Bharat Road Network Ltd

BHRN
🏛️ 印度 →
21.84
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 51.87 51.87 49.56 49.72 0.0M
2023-12-28 52.00 52.34 50.20 50.85 0.0M
2023-12-27 53.12 53.12 51.05 51.50 0.0M
2023-12-26 50.28 52.45 50.28 51.55 0.0M
2023-12-22 53.67 53.67 49.74 50.24 0.0M
2023-12-21 49.00 50.54 47.05 50.06 0.0M
2023-12-20 51.00 53.20 47.07 48.40 0.0M
2023-12-19 53.54 54.21 50.61 51.41 0.1M
2023-12-18 51.69 53.00 50.55 52.57 0.1M
2023-12-15 53.02 54.65 50.00 51.28 0.1M
2023-12-14 55.39 58.34 52.86 53.18 0.2M
2023-12-13 48.01 54.90 47.15 54.19 0.2M
2023-12-12 51.40 51.40 47.44 47.89 0.2M
2023-12-11 42.45 50.32 42.00 50.32 0.4M
2023-12-08 42.60 42.60 41.46 41.94 0.0M
2023-12-07 41.05 42.30 41.05 41.81 0.0M
2023-12-06 42.60 42.60 41.22 41.44 0.0M
2023-12-05 43.08 43.08 41.30 41.39 0.0M
2023-12-04 43.88 43.88 41.82 41.86 0.0M
2023-12-01 43.89 43.89 42.25 42.39 0.0M
2023-11-30 41.14 43.40 40.50 42.66 0.0M
2023-11-29 43.41 44.28 40.91 41.14 0.0M
2023-11-28 43.18 43.70 42.30 43.17 0.0M
2023-11-24 39.60 42.83 39.60 42.57 0.0M
2023-11-23 41.48 41.50 40.74 41.00 0.0M
2023-11-22 40.31 41.77 40.31 40.95 0.0M
2023-11-21 41.99 41.99 40.80 41.07 0.0M
2023-11-20 40.86 41.43 40.25 40.49 0.0M
2023-11-17 42.11 42.16 39.65 40.86 0.0M
2023-11-16 41.55 41.89 40.50 41.33 0.0M
2023-11-15 40.11 41.34 39.90 40.69 0.0M
2023-11-13 41.80 41.80 40.75 41.03 0.0M
2023-11-12 41.00 41.50 40.50 40.60 0.0M
2023-11-10 40.90 40.90 39.72 40.35 0.0M
2023-11-09 41.50 42.06 41.14 41.20 0.0M
2023-11-08 42.45 42.69 41.14 41.24 0.0M
2023-11-07 42.10 42.94 41.55 42.36 0.0M
2023-11-06 43.50 43.50 42.00 42.14 0.0M
2023-11-03 40.75 43.00 40.75 42.66 0.0M
2023-11-02 42.59 43.29 42.30 42.78 0.0M
2023-11-01 39.06 42.50 39.06 41.90 0.1M
2023-10-31 40.00 40.95 39.58 39.86 0.0M
2023-10-30 40.05 40.29 38.65 39.53 0.0M
2023-10-27 39.84 40.67 38.91 39.26 0.0M
2023-10-26 39.71 39.71 37.71 39.25 0.0M
2023-10-25 38.81 41.55 38.81 40.04 0.0M
2023-10-23 43.38 44.64 39.00 39.34 0.0M
2023-10-20 45.50 46.09 44.00 44.24 0.0M
2023-10-19 45.95 47.25 45.68 46.43 0.0M
2023-10-18 46.50 48.90 45.40 46.89 0.0M
2023-10-17 43.00 49.05 43.00 46.36 0.1M
2023-10-16 42.14 44.20 42.13 42.90 0.0M
2023-10-13 41.45 43.29 41.36 43.00 0.0M
2023-10-12 38.75 44.00 38.75 42.30 0.1M
2023-10-11 40.71 40.71 39.49 39.68 0.0M
2023-10-10 37.68 40.55 37.68 39.75 0.0M
2023-10-09 40.80 40.80 38.26 38.45 0.0M
2023-10-06 40.02 40.89 39.90 40.53 0.0M
2023-10-05 41.35 42.19 40.00 40.42 0.0M
2023-10-04 40.21 40.54 39.30 40.54 0.0M
2023-10-03 42.35 42.35 40.25 40.69 0.0M
2023-09-29 40.29 42.19 39.73 41.52 0.0M
2023-09-28 41.40 41.76 39.55 39.91 0.0M
2023-09-27 41.00 41.44 40.70 41.31 0.0M
2023-09-26 43.02 43.02 41.60 41.73 0.0M
2023-09-25 42.02 43.00 41.45 42.18 0.0M
2023-09-22 38.83 42.56 38.83 42.02 0.1M
2023-09-21 39.69 40.50 38.91 39.39 0.0M
2023-09-20 40.76 41.49 39.65 40.19 0.0M
2023-09-18 39.10 42.65 39.10 41.56 0.0M
2023-09-15 41.86 42.80 41.75 41.84 0.0M
2023-09-14 37.94 42.20 37.94 41.43 0.0M
2023-09-13 39.39 39.39 36.80 37.93 0.0M
2023-09-12 40.79 41.60 38.20 38.82 0.1M
2023-09-11 42.98 43.04 40.49 41.62 0.1M
2023-09-08 39.40 42.80 39.40 42.16 0.0M
2023-09-07 40.10 41.35 40.01 40.14 0.0M
2023-09-06 42.50 43.14 40.36 41.32 0.0M
2023-09-05 42.89 43.69 40.99 41.73 0.0M
2023-09-04 45.89 45.89 39.71 41.78 0.2M
2023-09-01 34.60 39.89 33.05 38.48 0.2M
2023-08-31 34.06 34.06 33.50 33.89 0.0M
2023-08-30 31.86 35.44 31.86 33.99 0.1M
2023-08-29 33.20 33.20 32.42 32.49 0.0M
2023-08-28 32.99 33.00 32.30 32.80 0.0M
2023-08-25 33.54 33.55 31.75 32.21 0.1M
2023-08-24 32.20 33.66 32.20 33.41 0.0M
2023-08-23 32.94 32.99 32.49 32.86 0.0M
2023-08-22 31.00 33.18 30.95 32.45 0.0M
2023-08-21 30.87 31.99 30.87 31.42 0.0M
2023-08-18 31.19 32.29 31.19 31.49 0.0M
2023-08-17 30.15 32.50 30.15 31.83 0.0M
2023-08-16 32.51 33.10 31.50 31.65 0.0M
2023-08-14 34.44 34.44 32.05 32.36 0.0M
2023-08-11 33.04 34.50 32.82 32.93 0.0M
2023-08-10 34.50 34.69 33.27 33.71 0.0M
2023-08-09 32.37 34.60 32.26 34.48 0.1M
2023-08-08 32.11 33.40 31.95 32.37 0.0M
2023-08-07 31.79 32.90 31.75 32.12 0.0M
2023-08-04 30.74 32.89 30.30 31.96 0.1M
2023-08-03 30.34 30.55 29.90 30.48 0.0M
2023-08-02 30.00 30.73 30.00 30.31 0.0M
2023-08-01 30.45 30.70 30.26 30.54 0.0M
2023-07-31 31.07 31.09 30.10 30.22 0.0M
2023-07-28 30.99 30.99 30.40 30.87 0.0M
2023-07-27 31.00 31.00 30.40 30.53 0.0M
2023-07-26 30.79 30.90 30.35 30.69 0.0M
2023-07-25 30.99 30.99 30.40 30.51 0.0M
2023-07-24 30.00 31.49 30.00 30.62 0.0M
2023-07-21 30.74 30.75 30.21 30.32 0.0M
2023-07-20 26.00 30.85 26.00 30.66 0.0M
2023-07-19 30.54 30.74 30.20 30.40 0.0M
2023-07-18 30.84 30.89 30.00 30.21 0.0M
2023-07-17 31.00 31.00 30.15 30.68 0.0M
2023-07-14 30.84 30.89 30.26 30.61 0.0M
2023-07-13 30.26 30.94 30.26 30.41 0.0M
2023-07-12 30.20 31.35 30.20 30.68 0.0M
2023-07-11 30.15 31.39 30.15 30.83 0.0M
2023-07-10 30.20 31.11 30.20 30.73 0.0M
2023-07-07 31.25 31.25 30.65 30.82 0.0M
2023-07-06 31.00 31.55 30.90 31.25 0.0M
2023-07-05 31.16 32.27 30.79 30.90 0.0M
2023-07-04 31.11 31.44 30.75 30.98 0.0M
2023-07-03 30.43 31.85 30.43 31.22 0.0M
2023-06-30 30.89 31.65 30.65 31.05 0.0M
2023-06-28 32.06 32.24 30.14 30.89 0.1M
2023-06-27 32.88 32.88 31.86 32.03 0.0M
2023-06-26 30.73 34.09 30.73 32.80 0.0M
2023-06-23 31.41 31.69 31.40 31.40 0.0M
2023-06-22 32.25 32.25 31.35 31.43 0.0M
2023-06-21 31.88 32.24 31.57 31.64 0.0M
2023-06-20 30.13 31.84 30.13 31.53 0.0M
2023-06-19 30.03 32.50 30.03 31.84 0.0M
2023-06-16 32.21 32.29 31.61 31.77 0.0M
2023-06-15 32.00 32.45 31.96 32.18 0.0M
2023-06-14 31.96 32.64 31.67 31.83 0.0M
2023-06-13 32.30 32.50 31.45 31.99 0.0M
2023-06-12 31.00 32.44 31.00 32.11 0.0M
2023-06-09 32.64 32.64 31.20 31.44 0.0M
2023-06-08 34.38 34.39 31.90 31.96 0.1M
2023-06-07 29.79 35.35 29.79 33.85 0.1M
2023-06-06 30.30 30.65 30.21 30.44 0.0M
2023-06-05 30.70 30.70 29.70 30.38 0.0M
2023-06-02 30.49 30.80 30.00 30.12 0.0M
2023-06-01 31.00 31.00 30.15 30.44 0.0M
2023-05-31 30.21 30.34 30.00 30.25 0.0M
2023-05-30 30.89 30.95 30.41 30.41 0.0M
2023-05-29 30.18 30.79 30.18 30.27 0.0M
2023-05-26 29.35 31.45 29.35 30.77 0.0M
2023-05-25 31.41 31.64 30.95 31.36 0.0M
2023-05-24 32.00 32.00 30.72 31.31 0.0M
2023-05-23 31.59 32.00 31.00 31.26 0.0M
2023-05-22 31.70 32.14 31.25 31.50 0.0M
2023-05-19 29.45 33.19 29.15 31.51 0.0M
2023-05-18 30.19 30.20 29.20 29.45 0.0M
2023-05-17 29.11 31.00 28.65 30.44 0.0M
2023-05-16 30.30 31.03 30.30 30.50 0.0M
2023-05-15 31.00 31.20 30.40 30.67 0.0M
2023-05-12 30.00 31.29 25.35 30.70 0.0M
2023-05-11 31.95 31.95 30.60 30.94 0.0M
2023-05-10 30.50 31.35 29.90 30.93 0.0M
2023-05-09 31.34 32.00 31.00 31.08 0.0M
2023-05-08 31.25 31.90 30.90 31.15 0.0M
2023-05-05 31.79 32.25 30.95 31.23 0.0M
2023-05-04 30.43 32.20 30.09 31.22 0.0M
2023-05-03 30.90 30.90 29.45 29.93 0.0M
2023-05-02 29.25 30.75 29.25 30.19 0.0M
2023-04-28 31.00 31.00 29.05 30.02 0.0M
2023-04-27 30.90 30.90 29.20 29.20 0.0M
2023-04-26 28.25 30.19 28.25 29.43 0.0M
2023-04-25 29.49 30.14 28.61 28.90 0.0M
2023-04-24 28.61 30.31 28.61 29.21 0.0M
2023-04-21 28.30 30.80 28.30 30.24 0.0M
2023-04-20 30.56 31.25 28.79 29.69 0.0M
2023-04-19 31.10 31.10 28.52 28.68 0.0M
2023-04-18 27.60 29.05 27.60 28.79 0.0M
2023-04-17 24.50 29.25 24.50 28.26 0.0M
2023-04-13 28.64 29.05 28.31 28.31 0.0M
2023-04-12 28.46 29.00 27.95 28.24 0.0M
2023-04-11 27.70 29.00 27.70 28.52 0.0M
2023-04-10 27.85 28.63 27.85 28.37 0.0M
2023-04-06 28.66 29.70 27.80 28.61 0.0M
2023-04-05 27.20 29.05 27.20 28.66 0.0M
2023-04-03 26.83 27.10 26.83 26.85 0.0M
2023-03-31 27.34 27.34 26.10 26.41 0.0M
2023-03-29 25.91 26.75 25.35 26.20 0.0M
2023-03-28 26.80 26.80 25.75 25.90 0.0M
2023-03-27 26.80 27.36 26.05 26.11 0.0M
2023-03-24 28.34 28.34 26.90 27.07 0.0M
2023-03-23 28.11 28.43 27.90 28.24 0.0M
2023-03-22 28.25 28.90 27.20 28.40 0.0M
2023-03-21 27.00 28.55 27.00 27.65 0.0M
2023-03-20 27.20 28.46 27.00 27.11 0.0M
2023-03-17 27.69 27.90 27.36 27.68 0.0M
2023-03-16 27.25 28.44 26.36 26.87 0.0M
2023-03-15 28.75 29.39 28.10 28.11 0.0M
2023-03-14 28.85 29.75 28.03 28.37 0.0M
2023-03-13 28.55 30.34 28.55 29.21 0.0M
2023-03-10 30.56 31.05 29.30 29.78 0.0M
2023-03-09 30.89 31.40 30.65 31.02 0.0M
2023-03-08 29.35 31.30 29.35 30.88 0.0M
2023-03-06 31.21 31.74 30.25 30.84 0.0M
2023-03-03 29.65 31.84 29.65 31.23 0.0M
2023-03-02 30.76 30.76 30.00 30.07 0.0M
2023-03-01 29.40 30.62 29.40 30.23 0.0M
2023-02-28 28.80 29.55 28.80 29.20 0.0M
2023-02-27 29.05 30.45 29.05 29.35 0.0M
2023-02-24 30.30 30.70 30.10 30.20 0.0M
2023-02-23 30.00 30.35 29.75 29.75 0.0M
2023-02-22 30.65 31.30 30.10 30.20 0.0M
2023-02-21 30.60 31.65 30.60 31.20 0.0M
2023-02-20 30.80 31.50 30.25 31.25 0.0M
2023-02-17 32.55 32.55 31.30 31.45 0.0M
2023-02-16 31.25 32.75 31.25 31.85 0.0M
2023-02-15 32.40 32.50 31.05 31.15 0.0M
2023-02-14 32.25 32.25 31.75 31.75 0.0M
2023-02-13 32.20 33.10 31.85 31.95 0.0M
2023-02-10 32.70 33.10 31.75 32.75 0.0M
2023-02-09 33.35 33.35 32.80 32.95 0.0M
2023-02-08 32.35 33.75 32.35 33.55 0.0M
2023-02-07 33.85 34.20 32.90 32.95 0.0M
2023-02-06 34.15 34.95 33.60 33.70 0.0M
2023-02-03 34.40 35.05 33.65 34.10 0.0M
2023-02-02 33.00 36.00 33.00 34.70 0.0M
2023-02-01 34.60 36.45 34.40 34.40 0.0M
2023-01-31 35.30 36.00 34.30 35.10 0.0M
2023-01-30 35.00 36.00 35.00 35.45 0.0M
2023-01-27 36.50 36.50 35.10 35.85 0.0M
2023-01-25 37.55 37.55 35.85 36.05 0.0M
2023-01-24 38.20 38.30 37.15 37.30 0.0M
2023-01-23 36.75 38.30 36.75 37.55 0.0M
2023-01-20 37.15 39.15 36.70 37.55 0.0M
2023-01-19 37.00 37.40 36.20 36.70 0.0M
2023-01-18 35.95 37.75 35.95 37.00 0.0M
2023-01-17 37.45 38.05 36.55 36.65 0.0M
2023-01-16 39.00 39.00 37.00 37.35 0.0M
2023-01-13 38.00 39.05 37.60 37.80 0.0M
2023-01-12 37.50 38.95 37.50 38.20 0.0M
2023-01-11 37.15 39.10 37.15 38.70 0.0M
2023-01-10 36.90 38.75 36.90 37.95 0.0M
2023-01-09 38.00 39.15 37.55 37.90 0.0M
2023-01-06 39.95 40.15 38.10 38.70 0.0M
2023-01-05 39.00 41.10 39.00 40.15 0.0M
2023-01-04 40.05 40.80 39.40 39.85 0.0M
2023-01-03 41.10 41.35 40.10 40.50 0.0M
2023-01-02 40.05 40.70 38.60 40.45 0.0M