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
2023-12-29 112.85 112.85 112.85 112.85 0.0M
2023-12-28 115.15 115.15 115.15 115.15 0.0M
2023-12-27 117.50 117.50 117.50 117.50 0.0M
2023-12-26 122.00 122.00 119.85 119.85 0.1M
2023-12-22 122.25 122.25 122.25 122.25 0.1M
2023-12-21 116.50 119.90 114.20 119.90 0.2M
2023-12-20 116.75 116.75 108.10 114.20 0.4M
2023-12-19 111.20 111.20 110.75 111.20 0.1M
2023-12-18 102.00 105.95 100.00 105.95 0.1M
2023-12-15 102.00 102.50 99.10 100.95 0.1M
2023-12-14 99.95 101.00 97.30 100.65 0.1M
2023-12-13 101.60 101.60 97.20 99.25 0.0M
2023-12-12 102.70 102.70 99.50 99.75 0.0M
2023-12-11 103.00 103.00 99.00 100.95 0.1M
2023-12-08 98.85 102.00 97.00 99.85 0.1M
2023-12-07 99.40 99.40 95.90 98.35 0.1M
2023-12-06 100.70 100.70 97.00 99.00 0.1M
2023-12-05 104.70 104.70 98.05 100.55 0.1M
2023-12-04 104.00 105.00 102.40 102.70 0.1M
2023-12-01 101.50 104.00 99.00 102.05 0.1M
2023-11-30 97.30 103.80 93.92 101.11 0.2M
2023-11-29 103.00 104.10 97.44 98.86 0.1M
2023-11-28 108.00 108.00 100.50 102.56 0.1M
2023-11-24 108.00 108.00 103.50 104.76 0.1M
2023-11-23 109.55 109.55 105.00 106.25 0.1M
2023-11-22 106.00 112.00 102.48 106.81 0.2M
2023-11-21 115.00 119.95 105.50 107.87 0.6M
2023-11-20 112.99 116.33 109.00 112.68 1.2M
2023-11-17 91.49 106.04 88.65 105.76 1.3M
2023-11-16 87.80 93.90 86.20 88.37 0.9M
2023-11-15 72.00 82.46 70.15 82.46 0.8M
2023-11-13 67.05 71.00 66.23 68.72 0.1M
2023-11-12 67.49 68.40 66.25 67.05 0.0M
2023-11-10 67.49 67.49 66.00 66.14 0.0M
2023-11-09 69.90 70.25 66.75 67.44 0.1M
2023-11-08 69.90 71.50 68.50 69.34 0.2M
2023-11-07 69.90 72.80 67.33 69.10 0.4M
2023-11-06 63.55 69.98 52.52 69.04 0.3M
2023-11-03 65.40 65.40 63.50 64.28 0.0M
2023-11-02 65.47 66.11 64.52 64.86 0.0M
2023-11-01 64.00 66.00 64.00 64.91 0.0M
2023-10-31 65.99 66.00 63.50 63.74 0.0M
2023-10-30 65.45 65.45 63.50 63.80 0.0M
2023-10-27 66.65 66.65 63.50 64.63 0.0M
2023-10-26 65.84 67.00 61.05 63.30 0.1M
2023-10-25 69.00 69.00 63.10 65.84 0.1M
2023-10-23 66.70 71.80 66.00 66.26 0.2M
2023-10-20 63.65 65.80 63.07 65.17 0.1M
2023-10-19 62.31 65.63 62.00 64.04 0.0M
2023-10-18 65.59 65.59 63.26 64.03 0.0M
2023-10-17 66.40 66.40 63.52 64.32 0.0M
2023-10-16 63.29 65.50 62.30 65.10 0.1M
2023-10-13 62.50 63.99 62.20 63.29 0.0M
2023-10-12 63.99 63.99 62.00 63.46 0.0M
2023-10-11 63.58 63.58 61.50 62.98 0.0M
2023-10-10 62.35 63.48 61.60 62.33 0.0M
2023-10-09 63.00 65.97 61.05 61.58 0.1M
2023-10-06 63.35 64.50 62.10 63.93 0.0M
2023-10-05 64.00 64.00 61.50 62.27 0.0M
2023-10-04 64.84 64.84 62.15 63.47 0.0M
2023-10-03 65.40 65.40 62.25 63.11 0.1M
2023-09-29 67.00 67.00 64.00 65.38 0.0M
2023-09-28 66.42 66.55 63.16 64.57 0.0M
2023-09-27 63.51 65.80 63.51 65.12 0.0M
2023-09-26 62.44 65.98 62.44 64.55 0.0M
2023-09-25 66.90 68.00 63.00 64.92 0.0M
2023-09-22 68.99 68.99 65.00 66.22 0.1M
2023-09-21 67.40 67.50 64.30 67.50 0.1M
2023-09-20 62.45 64.29 61.75 64.29 0.1M
2023-09-18 62.50 63.50 61.03 61.23 0.0M
2023-09-15 61.00 63.84 61.00 62.32 0.0M
2023-09-14 66.54 66.54 61.01 62.28 0.0M
2023-09-13 63.40 64.00 60.97 63.54 0.0M
2023-09-12 67.95 69.00 64.17 64.17 0.1M
2023-09-11 67.50 67.95 66.05 67.54 0.1M
2023-09-08 67.00 68.89 65.31 66.54 0.1M
2023-09-07 68.48 69.96 67.00 67.62 0.0M
2023-09-06 67.79 70.50 66.43 68.48 0.1M
2023-09-05 66.76 67.79 66.00 67.79 0.1M
2023-09-04 62.35 64.57 61.05 64.57 0.1M
2023-09-01 63.98 63.98 60.50 61.50 0.0M
2023-08-31 63.99 63.99 60.30 62.14 0.0M
2023-08-30 61.17 63.99 60.00 61.35 0.0M
2023-08-29 61.16 61.17 60.00 61.17 0.1M
2023-08-28 55.80 58.26 54.50 58.26 0.1M
2023-08-25 56.98 56.98 55.10 55.49 0.0M
2023-08-24 55.53 57.40 55.53 55.94 0.0M
2023-08-23 58.02 58.02 56.05 56.89 0.0M
2023-08-22 56.20 57.48 54.78 56.88 0.0M
2023-08-21 57.66 57.66 55.20 55.74 0.0M
2023-08-18 58.31 58.31 56.21 57.66 0.0M
2023-08-17 55.45 59.30 55.09 57.17 0.1M
2023-08-16 58.01 58.30 57.98 57.98 0.0M
2023-08-14 61.80 62.20 60.00 61.03 0.0M
2023-08-11 62.00 63.00 60.20 61.05 0.0M
2023-08-10 61.47 62.20 60.25 60.42 0.0M
2023-08-09 59.98 61.50 59.41 60.81 0.0M
2023-08-08 60.99 62.00 58.30 59.35 0.0M
2023-08-07 61.51 62.00 60.50 60.97 0.0M
2023-08-04 61.73 62.45 61.01 61.98 0.0M
2023-08-03 61.50 62.95 60.00 61.73 0.0M
2023-08-02 62.88 63.20 60.00 61.39 0.0M
2023-08-01 62.00 63.00 61.30 62.21 0.0M
2023-07-31 62.99 63.00 61.11 62.74 0.0M
2023-07-28 60.65 63.00 60.65 61.72 0.0M
2023-07-27 62.50 63.43 60.90 61.87 0.0M
2023-07-26 62.97 63.50 61.20 62.54 0.0M
2023-07-25 64.50 64.50 61.00 62.97 0.0M
2023-07-24 65.30 66.00 61.70 62.39 0.1M
2023-07-21 67.00 67.00 62.98 64.22 0.1M
2023-07-20 66.54 66.54 64.03 65.35 0.1M
2023-07-19 61.58 63.38 60.10 63.38 0.0M
2023-07-18 62.10 63.30 59.00 60.37 0.1M
2023-07-17 65.87 65.87 62.10 62.10 0.1M
2023-07-14 64.00 68.60 64.00 65.36 0.2M
2023-07-13 72.78 73.40 61.15 63.56 0.4M
2023-07-12 65.70 74.45 65.00 69.53 1.0M
2023-07-11 53.88 64.23 53.88 64.23 1.1M
2023-07-10 53.90 55.85 53.00 53.53 0.2M
2023-07-07 51.80 53.45 50.01 52.11 0.0M
2023-07-06 52.30 52.60 50.22 51.27 0.0M
2023-07-05 49.30 52.20 49.30 51.29 0.0M
2023-07-04 50.30 50.50 49.02 49.94 0.1M
2023-07-03 49.92 50.40 48.25 49.04 0.0M
2023-06-30 49.64 49.94 46.58 49.40 0.0M
2023-06-28 49.83 49.83 48.60 48.83 0.0M
2023-06-27 48.78 49.61 48.21 48.92 0.0M
2023-06-26 49.30 50.11 48.22 48.53 0.0M
2023-06-23 50.99 51.00 49.36 49.67 0.0M
2023-06-22 51.21 52.74 50.53 50.99 0.0M
2023-06-21 53.00 53.70 50.70 51.00 0.0M
2023-06-20 51.79 53.00 51.05 52.70 0.1M
2023-06-19 49.50 51.50 48.01 50.36 0.1M
2023-06-16 48.35 49.00 48.01 48.55 0.0M
2023-06-15 49.20 49.20 47.90 47.95 0.0M
2023-06-14 48.79 48.80 47.20 47.87 0.0M
2023-06-13 46.98 48.80 46.35 48.32 0.0M
2023-06-12 45.75 47.15 45.75 46.32 0.0M
2023-06-09 47.68 47.68 46.26 46.85 0.0M
2023-06-08 47.15 47.86 45.82 47.08 0.0M
2023-06-07 44.62 46.94 44.62 46.38 0.0M
2023-06-06 44.95 46.00 44.50 44.93 0.0M
2023-06-05 45.30 45.30 43.00 44.64 0.0M
2023-06-02 44.81 46.35 43.70 44.51 0.0M
2023-06-01 45.87 46.00 42.40 43.87 0.1M
2023-05-31 46.00 46.90 44.70 45.00 0.0M
2023-05-30 46.28 47.90 45.05 46.16 0.0M
2023-05-29 46.33 46.45 43.40 46.09 0.0M
2023-05-26 45.00 45.98 44.10 45.27 0.0M
2023-05-25 47.15 47.15 45.10 45.29 0.0M
2023-05-24 44.99 46.30 43.72 45.92 0.0M
2023-05-23 44.20 45.72 42.85 44.95 0.0M
2023-05-22 45.89 45.89 43.50 44.16 0.0M
2023-05-19 45.98 46.00 45.00 45.15 0.0M
2023-05-18 45.16 46.48 45.00 45.21 0.0M
2023-05-17 46.09 46.09 44.80 45.16 0.0M
2023-05-16 46.30 46.30 44.55 45.39 0.0M
2023-05-15 45.24 46.25 44.70 44.83 0.0M
2023-05-12 46.35 46.70 44.55 45.23 0.0M
2023-05-11 46.60 46.60 44.63 45.73 0.0M
2023-05-10 45.21 47.60 44.10 45.65 0.0M
2023-05-09 47.29 48.35 46.30 46.66 0.0M
2023-05-08 48.70 49.00 46.00 46.29 0.0M
2023-05-05 48.26 51.00 42.40 48.70 0.1M
2023-05-04 52.40 53.22 49.75 50.42 0.1M
2023-05-03 47.45 51.70 46.41 50.77 0.1M
2023-05-02 45.25 48.30 44.15 46.87 0.1M
2023-04-28 44.50 45.85 44.00 44.35 0.0M
2023-04-27 45.40 45.40 44.00 44.50 0.0M
2023-04-26 44.00 47.12 44.00 44.21 0.1M
2023-04-25 42.70 44.70 41.62 44.40 0.1M
2023-04-24 41.87 42.90 40.47 42.10 0.0M
2023-04-21 41.70 41.99 41.00 41.17 0.0M
2023-04-20 41.00 42.46 41.00 41.70 0.0M
2023-04-19 43.26 43.26 41.00 41.46 0.0M
2023-04-18 42.30 43.06 42.00 42.21 0.0M
2023-04-17 44.15 44.15 41.56 42.01 0.0M
2023-04-13 44.45 44.45 42.16 43.26 0.0M
2023-04-12 42.23 44.00 41.20 43.27 0.0M
2023-04-11 41.90 42.15 39.70 41.52 0.0M
2023-04-10 41.99 41.99 40.50 40.53 0.0M
2023-04-06 42.15 42.15 39.20 40.49 0.0M
2023-04-05 40.11 40.35 38.70 39.97 0.0M
2023-04-03 38.95 38.95 37.50 38.51 0.0M
2023-03-31 38.55 38.55 37.00 37.48 0.0M
2023-03-29 37.42 38.97 36.15 36.92 0.0M
2023-03-28 38.52 39.00 36.50 37.42 0.0M
2023-03-27 40.00 40.00 38.00 38.52 0.0M
2023-03-24 41.20 41.20 35.60 38.74 0.0M
2023-03-23 41.85 42.00 39.60 39.85 0.0M
2023-03-22 41.50 42.00 40.78 41.45 0.0M
2023-03-21 41.35 41.35 40.00 40.96 0.1M
2023-03-20 40.70 40.80 38.50 39.52 0.0M
2023-03-17 42.00 42.00 37.76 38.74 0.1M
2023-03-16 40.85 41.60 39.30 39.69 0.0M
2023-03-15 42.00 42.00 40.00 40.03 0.0M
2023-03-14 40.82 41.90 39.60 40.71 0.0M
2023-03-13 43.25 43.50 40.23 40.82 0.0M
2023-03-10 44.00 44.00 42.00 42.37 0.0M
2023-03-09 43.90 43.99 42.77 42.80 0.0M
2023-03-08 43.80 43.80 42.83 42.93 0.0M
2023-03-06 44.55 44.55 42.84 44.00 0.0M
2023-03-03 44.20 44.20 42.50 43.51 0.0M
2023-03-02 43.01 44.86 42.73 43.49 0.0M
2023-03-01 44.00 44.30 42.35 43.50 0.0M
2023-02-28 43.85 44.75 42.75 43.10 0.0M
2023-02-27 45.30 45.75 42.70 43.55 0.0M
2023-02-24 44.70 48.20 44.50 45.75 0.0M
2023-02-23 41.60 44.70 41.60 43.85 0.0M
2023-02-22 42.40 43.00 41.75 42.05 0.0M
2023-02-21 43.40 43.40 41.90 42.40 0.0M
2023-02-20 44.15 44.15 42.30 42.55 0.0M
2023-02-17 43.00 43.70 42.35 43.05 0.0M
2023-02-16 43.35 43.65 42.35 42.75 0.0M
2023-02-15 42.70 43.75 42.30 42.80 0.0M
2023-02-14 43.65 44.25 42.35 42.85 0.0M
2023-02-13 44.25 46.00 44.00 45.05 0.0M
2023-02-10 44.70 44.70 43.20 43.30 0.0M
2023-02-09 43.70 44.70 42.60 43.60 0.0M
2023-02-08 42.40 44.20 42.40 43.75 0.0M
2023-02-07 43.10 44.20 42.30 42.80 0.0M
2023-02-06 42.85 44.45 41.60 42.10 0.0M
2023-02-03 44.25 45.40 42.00 43.05 0.0M
2023-02-02 45.20 45.70 43.05 44.20 0.0M
2023-02-01 46.50 47.60 43.30 44.30 0.0M
2023-01-31 45.35 46.60 44.30 45.50 0.0M
2023-01-30 45.00 46.40 44.05 45.35 0.0M
2023-01-27 46.85 46.85 44.55 45.60 0.0M
2023-01-25 47.30 48.55 45.70 46.90 0.0M
2023-01-24 46.65 47.75 44.20 46.75 0.0M
2023-01-23 48.10 48.50 45.50 46.60 0.0M
2023-01-20 47.60 48.50 47.00 47.40 0.0M
2023-01-19 47.10 48.30 45.65 47.50 0.0M
2023-01-18 46.50 47.30 45.05 46.70 0.0M
2023-01-17 48.00 48.05 46.30 46.45 0.0M
2023-01-16 47.85 47.95 46.00 47.15 0.0M
2023-01-13 46.25 46.70 44.80 45.75 0.0M
2023-01-12 45.25 45.95 44.60 45.50 0.0M
2023-01-11 44.60 46.40 44.10 45.25 0.0M
2023-01-10 46.85 46.85 44.10 44.55 0.0M
2023-01-09 45.70 47.35 44.90 46.25 0.0M
2023-01-06 46.10 47.60 45.90 46.15 0.0M
2023-01-05 48.95 48.95 47.00 47.15 0.0M
2023-01-04 49.20 49.20 47.25 48.90 0.0M
2023-01-03 48.80 49.50 47.90 48.60 0.0M
2023-01-02 47.50 48.80 46.55 48.25 0.0M