Bharat Global Developers Ltd (BHAP)

BHAP
🏛️ Indien →
307.90
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
2025-09-26 340.30 340.30 307.90 307.90 0.2M
2025-09-25 324.10 324.10 324.10 324.10 0.0M
2025-09-24 308.70 308.70 308.70 308.70 0.0M
2025-09-23 294.00 294.00 294.00 294.00 0.0M
2025-09-22 280.00 280.00 280.00 280.00 0.0M
2025-09-19 266.70 266.70 266.70 266.70 0.0M
2025-09-18 254.00 254.00 254.00 254.00 0.0M
2025-09-17 235.10 241.95 235.10 241.95 0.1M
2025-09-16 230.45 230.45 210.80 230.45 0.2M
2025-09-15 219.50 219.50 219.50 219.50 0.0M
2025-09-12 209.05 209.05 209.05 209.05 0.0M
2025-09-11 199.10 199.10 199.10 199.10 0.0M
2025-09-10 189.65 189.65 189.65 189.65 0.0M
2025-09-09 180.65 180.65 180.65 180.65 0.0M
2025-09-08 172.05 172.05 172.05 172.05 0.0M
2025-09-05 163.90 163.90 163.90 163.90 0.0M
2025-09-04 156.10 156.10 156.10 156.10 0.0M
2025-09-03 148.70 148.70 148.70 148.70 0.0M
2025-09-02 141.65 141.65 141.65 141.65 0.0M
2025-09-01 133.00 134.95 133.00 134.95 0.0M
2025-08-29 116.35 128.55 116.35 128.55 0.3M
2025-08-28 122.45 122.45 122.45 122.45 0.0M
2025-08-26 116.65 116.65 116.65 116.65 0.0M
2025-08-25 111.10 111.10 111.10 111.10 0.0M
2025-08-22 105.85 105.85 105.85 105.85 0.0M
2025-08-21 100.85 100.85 100.85 100.85 0.0M
2025-08-20 96.05 96.05 96.05 96.05 0.0M
2025-08-19 91.50 91.50 91.50 91.50 0.0M
2025-08-18 87.15 87.15 87.15 87.15 0.0M
2025-08-14 83.00 83.00 83.00 83.00 0.0M
2025-08-13 79.05 79.05 79.05 79.05 0.0M
2025-08-12 71.70 75.30 71.05 75.30 0.0M
2025-08-11 73.85 73.85 71.75 71.75 0.0M
2025-08-08 76.05 82.00 75.50 75.50 0.1M
2025-08-07 80.00 80.00 79.45 79.45 0.0M
2025-08-06 86.00 86.00 83.60 83.60 0.0M
2025-08-05 92.00 92.00 87.95 87.95 0.0M
2025-08-04 97.75 98.80 92.45 92.55 0.0M
2025-08-01 100.20 102.90 96.35 97.30 0.0M
2025-07-31 101.00 103.00 100.15 100.30 0.1M
2025-07-30 114.70 114.70 105.40 105.40 0.1M
2025-07-29 100.40 110.90 100.40 110.90 0.2M
2025-07-28 106.00 107.25 105.65 105.65 0.0M
2025-07-25 119.60 119.60 111.20 111.20 0.0M
2025-07-24 118.00 122.20 117.00 117.05 0.1M
2025-07-23 127.95 127.95 121.05 122.25 0.0M
2025-07-22 128.15 130.70 126.20 127.00 0.0M
2025-07-21 131.95 132.60 126.15 127.55 0.0M
2025-07-18 130.00 134.50 124.40 126.90 0.0M
2025-07-17 131.10 135.80 130.00 130.90 0.0M
2025-07-16 134.90 136.00 129.25 134.45 0.0M
2025-07-15 134.90 139.80 131.00 132.25 0.0M
2025-07-14 133.00 140.00 131.15 134.90 0.1M
2025-07-11 136.35 145.45 136.35 136.65 0.1M
2025-07-10 146.00 146.00 143.50 143.50 0.0M
2025-07-09 159.90 163.80 151.05 151.05 0.1M
2025-07-08 159.00 159.00 158.95 159.00 0.0M
2025-07-07 139.15 151.45 137.05 151.45 0.1M
2025-07-04 151.80 152.95 144.25 144.25 0.0M
2025-07-03 160.00 160.00 151.80 151.80 0.1M
2025-07-02 173.00 173.00 159.75 159.75 0.1M
2025-07-01 160.55 168.55 160.55 168.15 0.1M
2025-06-30 161.50 167.45 160.55 160.55 0.1M
2025-06-27 170.15 174.95 168.95 168.95 0.1M
2025-06-26 191.60 191.60 173.40 177.80 0.2M
2025-06-25 182.50 182.50 177.50 182.50 0.1M
2025-06-24 157.35 173.85 157.35 173.85 0.9M
2025-06-23 165.60 179.95 165.60 165.60 0.2M
2025-06-20 174.30 174.30 174.30 174.30 0.0M
2025-06-19 183.45 192.15 183.45 183.45 0.1M
2025-06-18 195.10 199.05 193.10 193.10 0.0M
2025-06-17 203.25 223.80 203.25 203.25 0.3M
2025-06-16 213.90 213.90 213.90 213.90 0.0M
2025-06-13 225.15 225.15 225.15 225.15 0.0M
2025-06-12 260.00 260.00 237.00 237.00 0.2M
2025-06-11 249.45 249.45 249.45 249.45 0.0M
2025-06-10 237.60 237.60 237.60 237.60 0.0M
2025-06-09 226.30 226.30 226.30 226.30 0.0M
2025-06-06 215.55 215.55 207.10 215.55 0.2M
2025-06-05 185.80 205.30 185.80 205.30 0.8M
2025-06-04 195.55 195.55 195.55 195.55 0.0M
2025-06-03 205.80 205.80 205.80 205.80 0.0M
2025-06-02 216.60 216.60 216.60 216.60 0.0M
2025-05-30 227.95 227.95 227.95 227.95 0.0M
2025-05-29 239.90 239.90 239.90 239.90 0.0M
2025-05-28 252.50 252.50 252.50 252.50 0.0M
2025-05-27 265.75 265.75 265.75 265.75 0.0M
2025-05-26 279.70 279.70 279.70 279.70 0.0M
2025-05-23 294.40 294.40 294.40 294.40 0.0M
2025-05-22 309.85 309.85 309.85 309.85 0.0M
2025-05-21 326.15 326.15 326.15 326.15 0.0M
2025-05-20 343.30 343.30 343.30 343.30 0.0M
2025-05-19 361.35 361.35 361.35 361.35 0.0M
2025-05-16 380.35 380.35 380.35 380.35 0.0M
2025-05-15 400.35 400.35 400.35 400.35 0.0M
2025-05-14 421.40 421.40 421.40 421.40 0.0M
2025-05-13 443.55 443.55 443.55 443.55 0.0M
2025-05-12 466.85 466.85 466.85 466.85 0.0M
2025-05-09 491.40 491.40 491.40 491.40 0.0M
2025-05-08 517.25 517.25 517.25 517.25 0.0M
2025-05-07 544.45 544.45 544.45 544.45 0.0M
2025-05-06 573.10 573.10 573.10 573.10 0.0M
2025-05-05 603.25 603.25 603.25 603.25 0.0M
2025-05-02 634.95 634.95 634.95 634.95 0.0M
2025-04-30 668.35 668.35 668.35 668.35 0.0M
2025-04-29 703.50 703.50 703.50 703.50 0.0M
2025-04-28 740.50 740.50 740.50 740.50 0.0M
2025-04-25 779.45 779.45 779.45 779.45 0.0M
2025-04-24 820.45 820.45 820.45 820.45 0.0M
2025-04-23 863.60 863.60 863.60 863.60 0.0M
2025-04-22 909.05 909.05 909.05 909.05 0.0M
2025-04-21 956.85 956.85 956.85 956.85 0.0M
2025-04-17 1,007.20 1,007.20 1,007.20 1,007.20 0.0M
2025-04-16 1,060.20 1,060.20 1,060.20 1,060.20 0.0M
2025-04-15 1,115.95 1,115.95 1,115.95 1,115.95 0.0M
2025-04-11 1,174.65 1,174.65 1,174.65 1,174.65 0.0M