BFL Asset Finvest Ltd (BFLA)

BFLA
🏛️ Indien →
12.42
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 20.15 20.25 19.50 19.70 0.0M
2022-12-29 19.75 20.25 19.60 19.75 0.0M
2022-12-28 20.00 20.30 19.05 19.95 0.0M
2022-12-27 19.90 20.70 18.95 19.40 0.1M
2022-12-26 20.30 20.60 19.70 19.90 0.0M
2022-12-23 20.75 21.30 20.70 20.70 0.0M
2022-12-22 21.40 22.00 20.90 21.75 0.0M
2022-12-21 21.00 22.75 20.65 22.00 0.0M
2022-12-20 21.30 22.00 20.50 21.70 0.0M
2022-12-19 21.10 21.60 20.20 21.45 0.0M
2022-12-16 20.00 20.90 20.00 20.60 0.0M
2022-12-15 20.00 20.55 19.55 19.95 0.0M
2022-12-14 20.40 20.95 19.55 19.95 0.1M
2022-12-13 20.15 20.40 19.55 20.25 0.0M
2022-12-12 20.55 20.85 19.60 20.15 0.0M
2022-12-09 20.90 20.90 19.60 20.15 0.0M
2022-12-08 20.50 21.30 20.00 20.45 0.0M
2022-12-07 20.75 21.20 20.30 20.55 0.0M
2022-12-06 21.50 22.10 20.30 20.45 0.0M
2022-12-05 22.00 22.00 21.00 21.35 0.0M
2022-12-02 21.80 21.80 20.40 21.20 0.0M
2022-12-01 20.70 21.30 20.15 21.15 0.0M
2022-11-30 20.55 20.75 20.10 20.35 0.0M
2022-11-29 20.80 20.80 20.05 20.30 0.0M
2022-11-28 20.20 21.00 19.25 20.10 0.0M
2022-11-25 20.90 21.15 19.85 20.25 0.0M
2022-11-24 21.15 21.50 20.25 20.45 0.0M
2022-11-23 21.15 21.15 20.45 20.75 0.0M
2022-11-22 20.55 21.80 20.55 20.80 0.0M
2022-11-21 20.40 21.00 19.30 20.95 0.0M
2022-11-18 21.80 21.80 19.95 20.00 0.0M
2022-11-17 22.00 22.00 20.95 21.00 0.0M
2022-11-16 21.95 22.10 21.40 22.05 0.0M
2022-11-15 21.70 22.30 20.70 21.05 0.0M
2022-11-14 22.80 22.80 21.70 21.70 0.0M
2022-11-11 25.00 25.00 22.80 22.80 0.0M
2022-11-10 23.90 24.15 23.55 24.00 0.0M
2022-11-09 22.90 23.00 22.00 23.00 0.0M
2022-11-07 21.60 22.40 21.60 21.95 0.0M
2022-11-04 21.15 21.50 20.40 21.45 0.0M
2022-11-03 21.85 21.85 20.35 21.05 0.0M
2022-11-02 21.65 21.65 20.50 20.90 0.0M
2022-11-01 20.70 21.60 20.05 21.20 0.0M
2022-10-31 22.00 22.55 20.70 21.10 0.0M
2022-10-28 21.75 23.50 21.75 21.75 0.0M
2022-10-27 25.25 25.25 22.85 22.85 0.1M
2022-10-25 24.05 24.05 23.45 24.05 0.0M
2022-10-24 22.95 22.95 22.95 22.95 0.0M
2022-10-21 21.90 21.90 21.90 21.90 0.0M
2022-10-20 20.90 20.90 19.95 20.90 0.0M
2022-10-19 19.95 19.95 19.95 19.95 0.0M
2022-10-18 19.00 19.00 19.00 19.00 0.0M
2022-10-17 17.60 18.10 17.60 18.10 0.0M
2022-10-14 17.20 17.25 15.65 17.25 0.1M
2022-10-13 17.15 17.15 16.30 16.45 0.1M
2022-10-12 18.95 18.95 16.85 17.15 0.1M
2022-10-11 20.00 20.75 18.55 18.70 0.1M
2022-10-10 20.60 21.30 20.10 20.40 0.0M
2022-10-07 22.70 22.70 20.65 21.65 0.0M
2022-10-06 22.65 23.25 21.55 21.65 0.1M
2022-10-04 22.90 23.50 22.40 22.65 0.0M
2022-10-03 23.30 23.30 22.40 22.90 0.0M
2022-09-30 23.05 24.50 22.85 23.05 0.0M
2022-09-29 24.40 24.40 23.55 24.05 0.0M
2022-09-28 23.70 24.60 23.60 23.95 0.0M
2022-09-27 24.10 25.50 23.55 24.70 0.0M
2022-09-26 24.50 25.50 24.45 24.75 0.0M
2022-09-23 25.05 26.80 25.05 25.70 0.0M
2022-09-22 25.70 25.70 25.10 25.55 0.0M
2022-09-21 26.00 26.10 25.05 25.45 0.0M
2022-09-20 26.10 26.60 25.80 26.05 0.0M
2022-09-19 27.10 27.10 25.95 26.05 0.0M
2022-09-16 27.30 27.75 26.20 26.55 0.0M
2022-09-15 27.95 27.95 27.00 27.30 0.0M
2022-09-14 27.80 27.80 26.75 27.50 0.0M
2022-09-13 28.00 28.05 26.90 27.45 0.1M
2022-09-12 26.60 26.75 25.85 26.75 0.0M
2022-09-09 25.45 25.90 25.00 25.50 0.0M
2022-09-08 25.20 25.75 24.90 25.05 0.0M
2022-09-07 25.65 25.75 25.15 25.55 0.0M
2022-09-06 25.00 26.00 25.00 25.25 0.0M
2022-09-05 26.00 26.05 25.05 25.45 0.0M
2022-09-02 25.00 26.45 24.90 25.50 0.0M
2022-09-01 27.10 28.15 25.65 25.90 0.1M
2022-08-30 26.50 27.95 26.50 27.00 0.0M
2022-08-29 27.20 27.20 26.05 26.95 0.0M
2022-08-26 27.85 27.85 26.20 26.70 0.0M
2022-08-25 27.25 27.70 27.00 27.30 0.0M
2022-08-24 27.55 28.10 27.00 27.25 0.0M
2022-08-23 26.50 27.95 26.30 27.00 0.3M
2022-08-22 28.25 28.25 26.65 26.90 0.0M
2022-08-19 28.40 28.45 27.50 27.90 0.0M
2022-08-18 26.40 28.00 26.35 27.50 0.1M
2022-08-17 26.60 28.70 26.60 27.70 0.1M
2022-08-16 29.00 29.40 27.95 27.95 0.1M
2022-08-12 31.55 32.25 29.40 29.40 0.1M
2022-08-11 29.45 30.90 29.45 30.90 0.1M
2022-08-10 27.90 29.95 27.60 29.45 0.2M
2022-08-08 28.80 30.25 28.80 28.80 0.1M
2022-08-05 33.40 33.40 30.30 30.30 0.3M
2022-08-04 31.85 31.85 31.85 31.85 0.0M
2022-08-03 30.35 30.35 30.35 30.35 0.0M
2022-08-02 28.95 28.95 28.95 28.95 0.0M
2022-08-01 25.05 27.60 25.05 27.60 0.1M
2022-07-29 26.30 26.30 26.30 26.30 0.0M
2022-07-28 27.65 27.65 27.65 27.65 0.0M
2022-07-27 29.10 29.95 29.10 29.10 0.2M
2022-07-26 31.25 31.55 30.60 30.60 0.1M
2022-07-25 32.20 34.30 32.20 32.20 0.2M
2022-07-22 33.85 37.20 33.85 33.85 0.3M
2022-07-21 37.45 37.45 35.60 35.60 0.1M
2022-07-20 37.45 41.35 37.45 37.45 0.9M
2022-07-19 39.40 39.40 39.40 39.40 0.0M
2022-07-18 41.45 41.45 41.45 41.45 0.0M
2022-07-15 43.60 43.60 43.60 43.60 0.0M
2022-07-14 45.85 45.85 45.85 45.85 0.0M
2022-07-13 48.25 48.25 48.25 48.25 0.0M
2022-07-12 50.75 50.75 50.75 50.75 0.1M
2022-07-11 53.25 53.40 53.25 53.40 1.1M
2022-07-08 50.80 50.90 50.80 50.90 1.0M
2022-07-07 48.30 48.50 44.30 48.50 1.0M
2022-07-06 46.00 46.20 46.00 46.20 0.4M
2022-07-05 43.95 44.00 43.80 44.00 0.2M
2022-07-04 42.15 42.15 39.35 41.95 0.4M
2022-07-01 39.70 40.15 36.65 40.15 0.0M
2022-06-30 37.20 38.50 36.85 38.25 0.0M
2022-06-29 41.00 42.00 38.55 38.75 0.0M
2022-06-28 44.75 44.75 40.55 40.55 0.0M
2022-06-27 43.65 43.65 40.20 42.65 0.0M
2022-06-24 39.50 43.50 39.50 41.60 0.0M
2022-06-23 41.55 42.85 41.55 41.55 0.0M
2022-06-22 47.70 47.70 43.70 43.70 0.0M
2022-06-21 48.00 49.70 45.65 45.95 0.0M
2022-06-20 49.60 52.80 48.05 48.05 0.0M
2022-06-17 51.30 54.30 49.75 50.55 0.0M
2022-06-16 50.75 53.00 50.75 52.35 0.0M
2022-06-15 50.75 50.75 46.00 50.50 0.0M
2022-06-14 45.30 48.35 45.30 48.35 0.0M
2022-06-13 46.05 46.05 46.05 46.05 0.0M
2022-06-10 50.00 50.95 48.45 48.45 0.2M
2022-06-09 50.90 55.45 50.90 50.95 0.1M
2022-06-08 53.55 57.45 53.55 53.55 0.0M
2022-06-07 56.35 59.95 56.35 56.35 0.0M
2022-06-06 65.50 65.50 59.30 59.30 0.1M
2022-06-03 62.40 62.40 62.40 62.40 0.0M
2022-06-02 56.10 59.45 56.10 59.45 0.0M
2022-06-01 56.65 56.65 56.65 56.65 0.0M
2022-05-31 59.60 59.60 59.60 59.60 0.0M
2022-05-30 62.70 62.70 62.70 62.70 0.0M
2022-05-27 66.00 66.00 66.00 66.00 0.0M
2022-05-26 69.45 69.45 69.45 69.45 0.0M
2022-05-25 80.70 80.70 73.10 73.10 0.1M
2022-05-24 76.90 76.90 76.90 76.90 0.0M
2022-05-23 68.40 73.25 67.00 73.25 0.0M
2022-05-20 69.80 69.80 69.80 69.80 0.0M
2022-05-19 73.45 73.45 73.45 73.45 0.0M
2022-05-18 77.30 79.75 77.30 77.30 0.1M
2022-05-17 81.35 85.35 81.35 81.35 0.1M
2022-05-16 85.60 85.60 85.60 85.60 0.0M
2022-05-13 90.10 90.10 90.10 90.10 0.0M
2022-05-12 94.80 94.80 94.80 94.80 0.0M
2022-05-11 99.75 99.75 99.75 99.75 0.0M
2022-05-10 105.00 105.00 105.00 105.00 0.0M
2022-05-09 110.50 110.50 110.50 110.50 0.0M
2022-05-06 116.05 116.30 105.60 116.30 0.9M
2022-05-05 110.80 110.80 110.70 110.80 0.5M
2022-05-04 105.55 105.55 100.55 105.55 0.3M
2022-05-02 100.55 100.55 92.15 100.55 0.1M
2022-04-29 95.80 105.80 95.80 95.80 0.4M
2022-04-28 100.80 100.80 100.80 100.80 0.0M
2022-04-27 106.10 106.10 106.10 106.10 0.0M
2022-04-26 111.65 111.65 111.65 111.65 0.0M
2022-04-25 117.50 117.50 117.50 117.50 0.0M
2022-04-22 123.65 123.65 123.65 123.65 0.0M
2022-04-21 130.15 130.15 130.15 130.15 0.0M
2022-04-20 137.00 137.00 137.00 137.00 0.0M
2022-04-19 149.00 149.20 135.00 144.20 0.6M
2022-04-18 128.60 142.10 128.60 142.10 0.8M
2022-04-13 135.35 135.35 135.25 135.35 0.7M
2022-04-12 128.95 128.95 128.85 128.95 0.4M
2022-04-11 122.75 122.85 122.75 122.85 0.5M
2022-04-08 116.90 117.00 116.90 117.00 0.2M
2022-04-07 110.95 111.45 110.00 111.45 0.1M
2022-04-06 96.05 106.15 96.05 106.15 0.1M
2022-04-05 101.10 101.10 101.10 101.10 0.0M
2022-04-04 106.40 106.40 106.40 106.40 0.0M
2022-04-01 112.00 112.00 112.00 112.00 0.0M
2022-03-31 113.05 124.95 113.05 117.85 0.1M
2022-03-30 119.00 119.00 119.00 119.00 0.0M
2022-03-29 125.25 125.25 125.25 125.25 0.0M
2022-03-28 131.80 131.80 131.80 131.80 0.0M
2022-03-25 138.70 138.70 138.70 138.70 0.0M
2022-03-24 146.00 146.00 146.00 146.00 0.0M
2022-03-23 153.65 153.65 153.65 153.65 0.0M
2022-03-22 161.70 161.70 161.70 161.70 0.0M
2022-03-21 170.25 173.75 170.20 170.20 0.0M
2022-03-17 165.00 179.15 165.00 179.15 0.1M
2022-03-16 170.55 170.65 170.55 170.65 0.1M
2022-03-15 162.55 162.55 162.50 162.55 0.1M
2022-03-14 154.85 154.85 154.85 154.85 0.0M
2022-03-11 147.50 147.50 147.50 147.50 0.0M
2022-03-10 155.25 155.25 155.25 155.25 0.0M
2022-03-09 163.40 163.40 163.40 163.40 0.0M
2022-03-08 171.95 171.95 171.95 171.95 0.0M
2022-03-07 180.95 180.95 180.95 180.95 0.0M
2022-03-04 190.45 190.45 190.45 190.45 0.0M
2022-03-03 200.45 200.45 200.45 200.45 0.0M
2022-03-02 210.95 210.95 210.95 210.95 0.0M
2022-02-28 222.05 222.05 222.05 222.05 0.0M
2022-02-25 233.70 233.70 233.70 233.70 0.0M
2022-02-24 245.95 245.95 245.95 245.95 0.0M
2022-02-23 250.50 258.85 249.95 258.85 0.2M
2022-02-22 246.45 246.55 246.45 246.55 0.1M
2022-02-21 220.00 234.85 220.00 234.85 0.2M
2022-02-18 223.60 223.70 223.60 223.70 0.1M
2022-02-17 212.95 213.05 212.95 213.05 0.0M
2022-02-16 183.65 202.95 183.65 202.95 0.1M
2022-02-15 193.20 193.30 193.20 193.30 0.1M
2022-02-14 176.10 184.15 176.10 184.10 0.0M
2022-02-11 175.00 175.40 175.00 175.40 0.0M
2022-02-10 174.30 174.60 174.20 174.50 0.0M
2022-02-09 173.60 174.00 173.50 174.00 0.0M
2022-02-08 173.10 173.40 173.00 173.35 0.0M
2022-02-07 166.10 172.90 166.00 172.90 0.1M
2022-02-04 166.00 166.00 166.00 166.00 0.0M
2022-02-03 158.20 158.20 158.20 158.20 0.0M
2022-02-02 174.80 174.80 158.20 158.20 0.0M
2022-02-01 168.00 168.00 166.50 166.50 0.0M
2022-01-31 193.20 193.20 174.80 174.80 0.0M
2022-01-28 188.35 188.35 170.45 184.00 0.0M
2022-01-27 179.40 179.40 179.40 179.40 0.0M
2022-01-25 177.60 177.60 161.00 170.90 0.0M
2022-01-21 169.15 169.15 169.15 169.15 0.0M
2022-01-20 161.10 161.10 161.10 161.10 0.0M
2022-01-19 167.80 167.80 152.00 153.45 0.0M
2022-01-18 159.85 159.85 159.85 159.85 0.0M
2022-01-17 152.25 152.25 152.25 152.25 0.0M
2022-01-14 145.00 145.00 145.00 145.00 0.0M
2022-01-13 152.60 152.60 138.10 138.10 0.0M
2022-01-11 153.55 153.55 145.35 145.35 0.0M
2022-01-10 152.95 152.95 152.95 152.95 0.0M
2022-01-07 161.00 161.00 161.00 161.00 0.0M
2022-01-05 169.45 187.25 169.45 169.45 0.0M
2022-01-04 178.35 187.70 178.35 178.35 0.0M