Bartronics India Ltd

BARI
🏛️ india →
14.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.09 15.09 14.16 14.31 0.1M
2025-09-25 14.95 15.15 14.55 14.86 0.1M
2025-09-24 15.39 15.44 14.56 14.95 0.2M
2025-09-23 15.15 15.65 14.70 15.02 0.2M
2025-09-22 16.00 16.00 15.11 15.40 0.3M
2025-09-19 15.35 16.07 15.35 15.85 0.4M
2025-09-18 15.50 15.85 15.08 15.31 0.3M
2025-09-17 16.09 16.35 15.51 15.88 0.4M
2025-09-16 15.76 17.00 15.76 16.06 0.4M
2025-09-15 16.18 16.89 15.91 16.17 0.5M
2025-09-12 16.58 17.00 15.81 15.97 0.7M
2025-09-11 15.94 17.03 15.94 16.51 1.4M
2025-09-10 16.76 17.20 15.70 15.89 1.9M
2025-09-09 15.27 17.60 14.50 16.89 4.1M
2025-09-08 13.64 15.31 13.38 15.10 6.2M
2025-09-05 12.36 13.00 12.28 12.76 0.3M
2025-09-04 12.02 13.40 12.02 12.38 0.8M
2025-09-03 12.10 12.50 11.97 12.01 0.2M
2025-09-02 11.99 12.15 11.98 12.06 0.1M
2025-09-01 12.10 12.50 11.78 11.97 0.3M
2025-08-29 12.09 12.27 12.09 12.18 0.0M
2025-08-28 12.07 12.45 11.90 12.14 0.1M
2025-08-26 12.20 12.24 11.99 12.12 0.1M
2025-08-25 12.58 12.81 12.05 12.15 0.3M
2025-08-22 12.60 12.74 12.45 12.57 0.1M
2025-08-21 12.85 12.89 12.60 12.65 0.1M
2025-08-20 12.70 12.99 12.44 12.85 0.1M
2025-08-19 12.51 12.72 12.34 12.55 0.1M
2025-08-18 12.84 13.00 12.55 12.64 0.1M
2025-08-14 13.16 13.34 12.70 12.84 0.2M
2025-08-13 13.58 13.58 12.77 13.01 0.2M
2025-08-12 14.00 14.00 12.62 13.39 0.6M
2025-08-11 12.51 12.74 12.05 12.15 0.1M
2025-08-08 12.89 12.89 12.51 12.62 0.1M
2025-08-07 12.36 12.89 12.18 12.67 0.2M
2025-08-06 12.64 13.15 12.01 12.36 0.2M
2025-08-05 13.15 13.15 12.61 12.68 0.2M
2025-08-04 13.41 13.41 12.92 12.98 0.1M
2025-08-01 13.11 13.48 13.04 13.08 0.2M
2025-07-31 13.30 13.68 13.10 13.33 0.2M
2025-07-30 13.53 13.65 13.42 13.50 0.1M
2025-07-29 13.65 13.65 13.47 13.53 0.2M
2025-07-28 13.31 13.60 13.10 13.51 0.3M
2025-07-25 13.89 13.89 13.25 13.31 0.2M
2025-07-24 14.13 14.13 13.60 13.67 0.2M
2025-07-23 13.54 14.14 13.20 13.86 0.3M
2025-07-22 13.69 13.69 13.35 13.37 0.1M
2025-07-21 13.49 13.80 13.39 13.50 0.3M
2025-07-18 13.85 14.17 13.53 13.63 0.2M
2025-07-17 14.00 14.10 13.81 13.84 0.2M
2025-07-16 14.20 14.20 13.80 13.92 0.2M
2025-07-15 14.10 14.76 13.89 13.94 1.1M
2025-07-14 13.90 14.19 13.64 13.92 0.5M
2025-07-11 13.59 14.20 13.44 13.82 0.5M
2025-07-10 13.05 13.92 13.05 13.42 1.0M
2025-07-09 13.18 13.37 13.00 13.04 0.2M
2025-07-08 13.46 13.46 13.06 13.14 0.3M
2025-07-07 13.47 13.78 13.25 13.28 0.7M
2025-07-04 13.39 13.72 13.20 13.48 0.2M
2025-07-03 13.40 13.67 13.22 13.36 0.2M
2025-07-02 13.48 13.85 13.38 13.41 0.2M
2025-07-01 13.84 13.88 13.42 13.48 0.3M
2025-06-30 13.60 13.89 13.39 13.48 0.3M
2025-06-27 13.64 14.05 13.25 13.38 0.7M
2025-06-26 14.32 14.32 13.40 13.63 0.6M
2025-06-25 14.34 14.34 13.90 13.98 0.4M
2025-06-24 14.32 14.48 13.90 13.96 0.4M
2025-06-23 13.79 14.98 13.64 13.88 0.9M
2025-06-20 14.39 14.39 13.68 13.87 0.2M
2025-06-19 14.15 14.47 13.82 13.95 0.2M
2025-06-18 14.04 14.48 14.04 14.15 0.5M
2025-06-17 14.09 14.38 14.00 14.03 0.2M
2025-06-16 14.33 14.44 14.00 14.09 0.2M
2025-06-13 14.50 14.76 14.00 14.31 0.4M
2025-06-12 15.05 15.14 14.52 14.72 0.3M
2025-06-11 14.57 15.27 14.50 15.03 0.7M
2025-06-10 14.39 14.67 14.14 14.46 0.4M
2025-06-09 14.30 14.74 14.11 14.25 0.4M
2025-06-06 14.09 14.44 13.91 14.07 0.6M
2025-06-05 13.00 14.48 12.62 13.76 1.6M
2025-06-04 14.95 15.26 13.42 13.42 2.6M
2025-06-03 15.07 15.24 14.79 14.92 0.3M
2025-06-02 14.97 15.26 14.90 14.97 0.2M
2025-05-30 15.46 15.61 14.83 14.96 0.4M
2025-05-29 15.50 15.83 15.27 15.36 0.3M
2025-05-28 15.73 15.90 15.10 15.31 0.6M
2025-05-27 15.95 16.47 15.71 15.81 0.6M
2025-05-26 16.07 16.30 15.84 15.96 0.2M
2025-05-23 16.00 16.28 15.55 15.93 0.3M
2025-05-22 15.77 16.35 15.77 15.97 0.3M
2025-05-21 15.80 16.44 15.80 15.99 0.3M
2025-05-20 16.50 16.80 15.85 16.04 0.5M
2025-05-19 17.07 17.35 16.47 16.50 3.7M
2025-05-16 18.25 18.25 16.63 17.00 3.3M
2025-05-15 17.89 18.25 17.33 17.73 0.5M
2025-05-14 16.48 17.55 16.22 17.25 0.4M
2025-05-13 16.38 16.55 16.02 16.21 0.1M
2025-05-12 15.93 16.43 15.85 16.23 0.2M
2025-05-09 15.44 15.67 15.06 15.25 0.2M
2025-05-08 16.06 16.25 15.60 15.76 0.1M
2025-05-07 15.50 16.30 15.40 15.94 0.1M
2025-05-06 16.77 16.77 15.30 15.88 0.2M
2025-05-05 16.05 16.74 15.82 16.50 0.3M
2025-05-02 16.44 16.63 15.80 15.91 0.2M
2025-04-30 16.49 16.81 16.01 16.12 0.2M
2025-04-29 16.50 17.10 16.25 16.41 0.2M
2025-04-28 16.95 17.18 16.44 16.57 0.3M
2025-04-25 18.29 18.39 16.90 16.98 0.4M
2025-04-24 18.89 19.00 18.13 18.21 0.3M
2025-04-23 17.74 18.75 17.12 18.59 0.7M
2025-04-22 18.20 18.70 17.50 17.70 0.4M
2025-04-21 17.84 17.98 17.51 17.84 0.4M
2025-04-17 16.46 17.78 16.20 17.45 1.4M
2025-04-16 16.47 16.74 15.66 16.17 0.6M
2025-04-15 14.85 16.15 14.85 16.15 0.7M
2025-04-11 14.31 15.50 14.05 14.69 0.2M
2025-04-09 14.30 14.40 13.76 14.19 0.2M
2025-04-08 14.69 14.70 14.00 14.30 0.3M
2025-04-07 13.80 14.65 13.66 14.24 0.6M
2025-04-04 15.45 15.54 14.90 15.18 0.2M
2025-04-03 15.02 15.29 14.72 15.24 0.3M
2025-04-02 14.60 15.05 14.15 14.98 0.3M
2025-04-01 13.40 14.69 13.40 14.63 0.6M
2025-03-28 13.92 14.80 13.20 13.52 0.8M
2025-03-27 14.11 14.47 13.81 13.88 0.8M
2025-03-26 14.97 15.30 14.02 14.13 0.6M
2025-03-25 15.52 15.77 14.84 14.96 0.4M
2025-03-24 15.72 16.17 15.10 15.45 0.5M
2025-03-21 15.25 15.99 15.25 15.68 0.4M
2025-03-20 15.98 16.07 15.01 15.29 0.5M
2025-03-19 15.24 15.97 15.15 15.51 0.8M
2025-03-18 14.19 15.04 13.98 14.90 1.0M
2025-03-17 14.46 14.54 13.76 13.85 0.4M
2025-03-13 14.50 14.83 14.00 14.46 0.3M
2025-03-12 14.37 14.79 13.86 14.01 0.5M
2025-03-11 14.60 14.80 13.55 14.37 0.4M
2025-03-10 15.46 15.75 14.61 14.81 0.2M
2025-03-07 15.18 15.96 15.01 15.46 0.7M
2025-03-06 14.82 15.30 14.15 14.98 1.0M
2025-03-05 13.60 14.83 13.44 14.74 0.8M
2025-03-04 13.54 13.88 13.02 13.49 0.5M
2025-03-03 14.76 14.76 13.21 13.39 0.6M
2025-02-28 14.90 14.90 14.22 14.48 0.3M
2025-02-27 15.46 15.50 14.74 14.97 0.2M
2025-02-25 15.26 15.51 15.07 15.18 0.2M
2025-02-24 15.52 15.55 15.14 15.38 0.4M
2025-02-21 16.45 16.45 14.51 15.63 0.5M
2025-02-20 15.75 16.20 15.72 16.11 0.5M
2025-02-19 15.25 16.15 15.24 15.74 0.8M
2025-02-18 15.40 15.87 15.10 15.51 0.5M
2025-02-17 16.04 16.60 15.25 15.60 1.4M
2025-02-14 16.94 16.94 15.80 16.20 0.7M
2025-02-13 17.25 17.86 16.86 17.10 0.3M
2025-02-12 18.00 18.18 16.98 17.20 0.8M
2025-02-11 18.69 19.15 17.78 18.08 0.5M
2025-02-10 18.66 19.39 18.66 18.80 0.7M
2025-02-07 19.13 19.74 18.80 19.02 0.4M
2025-02-06 19.09 19.20 18.84 18.95 1.2M
2025-02-05 19.25 19.65 18.91 18.98 1.5M
2025-02-04 19.25 19.48 18.82 18.99 1.4M
2025-02-03 19.39 19.56 18.97 19.11 0.3M
2025-02-01 19.35 19.89 18.99 19.16 0.3M
2025-01-31 19.50 19.61 19.02 19.25 0.5M
2025-01-30 20.25 20.25 19.11 19.38 0.3M
2025-01-29 19.00 19.63 18.91 19.60 0.7M
2025-01-28 20.00 20.20 18.70 18.70 1.6M
2025-01-27 20.50 20.50 19.69 19.69 0.6M
2025-01-24 21.45 21.45 20.61 20.73 0.6M
2025-01-23 20.69 21.20 20.36 20.88 0.9M
2025-01-22 20.00 20.89 19.57 20.26 1.9M
2025-01-21 19.73 20.13 19.06 19.97 1.6M
2025-01-20 20.55 20.95 19.95 19.95 5.9M
2025-01-17 21.00 21.39 21.00 21.00 1.4M
2025-01-16 22.11 22.30 22.11 22.11 1.6M
2025-01-15 22.43 23.43 21.80 23.28 1.4M
2025-01-14 22.38 23.44 21.90 22.32 1.0M
2025-01-13 20.65 22.70 20.53 22.38 2.2M
2025-01-10 22.25 22.80 21.62 21.62 0.5M
2025-01-09 24.27 24.27 22.76 22.76 1.9M
2025-01-08 24.15 24.74 22.50 23.96 8.5M
2025-01-07 23.76 24.33 22.12 23.57 3.7M
2025-01-06 22.12 22.12 22.12 22.12 0.6M
2025-01-03 20.11 20.11 19.38 20.11 1.2M
2025-01-02 18.20 18.34 18.11 18.29 0.1M
2025-01-01 18.30 18.62 18.11 18.19 0.1M