Binani Industries Ltd

BINZ
🏛️ india →
13.02
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
2023-12-29 16.73 16.73 15.58 16.30 0.0M
2023-12-28 16.85 16.85 15.67 16.39 0.0M
2023-12-27 15.00 16.06 15.00 16.06 0.0M
2023-12-26 14.75 15.48 14.46 15.30 0.0M
2023-12-22 14.45 14.80 14.45 14.75 0.0M
2023-12-21 14.89 14.89 14.70 14.70 0.0M
2023-12-20 14.95 14.95 14.89 14.89 0.0M
2023-12-19 14.90 14.90 14.90 14.90 0.0M
2023-12-18 15.50 15.50 15.19 15.19 0.0M
2023-12-15 15.50 15.50 15.00 15.50 0.0M
2023-12-14 15.10 15.40 15.10 15.20 0.0M
2023-12-13 16.00 16.00 15.39 15.39 0.0M
2023-12-12 15.70 15.75 15.70 15.70 0.0M
2023-12-11 16.09 16.09 15.60 15.70 0.0M
2023-12-08 15.85 16.20 15.80 15.80 0.0M
2023-12-07 16.25 16.25 16.06 16.06 0.0M
2023-12-06 16.42 16.42 15.95 16.38 0.0M
2023-12-05 16.30 16.42 16.10 16.10 0.0M
2023-12-04 16.35 16.40 16.10 16.10 0.0M
2023-12-01 16.40 16.40 16.08 16.40 0.0M
2023-11-30 16.40 16.40 16.40 16.40 0.0M
2023-11-29 17.03 17.03 16.70 16.70 0.0M
2023-11-28 16.43 17.04 16.43 17.04 0.0M
2023-11-24 16.76 16.76 16.76 16.76 0.0M
2023-11-23 16.47 17.10 16.47 17.10 0.0M
2023-11-22 16.80 16.85 16.80 16.80 0.0M
2023-11-21 17.42 17.42 16.75 17.10 0.0M
2023-11-20 17.08 17.08 17.08 17.08 0.0M
2023-11-17 16.30 16.75 16.30 16.75 0.0M
2023-11-16 16.75 16.75 16.25 16.60 0.0M
2023-11-15 16.52 16.52 16.45 16.45 0.0M
2023-11-13 16.90 16.95 16.20 16.20 0.0M
2023-11-12 17.00 17.30 16.12 16.15 0.0M
2023-11-10 15.16 16.48 15.16 16.48 0.0M
2023-11-09 15.69 15.70 15.30 15.70 0.0M
2023-11-08 14.05 14.96 14.05 14.96 0.0M
2023-11-07 14.08 14.75 14.08 14.25 0.0M
2023-11-06 14.26 14.87 14.26 14.38 0.0M
2023-11-03 14.99 14.99 14.09 14.55 0.0M
2023-11-02 14.98 14.98 14.01 14.35 0.0M
2023-11-01 14.70 14.70 14.01 14.28 0.0M
2023-10-31 14.64 14.70 13.60 14.70 0.0M
2023-10-30 15.10 15.10 13.73 14.00 0.0M
2023-10-27 14.45 14.45 14.41 14.41 0.0M
2023-10-26 15.25 15.25 14.70 14.70 0.0M
2023-10-25 15.00 15.00 15.00 15.00 0.0M
2023-10-23 15.10 15.10 15.10 15.10 0.0M
2023-10-20 15.00 15.01 15.00 15.01 0.0M
2023-10-19 15.14 15.30 15.14 15.30 0.0M
2023-10-18 15.45 15.45 15.44 15.44 0.0M
2023-10-17 15.80 15.80 15.26 15.75 0.0M
2023-10-16 15.54 15.54 15.50 15.54 0.0M
2023-10-13 15.00 15.24 15.00 15.24 0.0M
2023-10-12 15.00 15.00 14.95 14.95 0.0M
2023-10-11 14.99 14.99 14.80 14.91 0.0M
2023-10-10 15.00 15.30 14.70 14.70 0.0M
2023-10-09 15.00 15.00 15.00 15.00 0.0M
2023-10-06 14.99 14.99 14.96 14.96 0.0M
2023-10-05 15.26 15.26 15.26 15.26 0.0M
2023-10-04 15.57 15.57 15.57 15.57 0.0M
2023-10-03 15.88 15.88 15.88 15.88 0.0M
2023-09-29 16.55 16.55 16.20 16.20 0.0M
2023-09-28 16.27 16.27 16.27 16.27 0.0M
2023-09-27 16.59 16.60 16.59 16.60 0.0M
2023-09-26 16.50 16.61 16.50 16.60 0.0M
2023-09-25 16.90 16.90 16.65 16.65 0.0M
2023-09-22 16.95 17.20 16.95 16.95 0.0M
2023-09-21 17.40 17.40 17.29 17.29 0.0M
2023-09-20 18.65 18.65 17.31 18.20 0.0M
2023-09-18 18.00 18.11 17.61 17.94 0.0M
2023-09-15 16.43 17.25 16.43 17.25 0.0M
2023-09-14 15.34 16.43 15.34 16.43 0.0M
2023-09-13 14.91 15.65 14.20 15.65 0.0M
2023-09-12 15.11 16.06 14.80 14.91 0.0M
2023-09-11 16.05 16.50 15.50 15.54 0.0M
2023-09-08 15.43 16.05 15.43 16.05 0.0M
2023-09-07 15.45 15.74 15.45 15.74 0.0M
2023-09-06 15.44 15.44 15.44 15.44 0.0M
2023-09-05 15.14 15.14 15.14 15.14 0.0M
2023-09-04 15.14 15.44 14.85 14.85 0.0M
2023-09-01 14.90 15.14 14.90 15.14 0.0M
2023-08-31 14.85 14.85 14.85 14.85 0.0M
2023-08-30 14.10 14.56 14.10 14.56 0.0M
2023-08-29 14.00 14.28 14.00 14.28 0.0M
2023-08-28 13.90 14.00 13.90 14.00 0.0M
2023-08-25 13.77 14.00 13.77 13.90 0.0M
2023-08-24 14.05 14.25 14.05 14.05 0.0M
2023-08-23 14.25 14.25 14.25 14.25 0.0M
2023-08-22 14.54 14.54 14.54 14.54 0.0M
2023-08-21 14.83 14.83 14.83 14.83 0.0M
2023-08-18 15.13 15.13 15.13 15.13 0.0M
2023-08-17 15.43 15.43 15.43 15.43 0.0M
2023-08-16 15.74 15.74 15.74 15.74 0.0M
2023-08-11 16.06 16.06 16.06 16.06 0.0M
2023-08-10 16.38 16.38 16.38 16.38 0.0M
2023-08-09 16.71 16.71 16.71 16.71 0.0M
2023-08-08 17.05 17.05 17.05 17.05 0.0M
2023-08-07 17.40 17.40 17.39 17.39 0.0M
2023-08-04 18.20 18.20 17.10 17.74 0.0M
2023-08-03 17.30 17.54 16.50 17.43 0.0M
2023-08-02 16.78 16.80 16.21 16.71 0.0M
2023-08-01 15.29 16.05 15.29 16.05 0.0M
2023-07-31 14.28 15.29 14.28 15.29 0.0M
2023-07-28 15.11 15.11 14.36 14.57 0.0M
2023-07-27 15.30 15.30 14.70 15.11 0.0M
2023-07-26 15.00 15.29 14.51 14.74 0.0M
2023-07-25 14.85 15.00 14.60 14.80 0.0M
2023-07-24 14.86 15.33 14.51 14.80 0.0M
2023-07-21 14.99 14.99 14.55 14.86 0.0M
2023-07-20 14.97 15.38 14.70 14.99 0.0M
2023-07-19 15.20 15.49 14.86 14.97 0.0M
2023-07-18 15.80 15.80 15.20 15.26 0.0M
2023-07-17 16.15 16.15 15.85 15.85 0.0M
2023-07-14 16.50 16.80 16.15 16.68 0.0M
2023-07-13 16.85 17.00 16.70 16.77 0.0M
2023-07-12 17.25 17.93 16.80 16.81 0.0M
2023-07-11 17.33 18.15 17.25 17.25 0.0M
2023-07-10 17.90 18.00 17.31 17.65 0.0M
2023-07-07 17.90 18.15 17.55 17.90 0.0M
2023-07-06 17.38 17.97 17.38 17.86 0.0M
2023-07-05 18.25 18.55 17.65 17.73 0.0M
2023-07-04 18.90 18.90 18.01 18.11 0.0M
2023-07-03 18.38 19.22 18.10 18.35 0.0M
2023-06-30 18.99 18.99 17.75 18.38 0.0M
2023-06-28 19.03 19.03 18.17 18.31 0.0M
2023-06-27 19.20 19.34 18.33 18.61 0.0M
2023-06-26 18.59 18.80 18.25 18.75 0.0M
2023-06-23 19.20 19.20 18.50 18.59 0.0M
2023-06-22 19.25 19.25 18.90 19.20 0.0M
2023-06-21 18.96 19.54 18.96 19.03 0.0M
2023-06-20 19.69 19.69 18.77 18.96 0.0M
2023-06-19 19.60 19.60 19.15 19.40 0.0M
2023-06-16 19.70 19.80 19.20 19.30 0.0M
2023-06-15 20.45 20.45 19.20 19.37 0.0M
2023-06-14 20.09 20.09 19.55 19.78 0.0M
2023-06-13 20.05 20.27 19.48 20.07 0.0M
2023-06-12 20.70 20.95 20.38 20.45 0.0M
2023-06-09 21.50 22.00 20.90 20.91 0.0M
2023-06-08 21.25 22.79 21.25 21.54 0.0M
2023-06-07 22.00 22.00 20.87 21.97 0.0M
2023-06-06 22.03 22.65 21.80 21.85 0.0M
2023-06-05 22.50 22.50 21.71 22.06 0.0M
2023-06-02 22.00 22.80 21.96 22.24 0.0M
2023-06-01 22.39 22.80 21.45 21.97 0.0M
2023-05-31 22.25 23.00 21.85 21.95 0.0M
2023-05-30 22.69 22.80 21.85 22.80 0.0M
2023-05-29 22.89 23.04 22.00 22.18 0.0M
2023-05-26 23.96 23.96 22.59 22.71 0.0M
2023-05-25 23.80 24.00 23.20 23.49 0.0M
2023-05-24 22.90 24.25 22.90 23.81 0.0M
2023-05-23 23.90 23.90 22.76 23.10 0.0M
2023-05-22 24.84 24.84 23.60 23.60 0.0M
2023-05-19 24.65 25.13 23.00 24.84 0.0M
2023-05-18 23.94 23.94 23.94 23.94 0.0M
2023-05-17 22.19 22.80 21.65 22.80 0.0M
2023-05-16 22.79 22.79 21.55 21.72 0.0M
2023-05-15 23.79 24.40 22.35 22.47 0.0M
2023-05-12 24.99 24.99 23.23 23.34 0.0M
2023-05-11 24.45 24.45 23.10 24.45 0.0M
2023-05-10 22.19 23.29 22.19 23.29 0.0M
2023-05-09 24.18 24.18 21.88 22.19 0.1M
2023-05-08 23.03 23.03 23.03 23.03 0.0M
2023-05-05 21.94 21.94 21.94 21.94 0.0M
2023-05-04 19.65 20.90 19.65 20.90 0.0M
2023-05-03 19.91 20.49 19.53 19.91 0.0M
2023-05-02 22.16 22.16 20.30 20.34 0.0M
2023-04-28 21.68 21.99 21.28 21.34 0.0M
2023-04-27 23.84 24.07 21.79 22.39 0.2M
2023-04-26 22.93 22.93 22.06 22.93 0.1M
2023-04-25 21.84 21.84 20.30 21.84 0.2M
2023-04-24 20.80 20.80 20.80 20.80 0.0M
2023-04-21 19.81 19.81 19.81 19.81 0.0M
2023-04-20 17.16 18.87 17.16 18.87 0.0M
2023-04-19 17.98 17.98 17.98 17.98 0.0M
2023-04-18 18.92 19.91 18.92 18.92 0.0M
2023-04-17 19.91 20.50 19.91 19.91 0.0M
2023-04-13 21.02 21.51 20.95 20.95 0.0M
2023-04-12 23.06 23.19 22.05 22.05 0.0M
2023-04-11 23.36 23.98 23.21 23.21 0.0M
2023-04-10 25.70 25.71 24.43 24.43 0.0M
2023-04-06 24.31 26.85 24.31 25.71 0.3M
2023-04-05 25.58 26.75 25.58 25.58 0.1M
2023-04-03 26.92 29.00 26.92 26.92 0.2M
2023-03-31 28.33 28.33 28.33 28.33 0.0M
2023-03-29 29.82 29.82 29.82 29.82 0.0M
2023-03-28 31.38 31.38 31.38 31.38 0.0M
2023-03-27 36.49 36.49 33.03 33.03 0.5M
2023-03-24 34.76 34.76 34.76 34.76 0.0M
2023-03-23 33.11 33.11 33.11 33.11 0.0M
2023-03-22 31.54 31.54 31.54 31.54 0.0M
2023-03-21 30.04 30.04 30.04 30.04 0.0M
2023-03-20 28.61 28.61 28.61 28.61 0.0M
2023-03-17 27.25 27.25 27.25 27.25 0.0M
2023-03-16 25.96 25.96 25.96 25.96 0.2M
2023-03-15 24.73 24.73 24.73 24.73 0.0M
2023-03-14 23.56 23.56 23.56 23.56 0.0M
2023-03-13 21.42 21.42 21.42 21.42 0.0M
2023-03-10 19.48 19.48 19.48 19.48 0.0M
2023-03-09 17.71 17.71 17.71 17.71 0.0M
2023-03-08 16.87 16.87 16.87 16.87 0.0M
2023-03-06 16.07 16.07 16.07 16.07 0.0M
2023-03-03 15.31 15.31 15.31 15.31 0.0M
2023-03-02 14.59 14.59 14.59 14.59 0.0M
2023-03-01 13.90 13.90 13.90 13.90 0.0M
2023-02-28 13.24 13.24 13.24 13.24 0.0M
2023-02-27 12.61 12.61 12.61 12.61 0.0M
2023-02-24 12.01 12.01 12.01 12.01 0.0M
2023-02-23 10.90 11.44 10.90 11.44 0.0M