Bombay Rayon Fashions Ltd (BRFL)

BRFL
🏛️ Indien →
2.00
Letzte Aktualisierung: 2022-12-12
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
2021-12-31 8.25 8.45 8.05 8.45 0.3M
2021-12-30 8.05 8.05 7.75 8.05 0.3M
2021-12-29 7.60 7.75 7.50 7.70 0.7M
2021-12-28 7.00 7.40 7.00 7.40 0.5M
2021-12-27 7.15 7.15 6.85 7.15 0.3M
2021-12-24 7.05 7.10 6.65 7.00 0.1M
2021-12-23 7.10 7.20 6.85 6.90 0.1M
2021-12-22 7.05 7.20 6.80 6.95 0.1M
2021-12-21 6.60 6.90 6.50 6.90 0.2M
2021-12-20 6.70 6.75 6.45 6.60 0.1M
2021-12-17 7.25 7.25 6.75 6.75 0.2M
2021-12-16 7.30 7.45 7.00 7.10 0.2M
2021-12-15 7.50 7.50 7.00 7.20 0.3M
2021-12-14 7.35 7.35 6.65 7.20 0.4M
2021-12-13 7.00 7.00 7.00 7.00 0.1M
2021-12-10 6.70 6.70 6.70 6.70 0.1M
2021-12-09 6.40 6.40 6.35 6.40 0.1M
2021-12-08 6.00 6.10 5.90 6.10 0.1M
2021-12-07 6.00 6.00 5.75 5.85 0.3M
2021-12-06 6.00 6.00 5.80 5.85 0.2M
2021-12-03 5.75 5.95 5.75 5.85 0.2M
2021-12-02 5.95 6.00 5.65 5.75 0.3M
2021-12-01 5.65 5.85 5.60 5.75 0.3M
2021-11-30 5.85 5.90 5.60 5.60 0.3M
2021-11-29 6.05 6.10 5.70 5.85 0.3M
2021-11-26 6.20 6.20 5.95 5.95 0.2M
2021-11-25 6.50 6.50 5.95 6.10 0.3M
2021-11-24 6.30 6.30 6.10 6.20 0.1M
2021-11-23 6.25 6.25 5.90 6.15 0.2M
2021-11-22 6.40 6.40 5.90 6.15 0.2M
2021-11-18 6.40 6.45 6.10 6.20 0.1M
2021-11-17 6.55 6.55 6.25 6.30 0.1M
2021-11-16 6.65 6.70 6.35 6.40 0.1M
2021-11-15 6.70 6.80 6.40 6.50 0.2M
2021-11-12 6.80 6.80 6.60 6.60 0.2M
2021-11-11 6.95 6.95 6.65 6.85 0.1M
2021-11-10 7.00 7.00 6.75 6.80 0.2M
2021-11-09 6.75 7.00 6.70 7.00 0.1M
2021-11-08 7.05 7.05 6.80 6.85 0.1M
2021-11-04 7.00 7.10 6.70 7.05 0.0M
2021-11-03 6.95 7.10 6.75 6.90 0.1M
2021-11-02 7.00 7.10 6.65 6.95 0.1M
2021-11-01 6.85 6.85 6.25 6.85 0.1M
2021-10-29 6.85 6.90 6.55 6.55 0.2M
2021-10-28 7.10 7.10 6.75 6.85 0.1M
2021-10-27 7.15 7.15 6.85 6.95 0.1M
2021-10-26 6.70 7.00 6.70 7.00 0.1M
2021-10-25 7.00 7.00 6.65 6.70 0.2M
2021-10-22 7.15 7.15 6.95 7.00 0.2M
2021-10-21 6.95 7.15 6.95 7.00 0.2M
2021-10-20 7.25 7.25 6.95 7.05 0.3M
2021-10-19 7.30 7.40 7.05 7.15 0.6M
2021-10-18 7.35 7.35 7.15 7.20 0.4M
2021-10-14 7.40 7.50 7.15 7.20 0.6M
2021-10-13 7.30 7.55 7.15 7.35 0.6M
2021-10-12 7.35 7.60 7.20 7.25 0.8M
2021-10-11 7.80 7.80 7.30 7.35 0.4M
2021-10-08 7.20 7.50 7.20 7.45 0.4M
2021-10-07 7.55 7.65 7.15 7.20 0.6M
2021-10-06 7.30 7.60 7.30 7.50 0.6M
2021-10-05 7.25 7.35 7.10 7.25 0.3M
2021-10-04 7.25 7.30 7.05 7.15 0.3M
2021-10-01 7.10 7.20 7.00 7.10 0.2M
2021-09-30 7.30 7.30 7.05 7.10 0.2M
2021-09-29 7.00 7.25 6.90 7.20 0.1M
2021-09-28 7.05 7.15 6.90 7.05 0.1M
2021-09-27 7.10 7.25 6.95 7.10 0.2M
2021-09-24 7.25 7.25 6.80 7.10 0.2M
2021-09-23 7.35 7.35 7.10 7.15 0.1M
2021-09-22 7.35 7.35 7.10 7.20 0.1M
2021-09-21 7.35 7.45 7.05 7.25 0.1M
2021-09-20 7.50 7.50 7.20 7.35 0.2M
2021-09-17 7.75 7.75 7.40 7.45 0.3M
2021-09-16 7.00 7.45 7.00 7.45 0.3M
2021-09-15 7.15 7.20 7.00 7.10 0.2M
2021-09-14 6.95 7.20 6.95 6.95 0.5M
2021-09-13 7.10 7.20 6.95 7.00 0.4M
2021-09-09 7.05 7.05 6.90 6.95 0.2M
2021-09-08 7.00 7.15 6.80 7.00 0.3M
2021-09-07 6.95 7.05 6.80 6.85 0.3M
2021-09-06 7.00 7.20 6.85 6.95 0.2M
2021-09-03 7.30 7.30 6.90 7.00 0.5M
2021-09-02 7.20 7.35 7.05 7.20 0.1M
2021-09-01 7.05 7.40 7.05 7.20 0.1M
2021-08-31 7.25 7.40 7.15 7.20 0.0M
2021-08-30 7.45 7.50 7.10 7.20 0.1M
2021-08-27 7.30 7.50 7.00 7.30 0.2M
2021-08-26 7.20 7.40 7.15 7.35 0.2M
2021-08-25 7.35 7.35 7.00 7.30 0.1M
2021-08-24 7.20 7.20 6.70 7.05 0.3M
2021-08-23 7.45 7.50 6.95 7.00 0.3M
2021-08-20 7.50 7.70 7.20 7.25 0.1M
2021-08-18 7.30 7.65 7.10 7.50 0.1M
2021-08-17 7.55 7.70 7.20 7.30 0.2M
2021-08-16 8.05 8.10 7.50 7.55 0.2M
2021-08-13 7.85 8.25 7.75 7.85 0.1M
2021-08-12 8.10 8.10 7.80 7.95 0.2M
2021-08-11 8.45 8.55 7.75 8.10 0.3M
2021-08-10 8.10 8.15 7.90 8.15 0.1M
2021-08-09 7.50 7.80 7.50 7.80 0.2M
2021-08-06 7.40 7.90 7.40 7.45 0.7M
2021-08-05 7.75 7.75 7.75 7.75 0.2M
2021-08-04 8.50 8.50 8.15 8.15 0.5M
2021-08-03 8.60 8.75 8.10 8.55 0.3M
2021-08-02 8.20 8.75 8.20 8.40 0.3M
2021-07-30 8.90 8.95 8.55 8.55 0.4M
2021-07-29 9.35 9.35 8.75 8.90 0.3M
2021-07-28 9.45 9.45 9.00 9.20 0.2M
2021-07-27 9.80 9.90 9.20 9.35 0.3M
2021-07-26 9.90 9.90 9.50 9.65 0.2M
2021-07-23 10.50 10.50 9.75 9.80 0.3M
2021-07-22 10.00 10.35 9.80 10.25 0.4M
2021-07-20 10.30 10.30 9.75 9.90 0.4M
2021-07-19 10.30 10.60 10.05 10.20 0.3M
2021-07-16 10.70 10.80 10.30 10.45 0.2M
2021-07-15 11.00 11.00 10.50 10.55 0.2M
2021-07-14 10.90 11.00 10.50 10.60 0.3M
2021-07-13 11.00 11.15 10.60 10.70 0.3M
2021-07-12 11.00 11.15 10.30 10.80 1.2M
2021-07-09 10.25 10.80 10.00 10.65 0.4M
2021-07-08 10.55 10.80 10.05 10.30 0.5M
2021-07-07 10.45 11.05 10.40 10.50 0.8M
2021-07-06 10.95 11.40 10.65 10.90 1.0M
2021-07-05 10.55 10.90 10.40 10.90 0.7M
2021-07-02 10.45 10.85 10.10 10.40 0.4M
2021-07-01 10.65 10.95 10.00 10.45 0.4M
2021-06-30 10.70 11.15 10.25 10.45 1.9M
2021-06-29 11.30 11.30 10.55 10.65 2.7M
2021-06-28 11.60 11.90 11.10 11.10 1.8M
2021-06-25 12.40 12.40 11.60 11.65 1.6M
2021-06-24 11.45 12.30 10.60 12.20 4.8M
2021-06-23 13.00 13.40 11.50 11.50 7.5M
2021-06-22 11.15 12.75 10.85 12.75 9.2M
2021-06-21 9.20 10.90 8.95 10.65 5.1M
2021-06-18 9.15 9.80 8.50 9.40 3.1M
2021-06-17 8.95 9.45 8.60 8.95 1.8M
2021-06-16 9.55 9.70 8.70 9.10 2.6M
2021-06-15 8.00 9.50 7.80 9.15 6.2M
2021-06-14 8.45 8.55 7.70 7.95 2.8M
2021-06-11 8.90 9.25 8.30 8.40 8.2M
2021-06-10 7.05 8.25 7.00 8.25 4.3M
2021-06-09 7.50 7.50 6.80 6.90 2.4M
2021-06-08 8.10 8.10 7.25 7.40 2.3M
2021-06-07 7.25 7.85 7.20 7.65 3.0M
2021-06-04 6.55 7.00 6.45 6.90 0.7M
2021-06-03 6.80 6.80 6.40 6.45 1.2M
2021-06-02 6.50 7.15 6.30 6.65 1.3M
2021-06-01 6.70 6.80 6.40 6.50 0.5M
2021-05-31 6.75 6.80 6.60 6.70 0.3M
2021-05-28 6.90 6.90 6.65 6.65 0.4M
2021-05-27 6.80 7.00 6.65 6.75 0.8M
2021-05-26 6.85 7.00 6.65 6.75 0.4M
2021-05-25 6.70 6.90 6.70 6.70 0.3M
2021-05-24 6.90 6.90 6.70 6.80 0.2M
2021-05-21 6.90 6.90 6.65 6.75 0.2M
2021-05-20 6.90 6.95 6.70 6.75 0.3M
2021-05-19 6.90 6.95 6.80 6.85 0.2M
2021-05-18 7.15 7.15 6.80 6.85 0.4M
2021-05-17 7.05 7.40 6.90 6.95 0.7M
2021-05-14 7.00 7.10 6.90 6.95 0.2M
2021-05-12 7.05 7.30 6.90 6.90 0.4M
2021-05-11 7.05 7.15 6.85 6.90 0.4M
2021-05-10 7.25 7.25 6.80 7.05 0.2M
2021-05-07 7.40 7.40 6.95 7.10 0.2M
2021-05-06 7.20 7.35 6.75 7.25 0.1M
2021-05-05 7.35 7.50 7.20 7.25 0.1M
2021-05-04 7.25 7.35 7.05 7.20 0.1M
2021-05-03 7.20 7.30 6.85 7.25 0.1M
2021-04-30 6.90 7.30 6.70 7.10 0.1M
2021-04-29 7.25 7.25 6.90 6.95 0.1M
2021-04-28 6.90 7.05 6.80 7.00 0.1M
2021-04-27 6.90 6.95 6.75 6.90 0.0M
2021-04-26 6.70 7.05 6.70 6.80 0.1M
2021-04-23 6.75 6.95 6.75 6.80 0.0M
2021-04-22 6.60 7.00 6.60 6.75 0.1M
2021-04-20 7.10 7.10 6.25 6.60 0.1M
2021-04-19 7.10 7.10 6.45 6.85 0.1M
2021-04-16 7.00 7.30 6.70 6.85 0.1M
2021-04-15 7.05 7.10 6.70 6.85 0.1M
2021-04-13 7.15 7.15 6.80 7.00 0.0M
2021-04-12 7.45 7.45 6.60 6.85 0.2M
2021-04-09 7.50 7.50 7.05 7.30 0.1M
2021-04-08 7.10 7.60 7.00 7.35 0.2M
2021-04-07 7.05 7.30 6.90 7.10 0.0M
2021-04-06 7.00 7.40 6.85 7.05 0.3M
2021-04-05 7.30 7.30 6.80 7.05 0.1M
2021-04-01 6.65 7.05 6.65 7.05 0.2M
2021-03-31 7.10 7.10 6.75 6.75 0.4M
2021-03-30 7.25 7.60 7.10 7.10 0.3M
2021-03-26 7.35 7.55 7.25 7.45 0.2M
2021-03-25 7.70 7.70 7.20 7.35 0.4M
2021-03-24 7.75 7.75 7.50 7.55 0.1M
2021-03-23 7.75 7.95 7.50 7.50 0.2M
2021-03-22 7.60 7.80 7.20 7.75 0.2M
2021-03-19 7.85 7.85 7.35 7.45 0.6M
2021-03-18 7.85 7.90 7.50 7.70 0.2M
2021-03-17 7.70 7.90 7.40 7.70 0.5M
2021-03-16 7.25 7.70 7.25 7.55 0.4M
2021-03-15 7.85 7.85 7.35 7.50 0.3M
2021-03-12 8.10 8.25 7.65 7.70 1.7M
2021-03-10 8.20 8.35 7.80 8.05 0.3M
2021-03-09 7.95 8.15 7.70 8.15 0.7M
2021-03-08 8.20 8.30 7.75 7.80 1.0M
2021-03-05 8.85 8.90 8.15 8.15 0.6M
2021-03-04 8.55 8.80 8.55 8.55 0.6M
2021-03-03 9.90 9.90 9.00 9.00 0.4M
2021-03-02 9.00 9.45 9.00 9.45 0.1M
2021-03-01 8.70 9.00 8.50 9.00 0.3M
2021-02-26 7.80 8.60 7.80 8.60 0.3M
2021-02-25 8.60 8.65 8.20 8.20 0.3M
2021-02-24 9.45 9.45 8.60 8.60 0.6M
2021-02-23 8.65 9.05 8.25 9.05 0.1M
2021-02-22 8.70 9.25 8.65 8.65 0.2M
2021-02-19 9.20 9.70 9.10 9.10 0.4M
2021-02-18 9.95 10.20 9.55 9.55 0.3M
2021-02-17 10.05 10.20 9.70 10.05 0.1M
2021-02-16 10.60 10.60 10.00 10.05 0.1M
2021-02-15 11.05 11.05 10.40 10.50 0.1M
2021-02-12 10.90 11.15 10.55 10.80 0.0M
2021-02-11 10.95 10.95 10.60 10.75 0.1M
2021-02-10 11.10 11.10 10.70 10.95 0.1M
2021-02-09 11.30 11.30 10.75 10.90 0.1M
2021-02-08 11.55 11.55 10.90 11.00 0.1M
2021-02-05 11.00 11.50 10.95 11.40 0.1M
2021-02-04 11.00 11.20 10.90 11.00 0.1M
2021-02-03 11.85 12.20 11.30 11.35 0.3M
2021-02-02 12.20 12.25 11.40 11.85 0.3M
2021-02-01 11.35 12.15 11.35 12.00 0.2M
2021-01-29 11.40 11.80 10.95 11.70 0.4M
2021-01-28 11.45 11.50 11.05 11.25 0.0M
2021-01-27 10.80 11.50 10.60 11.30 0.1M
2021-01-25 11.25 11.55 10.85 11.00 0.1M
2021-01-22 10.70 11.50 10.70 11.00 0.1M
2021-01-21 11.10 11.25 10.55 11.00 0.1M
2021-01-20 11.75 11.75 10.95 11.10 0.2M
2021-01-19 11.80 11.80 11.40 11.50 0.0M
2021-01-18 11.90 11.90 11.45 11.65 0.0M
2021-01-15 12.00 12.00 11.45 11.60 0.1M
2021-01-14 11.90 12.10 11.45 11.75 0.1M
2021-01-13 12.15 12.15 11.40 11.55 0.2M
2021-01-12 11.85 12.40 11.55 11.90 0.3M
2021-01-11 11.60 12.30 11.55 11.85 0.1M
2021-01-08 12.70 12.75 11.85 12.00 0.2M
2021-01-07 12.10 12.55 12.05 12.45 0.3M
2021-01-06 12.75 12.80 12.05 12.15 0.3M
2021-01-05 12.40 12.95 12.35 12.65 0.2M
2021-01-04 12.50 12.65 11.70 12.40 0.3M
2021-01-01 11.65 12.05 11.10 12.05 0.2M