Bharat Immunologicals and Biologicals Corporation Ltd (BIBC)

BIBC
🏛️ Indien →
21.04
Letzte Aktualisierung: 2025-10-01
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 36.14 36.90 34.85 35.35 0.2M
2023-12-28 36.00 37.30 35.02 36.14 0.4M
2023-12-27 37.55 39.00 34.75 35.62 1.0M
2023-12-26 43.30 43.89 37.06 37.55 1.7M
2023-12-22 35.45 40.70 34.21 40.70 1.9M
2023-12-21 29.80 34.50 29.80 33.92 1.1M
2023-12-20 33.10 36.80 26.55 29.72 1.6M
2023-12-19 26.99 31.54 26.98 31.54 1.0M
2023-12-18 27.00 27.00 25.75 26.29 0.1M
2023-12-15 26.70 27.40 25.80 25.97 0.1M
2023-12-14 26.20 27.35 26.05 26.47 0.2M
2023-12-13 25.81 26.60 25.80 26.05 0.1M
2023-12-12 26.80 26.80 25.50 25.81 0.1M
2023-12-11 25.85 26.65 25.50 26.02 0.1M
2023-12-08 26.13 26.44 25.80 25.85 0.1M
2023-12-07 26.69 26.69 26.05 26.13 0.1M
2023-12-06 26.00 26.90 25.50 26.69 0.1M
2023-12-05 26.80 27.46 24.00 26.04 0.1M
2023-12-04 26.75 27.70 26.60 27.07 0.1M
2023-12-01 26.53 27.50 26.50 26.68 0.1M
2023-11-30 26.65 27.28 25.70 26.53 0.1M
2023-11-29 27.48 27.64 26.25 26.42 0.1M
2023-11-28 25.85 27.45 25.75 27.00 0.5M
2023-11-24 25.63 26.90 25.26 25.89 0.1M
2023-11-23 25.47 25.95 24.81 25.63 0.1M
2023-11-22 25.75 26.00 24.80 25.03 0.1M
2023-11-21 24.98 26.00 24.81 25.34 0.1M
2023-11-20 25.25 25.25 24.80 24.94 0.1M
2023-11-17 25.95 25.95 24.90 25.10 0.1M
2023-11-16 24.22 27.20 23.90 25.36 0.4M
2023-11-15 24.72 25.50 24.00 24.22 0.1M
2023-11-13 24.40 25.05 24.26 24.68 0.1M
2023-11-12 24.60 24.60 23.40 24.20 0.0M
2023-11-10 23.88 24.80 23.83 24.58 0.1M
2023-11-09 23.65 24.40 23.40 23.83 0.0M
2023-11-08 23.41 23.75 23.27 23.54 0.0M
2023-11-07 23.88 24.50 23.39 23.41 0.1M
2023-11-06 23.74 24.40 23.52 23.61 0.1M
2023-11-03 24.05 24.20 23.50 23.74 0.0M
2023-11-02 23.77 24.16 23.50 23.99 0.0M
2023-11-01 24.90 24.90 23.75 24.14 0.0M
2023-10-31 24.65 25.20 24.50 24.54 0.0M
2023-10-30 24.94 25.40 24.06 25.16 0.1M
2023-10-27 23.18 24.69 23.18 24.40 0.1M
2023-10-26 23.40 23.40 22.50 22.95 0.1M
2023-10-25 23.90 24.20 23.15 23.43 0.1M
2023-10-23 24.50 24.90 23.15 23.53 0.1M
2023-10-20 24.18 24.60 24.07 24.50 0.0M
2023-10-19 24.46 24.46 23.55 24.18 0.0M
2023-10-18 25.25 25.98 24.00 24.46 0.1M
2023-10-17 25.32 26.70 25.32 25.51 0.1M
2023-10-16 25.50 27.00 25.00 25.31 0.2M
2023-10-13 24.38 26.38 24.05 25.52 0.5M
2023-10-12 23.40 24.45 23.00 23.88 0.1M
2023-10-11 23.48 23.48 22.90 23.07 0.0M
2023-10-10 23.00 23.30 22.48 22.79 0.0M
2023-10-09 22.85 23.51 22.60 22.98 0.0M
2023-10-06 24.11 24.11 23.51 23.59 0.0M
2023-10-05 23.75 24.09 23.71 23.79 0.0M
2023-10-04 24.38 24.38 23.71 23.80 0.0M
2023-10-03 24.21 24.48 23.92 24.04 0.0M
2023-09-29 23.90 24.30 23.90 24.21 0.0M
2023-09-28 24.60 24.75 23.81 24.03 0.0M
2023-09-27 23.85 24.90 23.85 24.32 0.1M
2023-09-26 24.35 24.84 24.32 24.39 0.0M
2023-09-25 23.90 24.90 23.90 24.32 0.1M
2023-09-22 24.75 24.75 23.79 23.85 0.1M
2023-09-21 24.80 24.97 24.11 24.22 0.0M
2023-09-20 24.66 25.37 24.31 24.35 0.0M
2023-09-18 24.80 25.40 24.31 24.62 0.1M
2023-09-15 25.65 25.80 24.50 24.72 0.1M
2023-09-14 24.00 25.35 24.00 25.11 0.1M
2023-09-13 23.99 23.99 23.25 23.76 0.0M
2023-09-12 25.39 25.40 23.00 23.76 0.1M
2023-09-11 24.60 25.70 24.60 25.31 0.1M
2023-09-08 25.80 25.80 24.56 24.82 0.0M
2023-09-07 25.08 25.90 24.51 25.39 0.1M
2023-09-06 26.00 26.25 24.00 25.08 0.1M
2023-09-05 24.94 26.30 24.60 25.76 0.2M
2023-09-04 22.85 26.90 22.85 24.65 0.3M
2023-09-01 22.75 22.75 22.51 22.67 0.0M
2023-08-31 22.70 22.75 22.46 22.69 0.0M
2023-08-30 22.45 22.70 22.43 22.56 0.0M
2023-08-29 22.20 22.74 22.05 22.47 0.1M
2023-08-28 22.90 23.10 22.51 22.65 0.1M
2023-08-25 23.45 23.45 22.80 22.90 0.1M
2023-08-24 23.49 23.60 23.11 23.18 0.1M
2023-08-23 23.90 23.90 23.20 23.26 0.0M
2023-08-22 23.25 24.00 22.95 23.48 0.1M
2023-08-21 23.27 23.59 22.90 23.02 0.1M
2023-08-18 23.28 23.59 22.75 22.95 0.0M
2023-08-17 23.56 23.69 23.00 23.28 0.0M
2023-08-16 23.68 23.89 23.50 23.56 0.0M
2023-08-14 23.55 24.35 23.50 23.68 0.1M
2023-08-11 23.69 24.35 23.25 23.67 0.0M
2023-08-10 23.59 24.35 23.35 23.43 0.1M
2023-08-09 24.35 24.80 23.20 23.59 0.1M
2023-08-08 24.63 24.88 24.25 24.65 0.1M
2023-08-07 25.10 25.95 24.35 24.63 0.1M
2023-08-04 23.15 25.50 23.15 24.84 0.3M
2023-08-03 23.10 23.50 23.00 23.13 0.0M
2023-08-02 24.38 24.49 23.10 23.34 0.1M
2023-08-01 21.85 25.00 21.66 24.04 0.4M
2023-07-31 21.72 22.00 21.55 21.65 0.0M
2023-07-28 22.00 22.25 21.50 21.73 0.1M
2023-07-27 21.58 22.00 21.58 21.87 0.0M
2023-07-26 21.54 21.94 21.54 21.80 0.0M
2023-07-25 21.54 21.79 21.49 21.54 0.0M
2023-07-24 21.35 21.90 21.00 21.54 0.1M
2023-07-21 21.40 21.80 21.05 21.52 0.0M
2023-07-20 21.67 22.00 21.32 21.57 0.1M
2023-07-19 21.87 22.15 21.00 21.67 0.1M
2023-07-18 22.11 22.40 21.70 21.87 0.1M
2023-07-17 22.43 22.70 22.00 22.10 0.0M
2023-07-14 21.93 22.45 21.85 22.26 0.0M
2023-07-13 22.02 22.39 21.90 21.93 0.0M
2023-07-12 22.22 22.89 21.80 22.18 0.1M
2023-07-11 22.49 22.49 22.10 22.22 0.0M
2023-07-10 22.54 23.00 21.87 22.32 0.0M
2023-07-07 22.31 22.70 22.25 22.43 0.0M
2023-07-06 22.50 22.50 22.00 22.32 0.0M
2023-07-05 22.68 22.68 20.50 22.36 0.1M
2023-07-04 22.56 22.74 22.42 22.49 0.0M
2023-07-03 22.55 23.00 22.40 22.56 0.0M
2023-06-30 22.90 22.98 22.52 22.69 0.0M
2023-06-28 22.80 22.90 22.56 22.62 0.0M
2023-06-27 22.80 23.15 22.80 22.81 0.0M
2023-06-26 23.13 23.13 22.56 22.89 0.0M
2023-06-23 23.01 23.25 22.95 23.00 0.0M
2023-06-22 23.11 23.29 23.00 23.12 0.0M
2023-06-21 23.50 23.50 23.00 23.11 0.0M
2023-06-20 23.15 23.70 23.15 23.33 0.0M
2023-06-19 24.49 24.49 23.20 23.53 0.0M
2023-06-16 23.40 23.40 23.02 23.22 0.0M
2023-06-15 23.25 23.45 22.71 23.22 0.1M
2023-06-14 23.22 23.24 23.01 23.12 0.0M
2023-06-13 23.45 23.45 23.00 23.13 0.0M
2023-06-12 23.20 23.20 22.81 23.10 0.0M
2023-06-09 22.99 23.14 22.81 23.00 0.0M
2023-06-08 23.22 23.22 22.65 22.90 0.0M
2023-06-07 22.61 23.30 22.61 23.15 0.1M
2023-06-06 22.90 22.90 22.57 22.78 0.0M
2023-06-05 22.78 22.85 22.61 22.65 0.0M
2023-06-02 22.80 22.99 22.55 22.69 0.0M
2023-06-01 22.90 23.00 22.70 22.73 0.0M
2023-05-31 22.81 23.45 22.70 22.84 0.0M
2023-05-30 22.80 23.70 22.70 23.11 0.0M
2023-05-29 22.57 23.00 22.57 22.67 0.0M
2023-05-26 22.80 23.00 22.61 22.80 0.0M
2023-05-25 23.00 23.15 22.50 22.63 0.1M
2023-05-24 22.95 23.19 22.65 22.97 0.0M
2023-05-23 22.99 23.20 22.52 22.95 0.0M
2023-05-22 23.35 23.50 22.11 22.76 0.0M
2023-05-19 22.51 23.65 22.51 23.41 0.0M
2023-05-18 23.43 23.43 22.61 22.81 0.0M
2023-05-17 23.34 23.50 23.00 23.07 0.0M
2023-05-16 22.85 23.78 22.85 23.29 0.1M
2023-05-15 22.51 22.99 22.50 22.84 0.0M
2023-05-12 22.76 23.00 22.40 22.90 0.0M
2023-05-11 23.22 23.22 22.50 22.77 0.0M
2023-05-10 23.19 23.40 22.50 22.94 0.1M
2023-05-09 23.69 23.69 22.80 22.90 0.1M
2023-05-08 23.31 23.90 23.31 23.48 0.0M
2023-05-05 24.05 24.05 23.35 23.66 0.0M
2023-05-04 23.70 24.44 23.33 23.89 0.1M
2023-05-03 23.84 24.50 23.30 23.80 0.0M
2023-05-02 24.00 24.74 23.60 23.85 0.0M
2023-04-28 23.85 24.40 23.85 24.32 0.0M
2023-04-27 24.42 24.42 23.10 23.97 0.0M
2023-04-26 23.52 24.80 23.52 24.42 0.0M
2023-04-25 24.14 24.44 23.47 23.95 0.1M
2023-04-24 24.66 24.75 23.99 24.14 0.0M
2023-04-21 24.50 25.19 24.50 24.86 0.0M
2023-04-20 24.50 25.50 24.21 24.79 0.0M
2023-04-19 25.60 25.60 23.18 24.51 0.1M
2023-04-18 26.20 26.20 24.80 25.16 0.0M
2023-04-17 26.84 26.84 24.50 25.60 0.1M
2023-04-13 28.40 28.40 25.72 26.09 0.2M
2023-04-12 29.30 30.47 28.33 28.57 0.2M
2023-04-11 26.80 28.33 25.50 28.33 0.5M
2023-04-10 25.25 25.76 25.25 25.76 0.0M
2023-04-06 24.00 24.80 24.00 24.54 0.1M
2023-04-05 23.65 23.79 23.00 23.79 0.1M
2023-04-03 22.75 23.25 22.20 22.66 0.0M
2023-03-31 21.00 22.24 21.00 22.19 0.0M
2023-03-29 21.00 21.90 20.50 21.19 0.1M
2023-03-28 22.15 22.50 21.26 21.26 0.1M
2023-03-27 23.55 23.55 22.05 22.37 0.1M
2023-03-24 23.00 23.50 22.80 23.17 0.0M
2023-03-23 23.49 23.49 23.02 23.09 0.0M
2023-03-22 23.05 23.50 23.05 23.37 0.0M
2023-03-21 23.85 24.00 23.10 23.22 0.0M
2023-03-20 23.25 24.40 23.12 23.36 0.1M
2023-03-17 23.06 23.74 23.06 23.24 0.0M
2023-03-16 23.95 23.95 23.03 23.24 0.0M
2023-03-15 23.56 24.15 23.56 23.58 0.0M
2023-03-14 24.50 24.90 23.16 23.81 0.0M
2023-03-13 23.82 24.66 23.82 24.23 0.0M
2023-03-10 24.00 25.20 23.21 23.85 0.0M
2023-03-09 25.50 25.50 24.00 24.06 0.0M
2023-03-08 24.99 25.24 24.16 25.24 0.2M
2023-03-06 22.65 24.04 22.40 24.04 0.1M
2023-03-03 22.90 23.25 22.22 22.90 0.0M
2023-03-02 22.90 23.24 22.55 22.89 0.0M
2023-03-01 23.40 23.76 22.65 22.97 0.0M
2023-02-28 24.20 24.20 22.70 23.25 0.0M
2023-02-27 23.25 23.95 23.00 23.70 0.0M
2023-02-24 23.70 23.70 22.20 22.85 0.0M
2023-02-23 23.50 23.75 22.50 23.25 0.0M
2023-02-22 23.90 23.90 22.80 23.10 0.1M
2023-02-21 24.00 24.80 23.65 23.95 0.0M
2023-02-20 23.90 24.75 23.60 23.95 0.0M
2023-02-17 23.40 23.95 23.20 23.60 0.0M
2023-02-16 24.15 24.20 23.50 23.55 0.0M
2023-02-15 23.60 24.30 23.60 24.05 0.0M
2023-02-14 24.00 24.35 23.50 23.60 0.0M
2023-02-13 24.05 24.85 23.70 24.15 0.0M
2023-02-10 23.50 24.95 23.20 24.80 0.0M
2023-02-09 24.40 24.40 23.50 23.85 0.0M
2023-02-08 24.25 24.55 23.20 24.35 0.1M
2023-02-07 24.30 24.70 23.60 24.20 0.0M
2023-02-06 24.70 25.00 24.05 24.30 0.0M
2023-02-03 25.90 25.90 24.15 24.65 0.1M
2023-02-02 26.65 26.65 25.00 25.40 0.1M
2023-02-01 25.60 27.00 25.60 26.20 0.0M
2023-01-31 26.10 26.70 25.50 25.85 0.1M
2023-01-30 27.50 27.90 26.35 26.70 0.0M
2023-01-27 27.90 28.40 27.15 27.50 0.1M
2023-01-25 28.10 28.10 27.00 27.25 0.0M
2023-01-24 27.65 28.80 26.75 28.10 0.1M
2023-01-23 28.65 28.95 27.00 27.60 0.1M
2023-01-20 28.80 28.80 27.50 28.05 0.0M
2023-01-19 28.75 29.25 27.30 28.75 0.1M
2023-01-18 30.45 30.45 28.65 28.70 0.1M
2023-01-17 31.05 31.05 29.40 30.15 0.1M
2023-01-16 31.45 31.85 29.85 30.45 0.1M
2023-01-13 32.70 32.70 30.60 31.40 0.1M
2023-01-12 31.75 32.35 30.70 32.20 0.1M
2023-01-11 32.40 32.60 31.65 32.30 0.2M
2023-01-10 29.75 31.20 29.00 31.20 0.1M
2023-01-09 30.05 30.75 29.75 29.75 0.2M
2023-01-06 31.30 33.55 31.30 31.30 0.2M
2023-01-05 33.10 33.95 32.90 32.90 0.1M
2023-01-04 34.60 36.50 34.30 34.60 0.3M
2023-01-03 36.10 36.10 36.10 36.10 0.1M
2023-01-02 39.70 39.70 37.95 37.95 0.1M