B C C Fuba India Ltd (BCCI)

BCCI
🏛️ Indien →
197.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 61.71 62.94 61.00 62.94 0.0M
2023-12-28 62.72 62.72 61.51 61.71 0.0M
2023-12-27 62.72 62.72 62.72 62.72 0.0M
2023-12-26 65.00 65.00 64.00 64.00 0.0M
2023-12-22 65.10 65.10 64.15 65.05 0.0M
2023-12-21 65.10 65.10 65.10 65.10 0.0M
2023-12-20 66.42 66.42 66.42 66.42 0.0M
2023-12-19 67.77 67.77 67.77 67.77 0.0M
2023-12-18 69.15 69.15 69.15 69.15 0.0M
2023-12-15 70.56 70.56 70.56 70.56 0.0M
2023-12-14 71.99 71.99 71.99 71.99 0.0M
2023-12-13 69.51 73.60 69.51 73.45 0.1M
2023-12-12 73.16 73.16 73.16 73.16 0.0M
2023-12-11 69.68 69.68 69.68 69.68 0.0M
2023-12-08 66.37 66.37 66.37 66.37 0.0M
2023-12-07 62.63 63.21 61.71 63.21 0.0M
2023-12-06 63.66 64.10 58.20 60.20 0.0M
2023-12-05 60.50 64.45 60.43 61.26 0.0M
2023-12-04 62.86 64.70 59.23 63.22 0.0M
2023-12-01 61.57 63.99 61.03 61.62 0.0M
2023-11-30 63.90 64.01 57.95 61.57 0.0M
2023-11-29 61.77 63.90 58.70 60.97 0.0M
2023-11-28 63.30 63.30 60.00 61.77 0.0M
2023-11-24 60.50 61.98 57.10 60.29 0.0M
2023-11-23 59.01 61.50 58.00 59.03 0.0M
2023-11-22 61.00 61.00 58.00 58.62 0.0M
2023-11-21 62.45 62.50 58.76 60.43 0.0M
2023-11-20 64.00 65.76 61.26 61.85 0.0M
2023-11-17 69.00 69.00 64.00 64.48 0.0M
2023-11-16 63.09 66.22 63.00 66.22 0.0M
2023-11-15 63.19 63.75 60.04 63.07 0.1M
2023-11-13 66.89 66.89 61.01 63.19 0.0M
2023-11-12 61.13 67.55 61.13 66.00 0.0M
2023-11-10 64.34 64.34 64.34 64.34 0.0M
2023-11-09 65.65 65.65 65.65 65.65 0.0M
2023-11-08 66.27 67.59 66.27 66.98 0.0M
2023-11-07 66.27 66.27 66.27 66.27 0.0M
2023-11-06 62.44 64.98 62.44 64.98 0.0M
2023-11-03 63.71 63.71 63.71 63.71 0.1M
2023-11-02 67.20 67.20 65.01 65.01 0.0M
2023-11-01 69.02 69.02 66.33 66.33 0.0M
2023-10-31 67.67 67.77 67.67 67.67 0.0M
2023-10-30 66.45 66.45 66.45 66.45 0.0M
2023-10-27 70.00 70.00 67.80 67.80 0.0M
2023-10-26 69.18 69.18 69.18 69.18 0.0M
2023-10-25 70.59 70.60 70.59 70.59 0.0M
2023-10-23 72.03 72.03 72.03 72.03 0.0M
2023-10-20 75.00 75.00 73.50 73.50 0.0M
2023-10-19 75.00 75.08 75.00 75.00 0.0M
2023-10-18 73.61 73.61 73.61 73.61 0.0M
2023-10-17 74.80 74.80 72.17 72.17 0.0M
2023-10-16 73.64 73.64 73.64 73.64 0.0M
2023-10-13 72.20 72.20 72.20 72.20 0.0M
2023-10-12 70.79 70.79 70.79 70.79 0.0M
2023-10-11 67.40 69.41 67.40 69.41 0.0M
2023-10-10 68.05 68.05 68.05 68.05 0.0M
2023-10-09 69.43 69.43 69.43 69.43 0.0M
2023-10-06 70.83 70.84 70.83 70.84 0.0M
2023-10-05 72.27 72.27 72.27 72.27 0.0M
2023-10-04 75.01 77.30 73.74 73.74 0.0M
2023-10-03 81.53 81.53 73.77 77.62 0.2M
2023-09-29 77.65 77.65 77.65 77.65 0.0M
2023-09-28 73.96 73.96 73.96 73.96 0.0M
2023-09-27 70.44 70.44 70.44 70.44 0.0M
2023-09-26 67.09 67.09 67.09 67.09 0.0M
2023-09-25 63.90 63.90 63.90 63.90 0.0M
2023-09-22 60.86 60.86 60.86 60.86 0.0M
2023-09-21 59.49 59.67 59.49 59.67 0.0M
2023-09-20 57.39 59.65 57.39 58.50 0.1M
2023-09-18 56.28 58.56 56.28 58.56 0.1M
2023-09-15 57.42 57.42 57.42 57.42 0.0M
2023-09-14 58.59 58.59 58.59 58.59 0.0M
2023-09-13 59.78 59.78 59.78 59.78 0.0M
2023-09-12 60.99 60.99 60.99 60.99 0.0M
2023-09-11 62.23 62.23 62.23 62.23 0.0M
2023-09-08 64.20 64.20 63.50 63.50 0.0M
2023-09-07 64.14 64.17 64.14 64.17 0.0M
2023-09-06 62.92 62.92 62.46 62.92 0.1M
2023-09-05 61.69 61.69 61.69 61.69 0.0M
2023-09-04 60.49 60.49 60.49 60.49 0.0M
2023-09-01 59.31 59.31 59.31 59.31 0.0M
2023-08-31 58.15 58.15 58.15 58.15 0.0M
2023-08-30 57.01 57.01 57.01 57.01 0.0M
2023-08-29 55.90 55.90 55.90 55.90 0.0M
2023-08-28 52.70 54.81 52.70 54.81 0.0M
2023-08-25 53.74 53.74 53.74 53.74 0.0M
2023-08-24 54.83 54.83 54.83 54.83 0.0M
2023-08-23 55.94 55.94 55.94 55.94 0.0M
2023-08-22 58.24 58.24 57.08 57.08 0.0M
2023-08-21 57.90 58.24 55.47 58.24 0.0M
2023-08-18 55.39 55.47 53.89 55.47 0.0M
2023-08-17 52.83 52.83 51.50 52.83 0.1M
2023-08-16 50.32 50.32 47.93 50.32 0.1M
2023-08-14 47.70 47.93 44.00 47.93 0.0M
2023-08-11 47.50 47.50 45.36 45.65 0.0M
2023-08-10 46.59 49.03 46.59 47.74 0.1M
2023-08-09 51.40 52.00 47.87 49.04 0.1M
2023-08-08 50.61 50.61 45.79 50.38 0.3M
2023-08-07 48.20 48.20 48.20 48.20 0.0M
2023-08-04 45.90 45.91 45.90 45.91 0.0M
2023-08-03 43.73 43.73 42.45 43.73 0.2M
2023-08-02 41.65 41.65 41.63 41.65 0.2M
2023-08-01 39.70 39.70 38.20 39.67 0.0M
2023-07-31 37.00 37.81 37.00 37.81 0.0M
2023-07-28 35.83 36.70 35.00 36.01 0.0M
2023-07-27 35.96 35.96 34.00 34.96 0.0M
2023-07-26 35.45 36.00 34.00 35.78 0.0M
2023-07-25 35.40 35.40 32.50 34.90 0.0M
2023-07-24 33.63 35.01 31.75 33.98 0.0M
2023-07-21 35.30 35.30 33.00 33.35 0.0M
2023-07-20 33.00 33.63 33.00 33.63 0.0M
2023-07-19 31.90 32.03 30.70 32.03 0.0M
2023-07-18 29.50 31.99 29.50 30.51 0.0M
2023-07-17 32.40 32.40 30.73 31.01 0.0M
2023-07-14 33.00 33.00 31.15 32.34 0.0M
2023-07-13 33.50 33.50 31.25 31.92 0.0M
2023-07-12 32.60 33.58 31.00 32.53 0.0M
2023-07-11 32.11 34.65 32.11 32.50 0.0M
2023-07-10 34.00 34.00 32.00 33.80 0.0M
2023-07-07 32.34 33.90 32.31 32.43 0.0M
2023-07-06 33.99 34.00 32.00 33.00 0.0M
2023-07-05 31.55 33.40 31.55 32.50 0.0M
2023-07-04 31.50 32.97 31.44 32.25 0.0M
2023-07-03 33.13 33.13 32.34 33.09 0.0M
2023-06-30 35.69 35.95 33.13 33.68 0.0M
2023-06-28 35.39 35.39 32.65 34.87 0.0M
2023-06-27 33.60 33.86 32.60 33.86 0.0M
2023-06-26 33.55 34.00 32.05 32.25 0.0M
2023-06-23 32.11 34.49 32.11 33.50 0.0M
2023-06-22 35.31 36.98 33.55 33.69 0.0M
2023-06-21 35.87 35.87 33.05 35.31 0.0M
2023-06-20 31.00 34.26 31.00 34.17 0.0M
2023-06-19 35.20 35.20 32.10 32.63 0.0M
2023-06-16 32.10 33.71 32.00 33.53 0.0M
2023-06-15 32.11 32.11 31.06 32.11 0.0M
2023-06-14 29.72 30.59 29.72 30.59 0.0M
2023-06-13 28.60 30.10 27.85 29.14 0.0M
2023-06-12 28.70 30.88 28.50 28.74 0.0M
2023-06-09 30.40 30.50 29.60 29.60 0.0M
2023-06-08 32.04 32.04 30.06 30.40 0.0M
2023-06-07 32.10 32.10 30.00 30.90 0.0M
2023-06-06 32.49 32.49 30.06 30.88 0.0M
2023-06-05 32.10 34.20 31.11 31.26 0.0M
2023-06-02 33.85 33.85 32.50 32.74 0.0M
2023-06-01 33.85 33.85 31.22 33.24 0.1M
2023-05-31 32.21 32.24 31.00 32.24 0.1M
2023-05-30 30.60 30.71 29.50 30.71 0.1M
2023-05-29 30.61 30.61 28.99 29.25 0.0M
2023-05-26 27.21 29.29 26.51 29.16 0.0M
2023-05-25 27.03 28.73 27.00 27.90 0.0M
2023-05-24 28.50 29.99 27.25 28.12 0.0M
2023-05-23 30.18 30.18 28.50 28.68 0.1M
2023-05-22 28.75 28.75 28.75 28.75 0.0M
2023-05-19 26.85 27.39 26.77 27.39 0.1M
2023-05-18 26.09 26.09 26.09 26.09 0.0M
2023-05-17 24.85 24.85 24.85 24.85 0.0M
2023-05-16 23.67 23.67 23.50 23.67 0.0M
2023-05-15 21.81 23.50 21.80 22.55 0.0M
2023-05-12 23.00 24.00 22.82 22.87 0.0M
2023-05-11 22.85 23.95 22.85 23.50 0.0M
2023-05-10 24.00 24.15 22.06 23.32 0.0M
2023-05-09 22.45 23.75 22.41 23.00 0.0M
2023-05-08 24.00 24.00 22.62 23.00 0.0M
2023-05-05 23.30 23.92 22.14 23.75 0.0M
2023-05-04 22.78 24.30 22.78 23.30 0.0M
2023-05-03 24.40 24.40 22.90 23.94 0.0M
2023-05-02 24.00 24.89 22.85 24.00 0.0M
2023-04-28 24.58 24.58 23.01 24.00 0.0M
2023-04-27 23.38 23.45 22.36 23.45 0.0M
2023-04-26 22.96 23.05 22.35 22.35 0.0M
2023-04-25 23.00 23.00 21.50 21.96 0.0M
2023-04-24 21.70 23.27 21.70 22.34 0.0M
2023-04-21 24.15 24.15 22.10 22.17 0.0M
2023-04-20 22.60 23.99 22.60 23.00 0.0M
2023-04-19 23.81 23.81 22.81 23.77 0.0M
2023-04-18 24.92 24.92 22.67 22.68 0.0M
2023-04-17 24.50 24.50 23.74 23.74 0.0M
2023-04-13 25.39 25.39 24.98 24.98 0.0M
2023-04-12 24.26 24.26 23.08 24.20 0.0M
2023-04-11 24.98 24.98 23.00 24.27 0.0M
2023-04-10 24.44 24.44 23.98 23.99 0.0M
2023-04-06 23.15 23.79 22.80 23.30 0.0M
2023-04-05 22.27 24.49 22.27 22.68 0.0M
2023-04-03 23.80 23.80 22.37 23.42 0.0M
2023-03-31 24.00 24.00 22.84 23.54 0.0M
2023-03-29 23.30 23.86 22.14 23.86 0.0M
2023-03-28 22.65 23.78 21.54 23.30 0.0M
2023-03-27 23.27 23.27 22.56 22.65 0.0M
2023-03-24 23.99 23.99 21.88 23.74 0.0M
2023-03-23 23.55 23.55 21.50 23.02 0.0M
2023-03-22 23.63 23.63 22.59 22.59 0.0M
2023-03-21 22.50 23.49 22.45 22.63 0.0M
2023-03-20 21.51 22.98 21.51 22.50 0.0M
2023-03-17 24.21 24.21 22.17 22.52 0.0M
2023-03-16 22.35 24.68 22.34 23.06 0.0M
2023-03-15 23.60 23.62 23.50 23.51 0.0M
2023-03-14 22.07 23.60 22.07 22.50 0.0M
2023-03-13 23.83 24.84 22.64 23.13 0.0M
2023-03-10 23.67 25.99 23.67 23.83 0.0M
2023-03-09 23.82 24.97 22.65 24.91 0.0M
2023-03-08 24.88 24.88 23.80 23.82 0.0M
2023-03-06 23.50 25.14 22.78 23.70 0.0M
2023-03-03 24.00 24.00 22.83 23.95 0.0M
2023-03-02 23.24 24.00 23.24 24.00 0.0M
2023-03-01 24.57 24.78 23.23 23.23 0.0M
2023-02-28 24.25 24.25 22.35 23.60 0.0M
2023-02-27 23.30 24.90 22.75 23.20 0.0M
2023-02-24 23.20 23.75 22.80 23.75 0.0M
2023-02-23 24.85 24.85 22.65 22.70 0.0M
2023-02-22 24.95 24.95 23.50 23.80 0.0M
2023-02-21 24.40 25.45 24.05 24.05 0.0M
2023-02-20 25.95 25.95 24.45 24.45 0.0M
2023-02-17 25.15 26.05 25.15 25.60 0.0M
2023-02-16 25.00 25.85 25.00 25.65 0.0M
2023-02-15 24.10 25.55 24.10 25.25 0.0M
2023-02-14 26.20 26.20 25.30 25.30 0.0M
2023-02-13 25.50 25.50 25.00 25.00 0.0M
2023-02-10 26.05 26.05 24.85 25.00 0.0M
2023-02-09 24.75 25.90 24.70 24.85 0.0M
2023-02-08 25.90 25.90 24.70 24.70 0.0M
2023-02-07 23.95 26.30 23.95 25.95 0.0M
2023-02-06 26.00 26.00 25.10 25.20 0.0M
2023-02-03 27.15 27.15 25.10 26.40 0.0M
2023-02-02 25.10 27.15 25.10 26.40 0.0M
2023-02-01 26.75 26.75 24.65 26.40 0.0M
2023-01-31 25.50 26.70 24.80 25.55 0.0M
2023-01-30 26.10 26.10 24.80 25.95 0.0M
2023-01-27 25.90 26.15 24.00 26.10 0.0M
2023-01-25 24.80 26.15 24.70 25.00 0.0M
2023-01-24 24.75 27.20 24.70 25.90 0.0M
2023-01-23 26.75 27.00 25.20 26.00 0.0M
2023-01-20 27.70 27.70 25.10 26.10 0.0M
2023-01-19 27.05 28.85 26.25 26.40 0.0M
2023-01-18 28.05 28.05 25.55 27.60 0.0M
2023-01-17 27.45 27.45 26.75 26.75 0.0M
2023-01-16 26.15 26.15 24.05 26.15 0.0M
2023-01-13 23.35 24.95 23.35 24.95 0.0M
2023-01-12 24.00 24.85 23.75 23.80 0.0M
2023-01-11 27.30 27.30 24.90 25.00 0.0M
2023-01-10 28.05 28.05 26.15 26.15 0.0M
2023-01-09 28.00 28.00 26.00 27.50 0.1M
2023-01-06 26.70 26.70 26.70 26.70 0.0M
2023-01-05 25.40 25.45 25.00 25.45 0.0M
2023-01-04 23.75 24.35 22.50 24.25 0.0M
2023-01-03 21.05 23.20 21.05 23.20 0.0M
2023-01-02 24.25 24.25 22.00 22.10 0.0M