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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 48.00 48.95 47.50 48.65 0.0M
2021-12-30 47.00 48.00 45.85 47.50 0.0M
2021-12-29 47.35 47.35 46.80 47.05 0.0M
2021-12-28 46.95 47.35 46.10 46.75 0.0M
2021-12-27 46.80 47.10 45.70 46.60 0.0M
2021-12-24 46.90 46.90 44.50 45.25 0.0M
2021-12-23 46.90 46.90 45.60 46.05 0.0M
2021-12-22 46.80 46.80 45.00 46.30 0.0M
2021-12-21 44.45 46.75 44.20 45.70 0.0M
2021-12-20 46.90 46.90 43.80 44.45 0.0M
2021-12-17 48.50 48.90 45.20 46.90 0.0M
2021-12-16 48.35 48.50 46.85 48.15 0.0M
2021-12-15 47.80 48.35 45.30 47.75 0.0M
2021-12-14 45.00 47.90 44.60 47.15 0.0M
2021-12-13 45.40 46.35 44.35 45.75 0.0M
2021-12-10 45.70 45.70 44.20 45.30 0.0M
2021-12-09 45.30 45.70 44.00 44.85 0.0M
2021-12-08 44.30 45.65 44.30 45.40 0.0M
2021-12-07 44.65 44.95 44.05 44.30 0.0M
2021-12-06 44.50 45.45 44.05 44.65 0.0M
2021-12-03 45.65 45.80 44.00 44.65 0.0M
2021-12-02 44.90 45.05 42.95 44.35 0.0M
2021-12-01 45.35 45.35 40.60 43.55 0.0M
2021-11-30 44.90 45.80 44.00 44.25 0.0M
2021-11-29 46.05 46.10 44.25 44.80 0.0M
2021-11-26 47.50 47.50 46.50 46.55 0.0M
2021-11-25 47.70 47.70 46.60 47.45 0.0M
2021-11-24 46.50 47.80 46.50 47.25 0.0M
2021-11-23 46.95 47.80 46.00 47.00 0.0M
2021-11-22 48.50 48.50 46.00 46.40 0.0M
2021-11-18 48.60 48.60 46.30 47.75 0.0M
2021-11-17 48.70 48.70 47.50 48.00 0.0M
2021-11-16 48.80 48.95 47.75 48.15 0.0M
2021-11-15 48.80 48.80 47.05 47.75 0.1M
2021-11-12 50.00 51.50 49.60 50.50 0.0M
2021-11-11 50.00 50.50 49.10 50.20 0.0M
2021-11-10 49.75 50.00 48.70 49.60 0.0M
2021-11-09 49.80 50.25 49.40 49.50 0.0M
2021-11-08 49.65 50.00 49.05 49.25 0.0M
2021-11-04 49.95 49.95 49.00 49.75 0.0M
2021-11-03 48.90 50.00 48.65 49.30 0.0M
2021-11-02 49.80 49.80 48.45 49.40 0.0M
2021-11-01 49.80 49.80 48.10 49.10 0.0M
2021-10-29 51.55 51.55 48.00 48.25 0.0M
2021-10-28 51.15 51.40 49.50 50.35 0.0M
2021-10-27 49.15 50.95 49.15 50.55 0.0M
2021-10-26 50.95 50.95 48.60 49.15 0.0M
2021-10-25 51.30 51.30 47.70 49.20 0.0M
2021-10-22 51.60 51.60 50.05 50.75 0.0M
2021-10-21 50.35 51.40 50.00 50.65 0.0M
2021-10-20 51.70 51.70 50.20 50.70 0.0M
2021-10-19 52.00 52.00 50.25 50.80 0.1M
2021-10-18 52.80 52.80 51.15 51.65 0.0M
2021-10-14 52.80 53.40 51.30 51.75 0.0M
2021-10-13 53.70 53.70 52.10 52.35 0.0M
2021-10-12 53.50 54.80 52.00 53.20 0.1M
2021-10-11 53.70 53.90 52.20 53.15 0.1M
2021-10-08 54.05 54.05 52.20 52.95 0.0M
2021-10-07 55.40 55.50 52.60 52.95 0.0M
2021-10-06 55.55 56.05 54.00 54.30 0.1M
2021-10-05 54.00 55.85 52.75 55.50 0.1M
2021-10-04 55.00 55.00 53.10 54.15 0.2M
2021-10-01 50.45 53.65 49.45 53.05 0.2M
2021-09-30 49.05 50.80 49.05 50.45 0.0M
2021-09-29 51.25 51.25 49.65 50.25 0.0M
2021-09-28 51.70 51.70 49.55 50.15 0.0M
2021-09-27 51.95 51.95 50.55 50.65 0.0M
2021-09-24 52.30 52.30 50.80 51.30 0.0M
2021-09-23 52.60 52.60 51.20 51.65 0.0M
2021-09-22 51.90 52.80 50.80 51.55 0.1M
2021-09-21 50.40 50.90 49.00 50.05 0.0M
2021-09-20 52.00 52.00 50.00 50.40 0.0M
2021-09-17 51.75 52.20 51.10 51.40 0.0M
2021-09-16 51.30 52.40 51.30 51.75 0.0M
2021-09-15 52.05 52.40 50.80 51.65 0.0M
2021-09-14 51.85 52.35 51.20 52.05 0.0M
2021-09-13 51.10 52.00 50.95 51.70 0.0M
2021-09-09 51.40 51.70 50.90 51.40 0.0M
2021-09-08 51.30 52.45 50.00 50.90 0.1M
2021-09-07 51.75 52.40 51.10 51.30 0.0M
2021-09-06 52.60 52.60 51.00 51.70 0.0M
2021-09-03 52.85 52.95 51.35 51.65 0.0M
2021-09-02 51.90 52.75 51.60 51.90 0.0M
2021-09-01 53.20 53.20 51.10 51.90 0.0M
2021-08-31 53.00 53.00 52.00 52.15 0.0M
2021-08-30 53.30 53.50 51.10 51.95 0.0M
2021-08-27 52.25 53.20 51.50 52.75 0.0M
2021-08-26 52.10 53.65 51.15 51.95 0.0M
2021-08-25 54.45 54.45 51.50 52.40 0.0M
2021-08-24 51.20 53.85 49.80 53.35 0.0M
2021-08-23 53.20 53.90 49.50 50.00 0.1M
2021-08-20 54.20 54.20 49.95 51.95 0.0M
2021-08-18 54.10 54.75 53.15 53.30 0.0M
2021-08-17 56.90 56.90 53.60 54.70 0.0M
2021-08-16 57.25 58.00 54.20 55.20 0.0M
2021-08-13 56.85 58.05 55.40 56.75 0.1M
2021-08-12 54.40 58.80 51.25 57.80 0.2M
2021-08-11 55.10 55.90 48.65 52.45 0.1M
2021-08-10 56.70 57.60 54.00 55.10 0.1M
2021-08-09 54.10 59.60 53.60 56.70 0.2M
2021-08-06 54.10 55.90 54.10 54.65 0.0M
2021-08-05 58.75 58.75 54.25 55.10 0.1M
2021-08-04 56.40 59.90 56.00 56.65 0.2M
2021-08-03 58.40 58.40 54.65 55.95 0.1M
2021-08-02 54.30 58.40 53.50 57.50 0.2M
2021-07-30 54.25 55.30 53.00 53.90 0.0M
2021-07-29 55.00 55.90 54.50 54.85 0.0M
2021-07-28 56.25 56.25 53.60 54.85 0.0M
2021-07-27 55.50 56.05 54.00 54.75 0.0M
2021-07-26 56.70 57.80 54.90 55.10 0.0M
2021-07-23 57.85 58.25 56.05 56.80 0.1M
2021-07-22 56.40 59.30 56.40 56.75 0.1M
2021-07-20 57.50 57.85 54.50 56.15 0.1M
2021-07-19 57.05 59.45 57.05 57.50 0.1M
2021-07-16 61.10 61.90 59.10 59.80 0.1M
2021-07-15 58.05 63.40 58.00 61.10 0.5M
2021-07-14 61.60 61.60 58.20 58.90 0.2M
2021-07-13 59.55 62.40 59.55 59.95 0.4M
2021-07-12 55.00 60.40 55.00 58.80 1.3M
2021-07-09 50.20 54.90 50.20 53.75 0.5M
2021-07-08 52.30 53.00 51.00 51.30 0.1M
2021-07-07 50.90 52.30 50.90 51.50 0.0M
2021-07-06 53.90 54.50 51.10 51.75 0.1M
2021-07-05 54.40 54.40 49.00 53.05 0.1M
2021-07-02 49.90 55.70 49.10 53.25 0.4M
2021-07-01 50.00 50.00 49.05 49.25 0.0M
2021-06-30 50.00 50.00 49.25 49.45 0.0M
2021-06-29 49.70 50.00 49.10 49.55 0.0M
2021-06-28 50.40 50.40 48.90 49.65 0.1M
2021-06-25 49.95 50.30 49.45 49.85 0.1M
2021-06-24 50.40 50.40 49.50 49.90 0.1M
2021-06-23 51.00 51.05 49.10 49.50 0.2M
2021-06-22 51.30 51.90 49.25 49.75 0.5M
2021-06-21 48.95 50.20 48.25 48.55 0.2M
2021-06-18 51.10 51.10 47.30 48.65 0.1M
2021-06-17 50.00 50.05 49.45 49.70 0.1M
2021-06-16 51.00 51.50 49.05 50.05 0.1M
2021-06-15 51.15 52.20 50.00 50.55 0.2M
2021-06-14 51.15 52.50 50.70 51.40 0.2M
2021-06-11 52.80 53.00 50.95 51.60 0.3M
2021-06-10 51.90 53.85 51.85 52.05 0.3M
2021-06-09 53.60 54.35 51.85 52.10 0.4M
2021-06-08 56.90 56.90 52.85 53.45 1.2M
2021-06-07 55.00 57.00 53.00 53.70 0.3M
2021-06-04 56.65 56.65 53.90 54.10 0.2M
2021-06-03 56.00 61.80 54.80 55.20 0.3M
2021-06-02 57.25 57.25 53.00 55.70 0.1M
2021-06-01 57.40 57.40 55.70 56.35 0.1M
2021-05-31 58.45 58.45 56.25 56.45 0.1M
2021-05-28 57.50 58.50 55.00 57.45 0.2M
2021-05-27 58.00 58.80 56.50 57.45 0.1M
2021-05-26 59.25 59.25 57.30 57.55 0.2M
2021-05-25 58.40 60.35 56.75 57.75 0.7M
2021-05-24 59.95 60.00 57.75 58.20 0.6M
2021-05-21 54.00 56.55 53.05 55.25 0.3M
2021-05-20 55.70 56.00 51.00 53.05 0.3M
2021-05-19 52.20 54.90 49.50 54.75 0.8M
2021-05-18 45.75 46.00 44.50 45.75 0.1M
2021-05-17 46.30 47.15 43.05 44.80 0.2M
2021-05-14 47.00 47.20 43.00 44.35 0.1M
2021-05-12 47.05 47.05 44.80 45.75 0.1M
2021-05-11 46.20 47.50 45.10 46.10 0.0M
2021-05-10 47.95 48.00 42.50 46.30 0.0M
2021-05-07 50.45 50.45 43.25 44.55 0.2M
2021-05-06 51.60 51.60 48.00 48.95 0.0M
2021-05-05 50.90 50.90 49.15 50.55 0.0M
2021-05-04 50.00 50.95 47.50 49.85 0.1M
2021-05-03 51.80 52.00 49.10 49.80 0.0M
2021-04-30 51.90 51.90 48.60 50.30 0.0M
2021-04-29 52.90 52.90 50.00 50.90 0.1M
2021-04-28 54.00 54.00 50.45 52.90 0.0M
2021-04-27 56.00 56.00 51.20 51.90 0.0M
2021-04-26 56.30 56.30 52.00 54.30 0.0M
2021-04-23 54.00 55.50 51.20 53.35 0.0M
2021-04-22 51.10 54.75 51.00 53.50 0.0M
2021-04-20 54.45 56.00 50.00 53.15 0.0M
2021-04-19 55.10 58.65 51.10 54.30 0.0M
2021-04-16 58.80 58.80 52.20 55.10 0.1M
2021-04-15 55.60 56.75 50.95 53.15 0.0M
2021-04-13 55.00 62.20 52.30 53.95 0.0M
2021-04-12 60.70 60.70 50.50 51.95 0.1M
2021-04-09 61.45 69.90 56.00 59.50 0.0M
2021-04-08 62.20 64.00 57.20 58.60 0.0M
2021-04-07 63.20 63.20 60.00 62.10 0.0M
2021-04-06 61.00 63.10 58.00 61.95 0.0M
2021-04-05 69.05 69.05 60.95 61.00 0.0M
2021-04-01 70.00 70.00 63.05 67.70 0.0M
2021-03-31 69.95 69.95 65.00 65.95 0.1M
2021-03-30 71.00 76.90 69.50 69.90 0.0M
2021-03-26 72.00 74.00 70.60 71.50 0.0M
2021-03-25 73.50 74.90 70.00 71.75 0.0M
2021-03-24 77.25 77.25 72.90 73.05 0.0M
2021-03-23 74.85 77.50 72.00 72.50 0.0M
2021-03-22 79.95 79.95 72.90 74.75 0.0M
2021-03-19 70.00 75.00 70.00 73.00 0.0M
2021-03-18 79.80 79.80 74.10 75.00 0.0M
2021-03-17 75.65 79.40 75.65 77.00 0.0M
2021-03-16 75.90 80.90 75.25 77.70 0.0M
2021-03-15 81.95 81.95 75.15 78.90 0.0M
2021-03-12 82.95 82.95 77.30 77.70 0.0M
2021-03-10 79.25 82.85 78.00 79.45 0.0M
2021-03-09 83.05 83.50 77.80 80.80 0.0M
2021-03-08 82.75 84.00 80.00 80.60 0.0M
2021-03-05 80.00 82.90 79.05 81.10 0.0M
2021-03-04 84.00 84.00 78.80 79.85 0.0M
2021-03-03 82.00 84.00 74.00 81.25 0.0M
2021-03-02 83.00 83.00 78.80 79.70 0.0M
2021-03-01 85.95 85.95 72.45 80.80 0.0M
2021-02-26 83.10 87.00 80.00 80.45 0.0M
2021-02-25 87.00 89.95 83.40 83.50 0.0M
2021-02-24 90.00 90.00 85.00 89.10 0.0M
2021-02-23 86.00 88.95 85.00 87.70 0.0M
2021-02-22 85.15 88.00 84.00 86.85 0.0M
2021-02-19 90.25 90.25 84.20 85.15 0.0M
2021-02-18 91.00 91.00 85.90 88.45 0.0M
2021-02-17 85.00 93.50 83.70 88.20 0.0M
2021-02-16 89.00 89.00 84.40 85.00 0.0M
2021-02-15 89.80 96.90 87.90 89.00 0.0M
2021-02-12 94.90 97.00 82.10 88.55 0.0M
2021-02-11 92.00 95.00 89.10 90.50 0.0M
2021-02-10 94.00 95.00 90.00 92.65 0.0M
2021-02-09 97.00 97.00 93.40 94.25 0.0M
2021-02-08 97.25 97.40 94.00 94.85 0.1M
2021-02-05 93.90 98.00 93.00 94.40 0.0M
2021-02-04 95.25 97.95 92.90 93.20 0.0M
2021-02-03 97.10 98.00 94.70 95.00 0.0M
2021-02-02 98.00 99.50 96.20 97.00 0.0M
2021-02-01 100.55 102.45 96.80 97.05 0.0M
2021-01-29 98.60 98.95 96.00 97.60 0.0M
2021-01-28 97.65 99.50 94.50 95.50 0.0M
2021-01-27 99.95 99.95 94.50 94.80 0.0M
2021-01-25 98.00 100.00 97.40 97.40 0.0M
2021-01-22 100.00 100.00 97.60 97.70 0.0M
2021-01-21 102.00 102.00 99.60 99.80 0.0M
2021-01-20 103.80 103.80 99.90 100.25 0.0M
2021-01-19 105.00 105.00 99.90 102.65 0.0M
2021-01-18 105.75 105.75 99.00 100.45 0.0M
2021-01-15 104.25 105.00 102.75 103.65 0.0M
2021-01-14 107.95 107.95 103.90 104.10 0.1M
2021-01-13 107.00 109.00 104.10 107.15 0.1M
2021-01-12 102.30 106.80 102.25 106.40 0.1M
2021-01-11 110.00 110.00 104.00 106.85 0.1M
2021-01-08 113.50 113.50 104.20 107.35 0.1M
2021-01-07 111.50 111.50 106.00 108.15 0.0M
2021-01-06 105.30 107.90 102.75 106.25 0.1M
2021-01-05 110.80 114.60 105.30 107.90 0.1M
2021-01-04 112.90 113.20 108.10 110.80 0.1M
2021-01-01 99.00 104.85 98.75 102.95 0.1M