Birla Precision Technologies Ltd (BRLK)

BRLK
🏛️ Indien →
45.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 46.80 46.80 45.89 45.89 4.2K
09:20 45.80 45.80 45.80 45.80 0.2K
09:25 45.25 45.25 45.07 45.25 0.6K
09:30 45.20 45.20 45.20 45.20 0.1K
09:35 45.20 45.20 45.00 45.00 1.9K
09:40 45.00 45.20 45.00 45.20 0.7K
09:45 45.20 45.20 45.20 45.20 0.1K
09:50 45.20 45.20 45.20 45.20 0.0K
09:55 45.20 45.20 45.20 45.20 0.0K
10:00 45.20 45.25 45.00 45.00 1.8K
10:05 45.00 45.00 45.00 45.00 0.0K
10:10 45.37 45.37 45.01 45.29 0.1K
10:15 45.00 45.00 45.00 45.00 0.5K
10:20 45.27 45.27 45.27 45.27 0.1K
10:25 45.23 45.23 45.23 45.23 0.1K
10:30 45.23 45.23 45.23 45.23 0.0K
10:35 45.23 45.23 45.20 45.20 0.6K
10:40 45.20 45.20 45.20 45.20 0.1K
10:50 45.20 45.20 45.20 45.20 0.5K
11:00 45.20 45.20 45.20 45.20 0.3K
11:05 45.20 45.49 45.20 45.49 1.0K
11:15 45.49 45.49 45.00 45.00 2.9K
11:20 45.40 45.40 45.40 45.40 0.0K
11:25 45.39 45.39 45.00 45.00 0.1K
11:30 45.60 45.60 45.60 45.60 1.0K
11:35 45.45 45.45 45.45 45.45 0.0K
11:45 45.00 45.00 45.00 45.00 2.0K
11:55 45.00 45.42 45.00 45.42 0.5K
12:20 45.00 45.00 45.00 45.00 0.5K
12:25 45.00 45.00 45.00 45.00 0.5K
12:45 45.00 45.00 45.00 45.00 0.1K
12:55 45.38 45.38 45.38 45.38 0.0K
13:00 45.40 45.40 45.00 45.00 0.6K
13:10 45.01 45.01 45.01 45.01 0.2K
13:20 45.01 45.01 45.00 45.00 0.6K
13:25 45.00 45.39 45.00 45.39 0.5K
13:30 45.38 45.38 45.00 45.00 0.5K
13:35 45.38 45.38 45.38 45.38 0.1K
13:40 45.00 45.00 45.00 45.00 0.0K
13:50 45.05 45.05 45.00 45.00 0.1K
13:55 44.96 45.31 44.96 45.31 1.0K
14:00 44.96 44.96 44.85 44.85 0.5K
14:05 45.00 45.00 45.00 45.00 0.0K
14:10 45.00 45.00 45.00 45.00 0.0K
14:15 44.62 45.32 44.62 45.30 2.8K
14:20 45.20 45.20 45.20 45.20 0.0K
14:25 44.60 45.15 44.60 45.15 0.0K
14:40 44.45 45.26 44.45 45.26 1.5K
14:50 45.15 45.15 45.09 45.15 0.4K
14:55 45.15 45.15 45.15 45.15 0.6K
15:10 45.15 45.33 45.15 45.33 1.1K
15:15 45.33 45.33 45.33 45.33 0.0K
15:20 46.50 46.50 45.20 45.20 1.0K
15:25 46.36 46.36 45.64 45.64 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 44.75 46.80 44.45 45.64 0.0M
2025-09-25 47.15 47.15 45.98 46.69 0.0M
2025-09-24 51.49 51.49 47.21 47.88 0.0M
2025-09-23 50.00 51.40 49.00 49.95 0.2M
2025-09-22 51.06 52.40 50.00 50.29 0.0M
2025-09-19 50.00 53.00 49.26 51.14 0.1M
2025-09-18 52.00 53.00 49.36 50.95 0.3M
2025-09-17 46.80 50.99 46.06 50.14 0.3M
2025-09-16 45.94 49.00 45.51 45.90 0.1M
2025-09-15 45.99 45.99 44.70 45.06 0.0M
2025-09-12 44.15 46.90 44.00 45.15 0.0M
2025-09-11 44.80 45.50 43.71 44.38 0.0M
2025-09-10 44.84 44.84 43.45 44.15 0.0M
2025-09-09 43.50 43.90 41.10 43.06 0.0M
2025-09-08 43.05 43.94 42.31 42.97 0.0M
2025-09-05 44.49 44.49 42.25 43.42 0.0M
2025-09-04 44.99 45.30 43.41 43.78 0.0M
2025-09-03 43.02 45.40 43.02 44.14 0.0M
2025-09-02 43.74 44.99 43.74 44.09 0.0M
2025-09-01 43.80 43.80 41.83 43.15 0.0M
2025-08-29 42.61 43.00 41.10 42.61 0.0M
2025-08-28 41.10 43.60 41.00 41.55 0.0M
2025-08-26 44.45 44.45 43.00 43.31 0.0M
2025-08-25 43.05 44.20 42.41 43.39 0.0M
2025-08-22 42.42 43.90 42.42 43.28 0.0M
2025-08-21 43.92 43.92 42.86 43.42 0.0M
2025-08-20 43.30 44.40 42.50 42.93 0.0M
2025-08-19 43.70 45.99 40.25 43.30 0.1M
2025-08-18 42.90 43.99 41.70 42.33 0.0M
2025-08-14 43.00 43.00 41.60 41.70 0.0M
2025-08-13 41.80 42.70 41.20 41.64 0.0M
2025-08-12 43.49 43.49 41.15 41.83 0.0M
2025-08-11 42.81 43.90 42.50 42.63 0.0M
2025-08-08 42.55 43.99 42.26 42.81 0.0M
2025-08-07 42.55 43.99 42.55 42.74 0.0M
2025-08-06 45.61 46.99 43.50 44.12 0.0M
2025-08-05 47.00 47.68 45.01 46.09 0.1M
2025-08-04 45.00 47.00 44.00 45.41 0.2M
2025-08-01 43.05 43.90 41.53 42.18 0.0M
2025-07-31 43.80 43.89 42.20 43.62 0.0M
2025-07-30 44.10 45.00 43.01 43.85 0.0M
2025-07-29 43.00 45.00 42.25 44.87 0.0M
2025-07-28 43.99 43.99 42.20 42.53 0.0M
2025-07-25 44.99 44.99 42.80 43.33 0.0M
2025-07-24 45.00 45.40 44.17 44.31 0.0M
2025-07-23 45.01 45.81 44.02 44.97 0.0M
2025-07-22 45.52 45.89 44.05 44.99 0.0M
2025-07-21 45.78 46.00 45.22 45.30 0.0M
2025-07-18 45.99 45.99 45.50 45.56 0.0M
2025-07-17 45.93 46.39 45.25 45.93 0.0M
2025-07-16 45.99 46.30 45.04 45.70 0.0M
2025-07-15 45.84 46.80 45.54 45.92 0.0M
2025-07-14 48.45 48.45 45.48 45.86 0.0M
2025-07-11 45.05 46.38 45.05 45.50 0.0M
2025-07-10 45.93 48.44 45.58 46.03 0.0M
2025-07-09 44.40 46.39 44.40 45.07 0.0M
2025-07-08 45.93 46.70 44.40 45.20 0.0M
2025-07-07 47.49 47.49 42.51 45.68 0.0M
2025-07-04 46.49 47.29 46.31 46.56 0.0M
2025-07-03 47.99 47.99 45.66 46.35 0.0M
2025-07-02 45.39 48.10 44.71 46.27 0.0M
2025-07-01 44.97 45.67 44.18 44.68 0.0M
2025-06-30 45.90 45.90 44.10 44.97 0.0M
2025-06-27 45.74 45.74 44.34 44.92 0.0M
2025-06-26 45.93 46.37 44.50 45.15 0.0M
2025-06-25 45.93 47.00 44.00 45.26 0.0M
2025-06-24 45.84 46.48 45.16 45.70 0.0M
2025-06-23 44.08 45.90 43.31 45.09 0.0M
2025-06-20 44.99 46.93 43.56 44.49 0.0M
2025-06-19 45.99 47.50 43.00 43.81 0.0M
2025-06-18 46.99 46.99 45.55 45.73 0.0M
2025-06-17 46.43 47.10 44.55 46.31 0.0M
2025-06-16 45.05 46.39 44.81 45.64 0.0M
2025-06-13 48.06 48.06 45.32 46.15 0.1M
2025-06-12 52.20 52.20 48.50 49.17 0.0M
2025-06-11 51.85 53.25 50.05 51.24 0.1M
2025-06-10 49.93 52.90 49.05 51.36 0.1M
2025-06-09 49.13 51.20 47.50 49.61 0.1M
2025-06-06 47.16 48.55 46.70 48.32 0.1M
2025-06-05 45.82 47.27 45.37 46.24 0.0M
2025-06-04 43.43 45.37 42.95 45.25 0.0M
2025-06-03 42.40 43.99 42.00 43.21 0.0M
2025-06-02 42.45 42.50 40.91 42.38 0.0M
2025-05-30 42.58 42.58 40.83 41.46 0.0M
2025-05-29 42.39 42.39 40.50 40.71 0.0M
2025-05-28 40.76 42.00 40.76 41.42 0.0M
2025-05-27 42.00 42.50 40.50 41.21 0.0M
2025-05-26 41.91 41.91 41.50 41.91 0.1M
2025-05-23 39.87 40.78 39.15 39.92 0.0M
2025-05-22 39.50 39.50 38.12 39.09 0.0M
2025-05-21 40.50 40.89 38.35 39.48 0.0M
2025-05-20 39.39 39.75 38.40 39.00 0.0M
2025-05-19 41.00 41.40 38.70 39.00 0.1M
2025-05-16 40.08 40.19 39.45 39.59 0.0M
2025-05-15 40.43 40.60 39.05 39.29 0.0M
2025-05-14 38.00 39.64 38.00 39.64 0.0M
2025-05-13 37.70 38.49 36.82 37.76 0.0M
2025-05-12 36.05 36.79 36.05 36.79 0.0M
2025-05-09 35.00 36.44 34.48 35.04 0.0M
2025-05-08 36.99 38.45 35.50 36.28 0.0M
2025-05-07 37.98 37.98 35.25 36.88 0.0M
2025-05-06 39.40 39.40 37.01 37.10 0.0M
2025-05-05 37.65 38.47 37.65 37.97 0.0M
2025-05-02 37.63 38.44 37.04 37.78 0.0M
2025-04-30 38.00 38.97 37.25 37.39 0.0M
2025-04-29 39.18 39.18 38.00 38.01 0.0M
2025-04-28 39.00 39.66 38.00 39.20 0.0M
2025-04-25 39.98 39.98 38.30 39.13 0.0M
2025-04-24 40.89 40.89 39.40 40.29 0.0M
2025-04-23 39.80 40.49 39.51 40.42 0.0M
2025-04-22 39.60 40.70 39.00 39.91 0.0M
2025-04-21 41.00 41.00 39.10 39.68 0.0M
2025-04-17 39.86 40.10 39.06 39.26 0.0M
2025-04-16 40.90 40.90 39.00 39.86 0.0M
2025-04-15 40.45 40.45 39.01 39.57 0.0M
2025-04-11 41.60 41.60 38.80 39.39 0.0M
2025-04-09 40.40 40.40 38.71 39.64 0.0M
2025-04-08 37.03 38.69 37.03 38.52 0.0M
2025-04-07 36.44 37.99 36.43 36.85 0.0M
2025-04-04 39.50 39.99 37.10 38.34 0.0M
2025-04-03 37.99 38.50 36.71 38.19 0.0M
2025-04-02 35.50 37.11 35.50 36.75 0.0M
2025-04-01 35.02 36.88 34.25 35.35 0.1M
2025-03-28 35.80 36.90 34.42 35.98 0.1M
2025-03-27 37.59 37.79 35.75 35.80 0.2M
2025-03-26 39.39 39.50 37.45 37.63 0.1M
2025-03-25 40.80 40.80 38.50 39.42 0.0M
2025-03-24 42.98 43.00 39.33 40.28 0.1M
2025-03-21 41.70 41.71 40.13 41.39 0.1M
2025-03-20 41.00 41.51 39.51 39.73 0.1M
2025-03-19 37.90 39.90 37.70 39.54 0.2M
2025-03-18 38.00 38.20 36.63 38.00 0.1M
2025-03-17 37.87 38.50 35.98 36.45 0.1M
2025-03-13 40.00 40.06 36.35 37.87 0.1M
2025-03-12 40.48 40.48 37.75 38.16 0.1M
2025-03-11 40.50 41.00 39.36 39.55 0.1M
2025-03-10 44.34 44.34 40.56 41.43 0.0M
2025-03-07 40.60 42.50 40.00 42.37 0.1M
2025-03-06 40.40 40.48 40.02 40.48 0.0M
2025-03-05 34.79 40.80 34.16 38.56 0.2M
2025-03-04 34.88 35.89 33.71 34.00 0.0M
2025-03-03 35.85 36.69 32.10 33.66 0.1M
2025-02-28 37.85 37.85 33.00 35.52 0.1M
2025-02-27 39.10 40.44 37.11 37.71 0.1M
2025-02-25 41.85 41.85 38.52 39.22 0.0M
2025-02-24 40.99 40.99 39.25 40.34 0.0M
2025-02-21 41.40 42.79 40.20 41.15 0.0M
2025-02-20 41.49 42.00 41.00 41.34 0.0M
2025-02-19 39.06 41.80 39.06 40.38 0.0M
2025-02-18 42.99 42.99 35.50 37.92 0.2M
2025-02-17 43.00 44.40 40.50 41.02 0.1M
2025-02-14 43.83 44.59 40.50 42.98 0.1M
2025-02-13 47.99 47.99 43.00 43.83 0.0M
2025-02-12 45.55 46.99 44.05 44.98 0.0M
2025-02-11 47.87 48.39 43.00 45.12 0.0M
2025-02-10 50.99 51.39 47.01 47.87 0.0M
2025-02-07 52.50 53.94 49.80 49.99 0.1M
2025-02-06 53.35 54.90 53.20 53.27 0.0M
2025-02-05 53.35 54.99 53.35 53.98 0.0M
2025-02-04 54.65 54.65 52.70 53.42 0.0M
2025-02-03 53.05 53.89 52.10 53.06 0.0M
2025-02-01 53.59 55.10 52.60 53.34 0.0M
2025-01-31 55.00 55.00 52.00 53.36 0.0M
2025-01-30 53.00 54.80 52.20 54.57 0.0M
2025-01-29 54.45 54.45 51.14 53.03 0.0M
2025-01-28 52.00 53.68 50.50 52.14 0.0M
2025-01-27 53.50 55.50 52.10 53.12 0.0M
2025-01-24 55.20 56.00 54.52 55.24 0.0M
2025-01-23 54.50 56.00 54.50 55.17 0.0M
2025-01-22 55.35 55.35 52.50 53.58 0.0M
2025-01-21 54.09 55.50 53.60 54.10 0.0M
2025-01-20 55.20 56.91 53.60 54.87 0.0M
2025-01-17 56.20 56.80 55.10 55.68 0.0M
2025-01-16 56.06 57.43 56.00 56.20 0.0M
2025-01-15 56.90 57.80 55.70 57.11 0.0M
2025-01-14 54.16 56.94 53.25 55.14 0.0M
2025-01-13 58.40 58.40 52.00 54.00 0.0M
2025-01-10 58.00 59.50 55.25 56.01 0.0M
2025-01-09 60.60 61.90 58.10 58.41 0.0M
2025-01-08 61.15 62.50 59.61 60.86 0.0M
2025-01-07 62.90 62.90 59.20 61.39 0.0M
2025-01-06 63.98 63.98 60.30 60.54 0.0M
2025-01-03 62.26 64.50 62.26 62.87 0.0M
2025-01-02 64.00 65.86 62.20 62.86 0.0M
2025-01-01 62.11 66.00 62.05 64.80 0.0M