Bharat Electronics Ltd

BAJE
🏛️ 印度 →
412.65
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
2023-12-29 182.95 185.20 181.10 184.20 19.3M
2023-12-28 181.50 184.25 180.80 182.70 20.5M
2023-12-27 184.00 184.90 179.10 180.20 26.2M
2023-12-26 178.00 184.50 178.00 181.95 52.7M
2023-12-22 171.95 175.25 169.40 174.80 19.6M
2023-12-21 165.00 171.85 164.05 170.65 22.6M
2023-12-20 173.75 176.30 166.15 167.25 24.5M
2023-12-19 172.90 174.40 171.10 173.05 14.7M
2023-12-18 171.75 174.35 169.45 172.70 35.9M
2023-12-15 166.00 170.20 165.25 169.05 39.8M
2023-12-14 163.10 164.35 162.60 164.00 13.9M
2023-12-13 160.20 163.90 159.40 162.85 16.8M
2023-12-12 162.45 162.80 160.00 160.80 16.3M
2023-12-11 159.80 163.25 159.15 161.25 22.9M
2023-12-08 161.35 162.35 157.30 158.75 22.9M
2023-12-07 161.80 161.80 158.25 160.35 51.3M
2023-12-06 152.60 157.15 151.85 156.15 26.7M
2023-12-05 153.70 155.10 149.95 152.00 29.1M
2023-12-04 152.00 157.50 151.60 153.55 51.4M
2023-12-01 147.95 150.30 146.75 147.45 34.5M
2023-11-30 141.00 146.35 140.75 145.90 27.6M
2023-11-29 142.05 142.65 140.50 141.00 14.7M
2023-11-28 141.65 141.80 140.40 141.30 8.6M
2023-11-24 139.95 142.15 137.35 140.35 19.6M
2023-11-23 141.85 142.55 139.10 139.35 13.1M
2023-11-22 143.25 143.45 140.15 141.85 7.4M
2023-11-21 144.15 144.55 142.25 142.85 10.0M
2023-11-20 146.40 146.75 143.15 143.85 7.7M
2023-11-17 142.85 146.50 141.80 146.10 13.5M
2023-11-16 143.25 144.35 142.20 142.60 11.5M
2023-11-15 144.50 145.40 142.50 143.05 11.4M
2023-11-13 139.15 144.20 139.05 143.40 20.2M
2023-11-12 139.95 140.20 139.40 139.60 1.4M
2023-11-10 137.50 139.10 137.05 138.80 5.8M
2023-11-09 139.95 139.95 137.60 137.95 5.5M
2023-11-08 137.75 141.15 137.70 140.40 9.8M
2023-11-07 137.55 138.95 136.70 138.05 8.6M
2023-11-06 136.95 138.00 136.00 137.65 7.1M
2023-11-03 135.15 137.00 134.75 135.95 9.2M
2023-11-02 133.70 135.00 133.30 134.75 4.9M
2023-11-01 133.75 134.55 132.05 132.40 10.4M
2023-10-31 132.50 133.65 130.75 133.25 8.1M
2023-10-30 133.50 133.95 130.80 131.95 9.1M
2023-10-27 129.25 132.85 129.25 132.20 8.8M
2023-10-26 130.00 130.20 127.00 128.85 18.2M
2023-10-25 132.50 134.65 129.25 131.20 10.2M
2023-10-23 134.30 135.90 131.40 132.70 19.3M
2023-10-20 136.70 136.90 133.50 134.20 9.0M
2023-10-19 136.00 137.20 135.05 137.00 7.8M
2023-10-18 138.75 138.95 136.40 137.05 6.8M
2023-10-17 137.50 138.90 137.50 138.55 6.1M
2023-10-16 137.00 137.90 136.55 137.40 7.8M
2023-10-13 136.30 138.20 136.30 137.45 8.3M
2023-10-12 137.95 138.70 137.20 138.20 7.6M
2023-10-11 139.95 140.50 137.50 137.75 10.8M
2023-10-10 137.40 141.00 136.50 139.95 15.6M
2023-10-09 136.20 137.60 135.05 135.75 10.5M
2023-10-06 139.00 140.50 138.65 139.00 5.0M
2023-10-05 139.50 141.35 138.10 138.95 16.0M
2023-10-04 138.00 139.15 136.55 138.85 14.9M
2023-10-03 137.90 140.60 137.20 139.20 19.0M
2023-09-29 136.00 138.65 135.75 138.30 8.5M
2023-09-28 136.90 138.00 134.60 135.05 22.0M
2023-09-27 137.40 137.55 135.70 136.60 8.7M
2023-09-26 136.60 138.30 135.90 137.65 12.3M
2023-09-25 136.30 136.85 133.60 136.60 15.0M
2023-09-22 134.15 136.90 134.05 136.05 12.6M
2023-09-21 137.00 138.00 134.60 135.25 9.5M
2023-09-20 140.00 140.10 136.25 136.90 19.1M
2023-09-18 145.00 145.00 139.00 139.90 51.9M
2023-09-15 137.50 138.20 135.10 135.70 9.7M
2023-09-14 138.00 138.70 135.50 136.80 13.2M
2023-09-13 135.00 136.95 133.30 135.85 19.3M
2023-09-12 144.60 144.95 133.60 134.15 48.8M
2023-09-11 144.35 147.15 143.05 144.70 19.9M
2023-09-08 140.55 144.30 140.20 143.30 16.6M
2023-09-07 138.45 141.00 137.60 139.85 18.4M
2023-09-06 140.50 140.75 137.75 138.30 10.2M
2023-09-05 141.30 141.90 139.20 139.70 11.7M
2023-09-04 139.50 142.35 139.20 140.55 28.3M
2023-09-01 134.05 138.40 133.90 137.85 23.4M
2023-08-31 134.55 135.05 132.20 133.20 15.0M
2023-08-30 135.50 135.50 134.25 134.55 12.6M
2023-08-29 135.30 135.85 134.10 134.55 11.1M
2023-08-28 136.10 136.40 134.60 134.90 13.3M
2023-08-25 137.25 137.95 133.05 133.40 33.9M
2023-08-24 135.05 135.50 133.60 134.40 17.5M
2023-08-23 133.95 135.40 132.80 133.40 19.4M
2023-08-22 129.70 133.70 129.35 133.30 20.6M
2023-08-21 127.20 129.70 127.15 129.25 5.1M
2023-08-18 128.25 129.60 126.75 127.15 9.0M
2023-08-17 131.45 131.60 128.25 128.70 7.2M
2023-08-16 130.75 131.90 129.45 131.30 7.1M
2023-08-14 131.95 131.95 129.45 130.50 8.5M
2023-08-11 130.20 133.25 129.55 132.05 11.0M
2023-08-10 131.60 133.15 129.10 129.40 11.1M
2023-08-09 129.80 132.40 129.00 131.70 13.1M
2023-08-08 128.70 130.00 127.60 129.15 12.5M
2023-08-07 128.45 129.20 126.60 128.55 8.3M
2023-08-04 126.30 128.05 125.50 127.60 10.6M
2023-08-03 125.55 126.50 123.50 124.65 12.4M
2023-08-02 130.45 130.70 123.70 125.35 20.8M
2023-08-01 131.00 133.25 130.05 130.45 17.1M
2023-07-31 130.30 131.00 128.85 130.70 16.2M
2023-07-28 129.25 131.70 128.00 130.15 37.2M
2023-07-27 126.20 128.80 126.00 127.25 11.6M
2023-07-26 127.05 127.35 125.65 126.00 12.7M
2023-07-25 126.55 127.20 125.35 127.05 7.2M
2023-07-24 125.35 127.75 125.00 126.00 13.1M
2023-07-21 126.35 126.65 124.75 124.95 9.9M
2023-07-20 127.00 127.25 125.55 126.00 10.2M
2023-07-19 127.75 127.75 126.70 126.90 9.0M
2023-07-18 127.70 128.30 125.25 127.10 9.0M
2023-07-17 127.80 128.25 126.40 127.15 9.4M
2023-07-14 126.00 127.50 124.10 127.15 9.6M
2023-07-13 127.75 128.80 125.00 125.50 12.4M
2023-07-12 128.30 128.50 126.55 127.65 18.0M
2023-07-11 123.45 128.65 123.40 127.40 46.2M
2023-07-10 124.20 124.65 122.50 123.00 9.1M
2023-07-07 124.35 125.90 123.65 124.05 22.8M
2023-07-06 122.30 125.10 121.90 124.80 16.9M
2023-07-05 122.55 123.75 121.05 121.75 15.6M
2023-07-04 124.00 124.20 121.55 122.05 7.6M
2023-07-03 126.00 126.00 122.70 123.75 15.5M
2023-06-30 121.40 126.70 120.75 125.75 28.0M
2023-06-28 119.15 122.40 118.10 120.75 61.9M
2023-06-27 122.10 122.60 117.90 118.40 19.1M
2023-06-26 121.00 122.55 120.00 121.40 17.4M
2023-06-23 123.75 123.90 119.50 120.05 12.4M
2023-06-22 123.55 127.35 122.80 123.45 25.0M
2023-06-21 126.15 126.30 121.75 122.80 14.1M
2023-06-20 125.00 126.75 123.90 125.15 15.5M
2023-06-19 126.35 126.35 124.45 124.85 10.1M
2023-06-16 122.30 127.25 121.65 125.20 32.6M
2023-06-15 121.40 122.75 120.05 121.95 13.9M
2023-06-14 122.35 123.15 121.10 121.40 8.7M
2023-06-13 119.90 122.45 118.90 122.10 16.6M
2023-06-12 120.95 123.90 118.75 119.10 24.3M
2023-06-09 118.00 121.45 116.70 120.35 19.9M
2023-06-08 118.50 118.70 116.40 117.55 11.2M
2023-06-07 118.75 119.00 117.50 118.05 11.3M
2023-06-06 116.25 118.50 115.90 118.05 19.0M
2023-06-05 113.35 118.65 113.35 115.65 35.2M
2023-06-02 113.40 113.50 112.00 113.30 9.9M
2023-06-01 112.20 113.45 112.00 112.90 9.2M
2023-05-31 110.55 112.45 110.20 112.15 15.7M
2023-05-30 111.45 112.60 111.00 111.25 7.8M
2023-05-29 111.00 111.80 110.20 111.45 10.3M
2023-05-26 109.55 111.00 109.10 110.70 8.0M
2023-05-25 108.00 110.75 108.00 109.60 11.2M
2023-05-24 107.90 109.30 107.30 108.80 10.7M
2023-05-23 110.95 111.05 107.75 107.90 15.2M
2023-05-22 108.55 111.30 107.60 110.45 27.9M
2023-05-19 107.80 107.85 105.70 107.00 9.3M
2023-05-18 108.50 109.25 107.25 107.80 7.2M
2023-05-17 108.80 109.75 107.95 108.25 9.5M
2023-05-16 107.70 109.10 107.40 108.45 9.1M
2023-05-15 107.10 108.60 106.90 107.65 7.8M
2023-05-12 108.65 108.65 106.60 107.30 6.9M
2023-05-11 108.25 109.00 107.50 108.60 9.4M
2023-05-10 107.90 108.60 107.25 108.05 10.4M
2023-05-09 107.20 108.15 106.60 107.55 10.1M
2023-05-08 106.30 107.50 106.00 107.30 6.7M
2023-05-05 107.05 107.95 105.80 106.30 9.3M
2023-05-04 106.95 108.25 106.50 107.25 15.4M
2023-05-03 104.15 106.55 103.65 106.35 16.0M
2023-05-02 104.00 105.10 103.50 104.30 13.6M
2023-04-28 101.95 103.45 101.25 103.30 11.8M
2023-04-27 101.20 102.10 101.15 101.45 5.4M
2023-04-26 100.80 101.90 100.40 101.65 4.6M
2023-04-25 101.80 102.00 100.75 101.15 5.7M
2023-04-24 102.80 103.20 101.50 101.80 6.0M
2023-04-21 102.70 103.50 102.20 102.80 5.6M
2023-04-20 101.50 103.30 101.35 102.85 13.2M
2023-04-19 103.00 103.10 101.25 101.40 11.3M
2023-04-18 101.40 103.85 101.20 102.95 19.8M
2023-04-17 101.00 101.50 100.00 101.40 8.3M
2023-04-13 100.80 101.80 100.50 100.90 9.2M
2023-04-12 100.15 101.10 99.50 100.80 8.9M
2023-04-11 100.40 100.95 98.80 100.00 8.5M
2023-04-10 98.90 100.55 98.75 99.90 10.9M
2023-04-06 97.60 99.00 97.55 98.75 11.4M
2023-04-05 95.05 98.45 95.05 98.25 24.9M
2023-04-03 98.95 99.00 95.80 96.60 24.2M
2023-03-31 94.25 98.45 94.25 97.55 64.5M
2023-03-29 90.20 92.05 89.90 91.55 36.1M
2023-03-28 91.75 92.50 90.00 90.30 15.0M
2023-03-27 93.10 93.75 91.35 91.75 16.0M
2023-03-24 93.95 94.50 91.20 91.55 16.7M
2023-03-23 92.30 92.75 90.85 92.10 10.0M
2023-03-22 93.50 93.95 92.50 92.65 6.1M
2023-03-21 93.00 93.45 92.35 93.10 5.9M
2023-03-20 93.00 93.35 91.75 92.65 6.6M
2023-03-17 93.10 94.70 92.90 93.40 13.2M
2023-03-16 92.70 92.70 89.65 91.90 12.3M
2023-03-15 93.50 94.25 92.20 92.60 8.3M
2023-03-14 92.85 92.95 91.20 92.75 14.3M
2023-03-13 94.05 94.90 91.90 92.35 11.5M
2023-03-10 94.30 95.50 93.55 94.90 9.6M
2023-03-09 96.15 96.90 95.25 95.45 7.9M
2023-03-08 96.25 96.40 94.50 96.10 14.3M
2023-03-06 96.35 97.25 95.90 96.45 8.3M
2023-03-03 97.25 97.70 95.60 95.85 7.9M
2023-03-02 97.20 97.55 96.20 96.70 10.0M
2023-03-01 95.20 97.10 94.80 97.05 14.3M
2023-02-28 95.15 96.15 94.40 94.60 11.0M
2023-02-27 95.35 95.70 93.15 95.40 13.9M
2023-02-24 95.65 95.90 95.00 95.35 8.1M
2023-02-23 95.10 95.70 93.65 95.40 16.2M
2023-02-22 95.70 96.15 94.80 95.00 14.6M
2023-02-21 95.95 96.20 94.60 95.55 11.9M
2023-02-20 96.70 96.75 94.20 94.90 17.5M
2023-02-17 97.55 98.65 96.20 96.45 20.4M
2023-02-16 95.90 98.40 94.25 97.75 32.9M
2023-02-15 94.05 94.80 93.40 94.65 11.6M
2023-02-14 94.80 95.15 93.10 94.60 9.6M
2023-02-13 96.25 97.20 94.45 94.65 13.6M
2023-02-10 95.55 96.65 95.35 96.25 10.7M
2023-02-09 96.35 96.70 95.55 95.80 6.6M
2023-02-08 94.95 96.30 94.35 96.10 11.6M
2023-02-07 94.50 95.10 93.75 94.45 10.3M
2023-02-06 93.50 95.00 93.20 94.50 7.0M
2023-02-03 93.40 94.40 91.70 93.85 15.9M
2023-02-02 89.55 93.50 88.30 93.10 24.5M
2023-02-01 97.00 97.25 89.05 90.95 44.1M
2023-01-31 90.30 96.25 89.05 94.95 59.0M
2023-01-30 92.95 92.95 87.00 88.95 62.8M
2023-01-27 99.60 99.95 92.45 94.30 24.6M
2023-01-25 100.20 100.90 98.80 99.15 9.2M
2023-01-24 101.55 101.85 100.15 100.65 10.2M
2023-01-23 102.35 102.50 101.10 101.55 9.7M
2023-01-20 102.90 103.40 101.60 101.80 7.9M
2023-01-19 102.00 103.00 101.85 102.85 4.8M
2023-01-18 103.10 104.00 102.10 102.70 13.0M
2023-01-17 102.35 103.00 101.50 102.90 11.8M
2023-01-16 100.45 103.00 100.20 102.10 16.5M
2023-01-13 99.50 100.10 97.40 99.95 11.7M
2023-01-12 100.45 100.50 98.90 99.40 9.3M
2023-01-11 100.35 100.75 99.55 100.20 11.1M
2023-01-10 100.00 100.10 98.30 99.15 10.4M
2023-01-09 99.90 101.70 99.50 100.00 11.9M
2023-01-06 99.80 100.50 98.70 98.95 7.2M
2023-01-05 99.00 100.15 98.30 99.95 10.4M
2023-01-04 100.70 100.90 98.45 98.75 8.9M
2023-01-03 100.30 100.90 99.80 100.35 8.8M
2023-01-02 100.40 101.20 99.90 100.25 7.0M