BCPL Railway Infrastructure Ltd (BCPL)

BCPL
🏛️ Indien →
75.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 79.98 79.98 75.36 78.95 2.8K
09:20 78.50 78.50 78.50 78.50 0.0K
09:25 78.43 78.43 78.40 78.43 0.1K
09:30 77.70 78.39 77.70 78.39 0.0K
09:35 78.39 78.39 78.39 78.39 0.0K
09:40 78.39 78.39 78.39 78.39 0.0K
09:50 77.10 77.10 77.10 77.10 0.0K
09:55 77.10 77.10 77.10 77.10 0.0K
10:05 77.10 78.20 77.10 78.19 0.1K
10:10 78.17 78.17 78.17 78.17 0.1K
10:15 78.17 78.17 78.17 78.17 0.0K
10:20 77.00 77.00 77.00 77.00 0.9K
10:25 76.20 78.12 76.20 78.12 0.0K
10:30 78.12 78.12 78.10 78.10 0.1K
10:35 78.06 78.06 78.06 78.06 0.0K
10:40 76.32 78.03 76.32 78.00 0.1K
10:45 78.00 78.00 78.00 78.00 0.0K
11:05 77.91 77.91 77.90 77.90 0.1K
11:10 77.00 77.00 77.00 77.00 0.0K
11:15 76.33 76.33 76.33 76.33 0.5K
11:20 77.81 77.81 77.81 77.81 0.0K
11:25 76.21 76.21 76.21 76.21 0.1K
11:35 76.25 77.29 75.87 77.29 1.2K
11:40 76.90 76.90 75.50 75.50 0.0K
11:50 77.00 77.00 77.00 77.00 0.1K
11:55 76.99 76.99 76.99 76.99 0.1K
12:05 76.89 76.89 76.81 76.81 0.0K
12:10 76.80 76.80 76.80 76.80 0.0K
12:15 76.80 76.80 75.50 75.50 0.1K
12:20 76.80 76.80 75.55 76.80 0.0K
12:25 75.50 75.50 75.50 75.50 0.1K
12:35 76.75 76.75 76.75 76.75 0.0K
12:40 76.74 76.74 76.74 76.74 0.0K
12:45 75.75 75.75 75.75 75.75 0.0K
12:50 76.50 76.50 76.50 76.50 0.0K
12:55 75.75 76.71 75.75 76.71 0.1K
13:00 76.70 76.70 76.70 76.70 0.1K
13:10 75.75 76.68 75.75 76.68 0.1K
13:15 76.68 76.68 76.68 76.68 0.0K
13:20 76.00 76.00 75.70 75.70 0.8K
13:25 75.81 75.81 75.70 75.70 0.1K
13:30 75.71 75.81 75.71 75.81 0.1K
13:35 76.58 76.58 76.50 76.50 0.2K
13:40 76.00 76.00 76.00 76.00 0.1K
13:55 76.45 76.45 76.45 76.45 0.0K
14:00 78.90 78.90 78.90 78.90 2.0K
14:05 75.00 80.00 75.00 80.00 4.0K
14:10 79.40 79.40 79.40 79.40 0.0K
14:15 79.10 79.10 79.10 79.10 0.1K
14:20 76.70 76.70 76.70 76.70 0.0K
14:30 78.90 78.90 78.90 78.90 0.0K
14:35 78.84 78.84 78.51 78.51 0.3K
14:40 76.35 76.35 76.35 76.35 0.0K
14:45 78.84 78.84 78.84 78.84 0.0K
14:50 78.84 78.84 76.50 76.51 0.2K
14:55 76.51 78.83 76.51 78.83 0.6K
15:00 76.50 76.50 76.50 76.50 0.1K
15:05 76.55 76.55 76.07 76.07 0.6K
15:15 78.00 78.00 78.00 78.00 0.0K
15:20 77.61 77.61 77.22 77.22 0.1K
15:25 77.22 77.22 75.00 75.88 3.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 79.98 80.00 75.00 75.88 0.0M
2025-09-25 79.00 80.92 78.00 78.54 0.0M
2025-09-24 79.37 81.32 79.00 79.94 0.0M
2025-09-23 81.69 82.79 80.00 80.27 0.0M
2025-09-22 80.62 84.99 80.12 82.26 0.0M
2025-09-19 80.05 82.50 80.05 82.09 0.0M
2025-09-18 82.80 82.80 80.11 81.02 0.0M
2025-09-17 80.70 82.19 80.50 81.53 0.0M
2025-09-16 81.00 81.90 80.50 81.17 0.0M
2025-09-15 80.00 81.89 77.20 81.35 0.0M
2025-09-12 79.00 82.00 77.03 78.73 0.0M
2025-09-11 77.40 78.99 77.40 78.50 0.0M
2025-09-10 77.74 81.00 74.50 77.69 0.0M
2025-09-09 73.11 80.53 73.11 78.12 0.0M
2025-09-08 79.00 79.00 76.00 76.70 0.0M
2025-09-05 76.00 77.90 75.00 76.62 0.0M
2025-09-04 78.47 78.47 75.10 75.48 0.0M
2025-09-03 77.30 78.20 75.80 76.93 0.0M
2025-09-02 74.70 77.86 74.70 77.79 0.0M
2025-09-01 74.00 75.39 71.61 74.21 0.0M
2025-08-29 79.96 80.97 74.93 75.27 0.1M
2025-08-28 80.00 80.91 78.02 78.87 0.0M
2025-08-26 81.38 81.38 78.50 79.36 0.0M
2025-08-25 81.90 83.98 80.00 81.44 0.0M
2025-08-22 81.93 84.00 80.13 83.59 0.0M
2025-08-21 80.11 82.89 80.11 81.93 0.0M
2025-08-20 82.95 82.95 80.50 81.38 0.0M
2025-08-19 83.59 83.59 81.00 81.78 0.0M
2025-08-18 78.10 80.49 78.10 79.61 0.0M
2025-08-14 80.98 80.98 77.15 78.03 0.0M
2025-08-13 78.08 80.98 78.08 79.23 0.0M
2025-08-12 81.00 82.98 78.00 82.18 0.0M
2025-08-11 81.69 81.69 78.01 80.63 0.0M
2025-08-08 81.98 81.98 80.00 80.41 0.0M
2025-08-07 80.27 83.00 77.01 81.44 0.0M
2025-08-06 83.35 83.83 79.80 80.27 0.0M
2025-08-05 83.91 83.91 82.38 83.03 0.0M
2025-08-04 84.42 84.42 82.20 83.87 0.0M
2025-08-01 85.00 85.60 84.15 84.42 0.0M
2025-07-31 85.00 86.40 83.00 84.91 0.0M
2025-07-30 87.20 87.20 85.00 85.23 0.0M
2025-07-29 85.15 86.90 85.05 86.48 0.0M
2025-07-28 87.00 88.60 86.00 86.31 0.0M
2025-07-25 88.00 89.80 87.05 87.68 0.0M
2025-07-24 90.00 90.00 87.10 88.36 0.0M
2025-07-23 88.00 90.80 88.00 88.86 0.0M
2025-07-22 89.74 90.22 88.00 88.85 0.0M
2025-07-21 91.60 91.60 89.00 89.74 0.0M
2025-07-18 89.35 92.00 89.00 89.75 0.0M
2025-07-17 90.79 90.79 88.60 89.66 0.0M
2025-07-16 88.25 90.79 88.25 90.16 0.0M
2025-07-15 89.94 90.40 88.15 89.98 0.0M
2025-07-14 90.95 90.95 88.40 88.89 0.0M
2025-07-11 91.50 91.50 88.11 90.92 0.0M
2025-07-10 91.85 91.85 90.00 90.20 0.0M
2025-07-09 90.90 91.13 88.00 89.88 0.0M
2025-07-08 92.10 92.90 89.10 90.77 0.0M
2025-07-07 93.90 94.00 91.20 92.38 0.0M
2025-07-04 89.25 95.40 89.00 94.60 0.0M
2025-07-03 90.45 91.90 89.32 90.88 0.0M
2025-07-02 89.32 91.66 89.32 91.35 0.0M
2025-07-01 94.79 94.79 93.20 94.02 0.0M
2025-06-30 91.50 94.80 91.44 94.42 0.0M
2025-06-27 88.88 92.70 88.88 91.44 0.0M
2025-06-26 92.68 92.68 89.70 91.31 0.0M
2025-06-25 87.25 92.00 87.25 90.93 0.0M
2025-06-24 88.70 90.00 85.30 88.99 0.0M
2025-06-23 89.21 89.21 85.10 87.39 0.0M
2025-06-20 89.00 89.50 85.00 88.77 0.0M
2025-06-19 89.65 91.54 86.01 88.47 0.0M
2025-06-18 92.90 92.90 90.02 90.35 0.0M
2025-06-17 93.69 93.69 91.50 92.28 0.0M
2025-06-16 93.20 95.00 91.00 93.85 0.0M
2025-06-13 94.20 95.69 93.50 94.98 0.0M
2025-06-12 96.75 97.50 94.00 96.32 0.0M
2025-06-11 97.29 97.30 95.85 96.64 0.0M
2025-06-10 96.97 97.00 95.00 96.73 0.0M
2025-06-09 97.00 97.99 94.65 95.74 0.0M
2025-06-06 95.79 95.79 94.00 94.65 0.0M
2025-06-05 95.00 96.70 92.15 94.03 0.0M
2025-06-04 95.20 97.00 93.20 95.40 0.0M
2025-06-03 96.70 96.70 95.00 95.55 0.0M
2025-06-02 95.40 97.75 95.00 96.70 0.0M
2025-05-30 97.75 100.00 93.25 95.40 0.0M
2025-05-29 96.00 97.75 95.00 95.38 0.0M
2025-05-28 95.00 98.00 93.00 96.49 0.0M
2025-05-27 98.00 98.50 95.00 96.45 0.0M
2025-05-26 97.60 99.00 95.50 96.97 0.0M
2025-05-23 99.84 101.95 94.85 95.95 0.0M
2025-05-22 103.85 103.85 99.20 99.84 0.0M
2025-05-21 99.20 104.42 99.20 102.06 0.1M
2025-05-20 103.00 107.80 96.55 99.21 0.1M
2025-05-19 119.91 119.91 100.80 103.06 0.7M
2025-05-16 109.01 109.01 109.01 109.01 0.1M
2025-05-15 88.30 99.10 88.30 99.10 0.2M
2025-05-14 69.00 82.59 68.83 82.59 0.1M
2025-05-13 69.00 69.00 67.16 68.83 0.0M
2025-05-12 70.50 70.50 68.01 69.08 0.0M
2025-05-09 65.40 67.50 63.51 65.49 0.0M
2025-05-08 69.75 69.75 65.01 65.82 0.0M
2025-05-07 61.36 67.00 61.36 66.12 0.0M
2025-05-06 70.00 70.00 66.90 67.01 0.0M
2025-05-05 70.70 70.70 67.13 68.36 0.0M
2025-05-02 69.80 69.80 67.31 68.09 0.0M
2025-04-30 67.51 71.00 67.01 67.43 0.0M
2025-04-29 68.60 70.50 67.00 67.51 0.0M
2025-04-28 69.10 70.90 67.90 68.06 0.0M
2025-04-25 70.46 72.50 67.50 68.57 0.0M
2025-04-24 72.90 72.90 69.99 70.88 0.0M
2025-04-23 70.58 72.34 70.21 71.11 0.0M
2025-04-22 71.00 71.99 70.00 70.85 0.0M
2025-04-21 70.45 72.00 69.00 70.99 0.0M
2025-04-17 71.49 71.49 69.01 70.42 0.0M
2025-04-16 69.99 70.45 68.51 69.56 0.0M
2025-04-15 69.60 69.60 67.00 68.05 0.0M
2025-04-11 69.00 69.00 66.00 66.39 0.0M
2025-04-09 65.05 67.83 65.05 65.84 0.0M
2025-04-08 63.61 67.19 63.61 66.69 0.0M
2025-04-07 66.00 66.50 62.50 63.59 0.0M
2025-04-04 69.00 71.72 68.06 68.42 0.0M
2025-04-03 69.94 72.00 69.12 70.98 0.0M
2025-04-02 65.00 73.00 65.00 69.94 0.0M
2025-04-01 66.95 66.95 64.25 65.31 0.0M
2025-03-28 66.50 68.20 64.01 65.31 0.0M
2025-03-27 65.16 68.70 63.10 64.03 0.1M
2025-03-26 70.16 72.94 65.99 66.78 0.0M
2025-03-25 72.56 72.56 68.61 70.04 0.0M
2025-03-24 73.00 74.00 70.80 72.56 0.0M
2025-03-21 68.89 71.75 67.18 71.11 0.0M
2025-03-20 65.95 68.20 65.22 67.66 0.0M
2025-03-19 62.50 66.00 62.50 65.15 0.0M
2025-03-18 67.70 67.70 64.17 64.79 0.0M
2025-03-17 67.00 67.10 63.30 64.11 0.0M
2025-03-13 68.75 68.75 65.19 66.57 0.0M
2025-03-12 67.49 67.49 64.51 65.36 0.0M
2025-03-11 62.00 66.99 62.00 65.37 0.0M
2025-03-10 68.85 69.95 66.00 67.14 0.0M
2025-03-07 71.52 72.70 66.96 67.51 0.0M
2025-03-06 64.90 70.86 64.89 69.77 0.0M
2025-03-05 62.50 64.80 62.00 64.04 0.0M
2025-03-04 63.00 64.91 60.15 61.10 0.0M
2025-03-03 68.97 70.60 62.50 62.92 0.0M
2025-02-28 73.80 73.80 67.00 68.97 0.0M
2025-02-27 74.55 74.55 69.99 71.28 0.0M
2025-02-25 75.60 75.60 70.99 72.46 0.0M
2025-02-24 76.00 76.00 73.00 74.11 0.0M
2025-02-21 76.68 77.00 76.30 76.36 0.0M
2025-02-20 76.50 76.50 75.40 76.30 0.0M
2025-02-19 76.70 76.70 74.01 75.26 0.0M
2025-02-18 77.69 77.70 72.35 73.21 0.0M
2025-02-17 75.00 75.36 72.70 74.76 0.0M
2025-02-14 80.96 80.96 73.25 76.25 0.0M
2025-02-13 79.50 81.99 78.00 79.37 0.0M
2025-02-12 81.80 81.80 75.20 78.22 0.0M
2025-02-11 83.20 84.90 79.20 81.39 0.0M
2025-02-10 82.00 87.40 82.00 84.59 0.0M
2025-02-07 92.70 92.70 88.05 89.28 0.0M
2025-02-06 88.95 92.70 88.95 91.13 0.0M
2025-02-05 89.99 91.93 88.00 90.21 0.0M
2025-02-04 90.71 90.71 88.05 89.29 0.0M
2025-02-03 91.50 91.50 88.11 88.93 0.0M
2025-02-01 96.00 99.00 90.01 91.81 0.0M
2025-01-31 91.85 96.50 90.45 93.25 0.0M
2025-01-30 86.90 92.00 86.90 90.05 0.0M
2025-01-29 82.35 87.40 82.35 85.55 0.0M
2025-01-28 85.10 87.25 79.95 84.00 0.0M
2025-01-27 89.90 91.80 83.55 85.35 0.0M
2025-01-24 89.10 92.90 89.10 89.75 0.0M
2025-01-23 90.00 92.95 90.00 90.85 0.0M
2025-01-22 92.10 93.80 90.10 90.95 0.0M
2025-01-21 93.10 95.40 92.50 92.95 0.0M
2025-01-20 94.60 95.65 93.30 93.80 0.0M
2025-01-17 95.60 95.60 93.75 94.45 0.0M
2025-01-16 92.70 94.55 91.50 93.70 0.0M
2025-01-15 93.95 95.00 91.55 92.70 0.0M
2025-01-14 88.35 93.05 88.30 92.05 0.0M
2025-01-13 93.45 94.30 88.00 88.30 0.0M
2025-01-10 95.00 95.85 92.00 92.45 0.0M
2025-01-09 96.00 97.95 94.60 95.15 0.0M
2025-01-08 93.05 95.50 92.50 95.00 0.0M
2025-01-07 95.50 98.55 90.60 94.80 0.0M
2025-01-06 99.25 99.95 94.15 96.40 0.0M
2025-01-03 102.40 102.40 99.65 100.10 0.0M
2025-01-02 100.00 104.00 99.55 100.45 0.0M
2025-01-01 102.80 102.80 99.60 100.75 0.0M