,045.95 3,064.50 0.0M
2023-09-06 2,998.95 3,052.95 2,998.95 3,047.40 0.0M
2023-09-05 3,031.05 3,066.60 2,960.00 2,990.70 0.0M
2023-09-04 2,998.95 3,054.50 2,998.95 3,037.25 0.0M
2023-09-01 3,004.05 3,023.80 2,960.85 3,007.30 0.0M
2023-08-31 2,967.00 3,022.00 2,967.00 3,005.65 0.0M
2023-08-30 2,932.00 2,980.00 2,932.00 2,954.05 0.0M
2023-08-29 2,972.00 2,982.00 2,881.00 2,924.05 0.0M
2023-08-28 2,979.05 3,017.00 2,961.00 2,965.25 0.0M
2023-08-25 3,044.00 3,061.25 2,971.65 2,989.70 0.0M
2023-08-24 3,090.00 3,156.00 3,035.00 3,041.40 0.0M
2023-08-23 3,094.95 3,134.45 3,070.00 3,089.95 0.0M
2023-08-22 3,100.05 3,108.75 3,055.00 3,065.60 0.0M
2023-08-21 3,097.80 3,112.15 3,062.65 3,075.35 0.0M
2023-08-18 3,169.95 3,187.55 3,061.85 3,097.85 0.0M
2023-08-17 3,086.10 3,175.00 3,066.80 3,149.50 0.0M
2023-08-16 3,063.65 3,101.55 3,032.95 3,043.05 0.0M
2023-08-14 3,100.05 3,116.75 3,022.55 3,078.60 0.0M
2023-08-11 3,183.20 3,198.10 3,117.85 3,150.65 0.0M
2023-08-10 3,157.60 3,211.00 3,135.65 3,160.55 0.0M
2023-08-09 3,122.00 3,179.60 3,108.35 3,163.30 0.0M
2023-08-08 3,140.60 3,150.05 3,100.05 3,113.05 0.0M
2023-08-07 3,130.00 3,147.00 3,102.00 3,126.85 0.0M
2023-08-04 3,078.10 3,140.00 3,072.15 3,115.25 0.0M
2023-08-03 2,999.95 3,100.00 2,942.00 3,078.10 0.0M
2023-08-02 3,030.00 3,047.00 2,925.15 2,967.75 0.0M
2023-08-01 3,067.00 3,100.00 2,991.25 3,031.70 0.0M
2023-07-31 2,896.00 3,067.00 2,847.00 2,991.80 0.0M
2023-07-28 2,861.35 2,900.00 2,829.75 2,887.35 0.0M
2023-07-27 2,812.00 2,868.55 2,812.00 2,861.95 0.0M
2023-07-26 2,866.85 2,876.85 2,795.90 2,803.75 0.0M
2023-07-25 2,881.15 2,912.00 2,843.70 2,866.40 0.0M
2023-07-24 2,913.20 2,932.00 2,868.55 2,874.75 0.0M
2023-07-21 2,910.10 2,940.00 2,846.50 2,915.00 0.0M
2023-07-20 2,905.00 2,946.20 2,885.00 2,942.10 0.0M
2023-07-19 2,881.05 2,928.70 2,807.00 2,899.05 0.0M
2023-07-18 2,980.05 2,992.00 2,823.60 2,890.85 0.0M
2023-07-17 3,002.00 3,006.00 2,968.15 2,981.95 0.0M
2023-07-14 2,954.95 3,009.90 2,947.55 3,002.75 0.0M
2023-07-13 2,879.05 2,947.50 2,879.05 2,929.40 0.0M
2023-07-12 2,955.00 2,979.40 2,871.20 2,911.25 0.0M
2023-07-11 3,007.05 3,009.45 2,924.65 2,943.70 0.0M
2023-07-10 2,964.05 3,039.40 2,964.05 3,002.40 0.0M
2023-07-07 3,042.05 3,048.45 3,014.75 3,021.45 0.0M
2023-07-06 3,066.85 3,082.00 3,031.10 3,035.80 0.0M
2023-07-05 3,042.85 3,091.30 2,997.95 3,057.20 0.0M
2023-07-04 3,079.55 3,087.30 3,025.00 3,038.05 0.0M
2023-07-03 3,087.05 3,108.25 3,070.80 3,080.60 0.0M
2023-06-30 3,114.60 3,117.35 3,081.10 3,094.25 0.0M
2023-06-28 3,102.00 3,150.00 3,080.40 3,096.25 0.0M
2023-06-27 3,070.70 3,116.05 3,064.55 3,093.10 0.0M
2023-06-26 3,097.05 3,098.15 3,030.50 3,064.20 0.0M
2023-06-23 3,153.25 3,181.30 3,072.50 3,101.70 0.0M
2023-06-22 3,210.00 3,210.00 3,125.00 3,162.40 0.0M
2023-06-21 3,208.30 3,236.15 3,169.40 3,181.10 0.0M
2023-06-20 3,284.00 3,284.00 3,169.00 3,189.65 0.0M
2023-06-19 3,172.40 3,258.70 3,089.05 3,236.35 0.0M
2023-06-16 3,129.95 3,177.00 3,129.95 3,154.20 0.0M
2023-06-15 3,140.00 3,166.00 3,096.05 3,107.20 0.0M
2023-06-14 3,000.05 3,140.00 3,000.05 3,113.95 0.0M
2023-06-13 3,011.40 3,084.95 3,011.40 3,078.50 0.0M
2023-06-12 3,034.15 3,036.05 2,985.70 3,006.60 0.0M
2023-06-09 3,075.00 3,096.10 3,007.35 3,019.35 0.0M
2023-06-08 3,025.00 3,100.05 2,955.65 3,059.75 0.0M
2023-06-07 3,040.05 3,092.10 2,979.60 3,003.40 0.0M
2023-06-06 2,936.95 3,063.00 2,923.45 3,021.55 0.0M
2023-06-05 2,862.00 2,941.00 2,839.25 2,920.15 0.0M
2023-06-02 2,813.10 2,897.95 2,800.05 2,867.25 0.0M
2023-06-01 2,802.70 2,844.80 2,762.65 2,825.80 0.0M
2023-05-31 2,779.90 2,865.75 2,743.85 2,804.80 0.0M
2023-05-30 2,644.85 2,721.60 2,603.70 2,712.40 0.0M
2023-05-29 2,656.40 2,660.60 2,630.55 2,649.65 0.0M
2023-05-26 2,651.95 2,700.60 2,635.00 2,643.50 0.0M
2023-05-25 2,662.90 2,695.15 2,630.00 2,642.50 0.0M
2023-05-24 2,737.35 2,756.20 2,631.15 2,667.70 0.0M
2023-05-23 2,655.55 2,770.75 2,654.50 2,739.30 0.0M
2023-05-22 2,652.20 2,676.75 2,645.25 2,660.15 0.0M
2023-05-19 2,696.20 2,715.00 2,625.00 2,676.45 0.0M
2023-05-18 2,610.00 2,735.00 2,604.10 2,702.30 0.0M
2023-05-17 2,451.80 2,630.15 2,446.50 2,607.45 0.0M
2023-05-16 2,495.00 2,539.15 2,417.80 2,441.50 0.0M
2023-05-15 2,591.75 2,668.00 2,471.90 2,523.05 0.0M
2023-05-12 2,622.80 2,627.95 2,572.00 2,591.10 0.0M
2023-05-11 2,632.45 2,648.00 2,594.45 2,610.20 0.0M
2023-05-10 2,715.65 2,723.40 2,595.10 2,619.85 0.0M
2023-05-09 2,715.85 2,736.75 2,700.00 2,717.90 0.0M
2023-05-08 2,695.05 2,749.50 2,695.05 2,710.75 0.0M
2023-05-05 2,730.00 2,750.00 2,682.90 2,699.85 0.0M
2023-05-04 2,709.55 2,744.20 2,687.40 2,735.60 0.0M
2023-05-03 2,705.35 2,745.00 2,688.50 2,692.35 0.0M
2023-05-02 2,649.05 2,748.45 2,649.05 2,711.75 0.0M
2023-04-28 2,703.30 2,745.00 2,682.15 2,711.30 0.0M
2023-04-27 2,686.90 2,730.00 2,669.35 2,675.50 0.0M
2023-04-26 2,677.00 2,682.50 2,663.90 2,668.70 0.0M
2023-04-25 2,697.15 2,698.85 2,658.65 2,675.20 0.0M
2023-04-24 2,735.00 2,739.35 2,664.75 2,690.50 0.0M
2023-04-21 2,694.10 2,738.65 2,679.25 2,716.95 0.0M
2023-04-20 2,764.95 2,764.95 2,671.00 2,687.05 0.0M
2023-04-19 2,733.80 2,777.10 2,654.35 2,730.60 0.0M
2023-04-18 2,772.35 2,840.10 2,721.40 2,739.15 0.0M
2023-04-17 2,730.00 2,790.65 2,560.15 2,772.25 0.0M
2023-04-13 2,715.75 2,725.75 2,673.15 2,716.60 0.0M
2023-04-12 2,690.60 2,725.00 2,671.00 2,708.05 0.0M
2023-04-11 2,687.55 2,719.65 2,666.90 2,687.45 0.0M
2023-04-10 2,613.90 2,695.00 2,613.90 2,684.15 0.0M
2023-04-06 2,544.65 2,623.00 2,542.35 2,607.35 0.0M
2023-04-05 2,599.10 2,599.10 2,517.00 2,538.55 0.0M
2023-04-03 2,415.00 2,595.00 2,415.00 2,577.45 0.0M
2023-03-31 2,450.05 2,484.95 2,384.25 2,400.70 0.0M
2023-03-29 2,321.00 2,480.00 2,321.00 2,451.95 0.0M
2023-03-28 2,349.95 2,349.95 2,298.05 2,312.95 0.0M
2023-03-27 2,345.65 2,365.00 2,301.00 2,318.00 0.0M
2023-03-24 2,340.45 2,368.90 2,331.70 2,360.05 0.0M
2023-03-23 2,395.80 2,455.15 2,325.05 2,332.30 0.0M
2023-03-22 2,319.75 2,425.00 2,319.50 2,398.20 0.0M
2023-03-21 2,308.25 2,331.00 2,305.30 2,314.75 0.0M
2023-03-20 2,275.95 2,330.00 2,275.05 2,305.35 0.0M
2023-03-17 2,268.40 2,312.05 2,268.40 2,299.45 0.0M
2023-03-16 2,248.55 2,285.00 2,202.10 2,250.00 0.0M
2023-03-15 2,278.95 2,317.30 2,236.05 2,267.20 0.0M
2023-03-14 2,233.35 2,300.00 2,232.00 2,239.00 0.0M
2023-03-13 2,243.05 2,305.55 2,243.05 2,273.55 0.0M
2023-03-10 2,295.05 2,332.60 2,275.00 2,301.55 0.0M
2023-03-09 2,305.75 2,345.00 2,302.35 2,319.30 0.0M
2023-03-08 2,280.00 2,363.45 2,280.00 2,302.55 0.0M
2023-03-06 2,272.65 2,355.00 2,258.20 2,300.80 0.0M
2023-03-03 2,277.50 2,293.00 2,236.00 2,257.60 0.0M
2023-03-02 2,323.70 2,335.15 2,255.35 2,274.90 0.0M
2023-03-01 2,265.45 2,324.00 2,252.00 2,314.40 0.0M
2023-02-28 2,333.60 2,333.60 2,245.00 2,251.55 0.0M
2023-02-27 2,326.75 2,334.65 2,266.00 2,291.60 0.0M
2023-02-24 2,365.40 2,386.50 2,303.00 2,310.70 0.0M
2023-02-23 2,344.75 2,365.00 2,316.70 2,354.90 0.0M
2023-02-22 2,368.05 2,379.60 2,330.00 2,331.65 0.0M
2023-02-21 2,323.05 2,399.70 2,323.05 2,384.65 0.0M
2023-02-20 2,410.15 2,419.55 2,338.00 2,354.95 0.0M
2023-02-17 2,416.40 2,436.00 2,397.40 2,404.90 0.0M
2023-02-16 2,430.00 2,430.00 2,391.20 2,420.75 0.0M
2023-02-15 2,439.95 2,445.75 2,384.45 2,414.05 0.0M
2023-02-14 2,435.80 2,455.95 2,419.25 2,421.30 0.0M
2023-02-13 2,472.00 2,482.00 2,412.00 2,428.30 0.0M
2023-02-10 2,429.05 2,476.70 2,429.05 2,464.00 0.0M
2023-02-09 2,420.45 2,538.35 2,400.00 2,429.35 0.0M
2023-02-08 2,375.00 2,446.45 2,354.45 2,425.25 0.0M
2023-02-07 2,425.05 2,443.00 2,343.75 2,363.90 0.0M
2023-02-06 2,411.10 2,490.85 2,402.30 2,437.55 0.0M
2023-02-03 2,415.05 2,500.00 2,374.70 2,411.20 0.0M
2023-02-02 2,445.85 2,510.00 2,444.05 2,465.80 0.0M
2023-02-01 2,514.90 2,529.00 2,425.85 2,445.95 0.0M
2023-01-31 2,470.15 2,519.85 2,441.30 2,495.55 0.0M
2023-01-30 2,404.95 2,468.35 2,378.05 2,460.10 0.0M
2023-01-27 2,565.00 2,565.00 2,321.00 2,408.65 0.0M
2023-01-25 2,625.00 2,629.00 2,462.10 2,507.55 0.0M
2023-01-24 2,625.15 2,660.00 2,615.00 2,629.30 0.0M
2023-01-23 2,620.55 2,695.00 2,590.00 2,620.90 0.0M
2023-01-20 2,750.00 2,750.00 2,637.65 2,661.30 0.0M
2023-01-19 2,806.55 2,836.00 2,773.30 2,790.15 0.0M
2023-01-18 2,830.00 2,843.85 2,816.35 2,838.90 0.0M
2023-01-17 2,856.00 2,897.95 2,835.00 2,841.50 0.0M
2023-01-16 2,830.00 2,872.80 2,805.80 2,851.75 0.0M
2023-01-13 2,660.00 2,928.25 2,660.00 2,793.00 0.0M
2023-01-12 2,689.55 2,689.55 2,635.00 2,658.40 0.0M
2023-01-11 2,602.10 2,716.30 2,593.05 2,699.25 0.0M
2023-01-10 2,606.90 2,606.95 2,584.05 2,600.55 0.0M
2023-01-09 2,659.65 2,710.00 2,584.00 2,594.95 0.0M
2023-01-06 2,687.45 2,710.75 2,630.00 2,647.20 0.0M
2023-01-05 2,697.40 2,719.15 2,667.30 2,697.15 0.0M
2023-01-04 2,726.95 2,736.50 2,678.00 2,690.95 0.0M
2023-01-03 2,635.00 2,727.00 2,625.10 2,717.20 0.0M
2023-01-02 2,608.95 2,657.30 2,587.25 2,634.65 0.0M