Baid Leasing and Finance Co

BAID
🏛️ india →
10.83
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
2022-12-30 20.25 20.25 19.65 19.85 0.1M
2022-12-29 19.80 20.25 19.45 20.25 0.1M
2022-12-28 20.60 20.60 19.35 19.90 0.1M
2022-12-27 19.95 20.50 18.55 20.00 0.1M
2022-12-26 18.50 20.15 18.50 19.20 0.1M
2022-12-23 20.00 20.00 17.55 19.10 0.1M
2022-12-22 19.80 19.90 19.05 19.20 0.1M
2022-12-21 21.20 21.20 19.50 19.80 0.1M
2022-12-20 21.00 21.00 20.05 20.75 0.1M
2022-12-19 20.30 20.95 19.80 20.65 0.1M
2022-12-16 20.50 20.50 19.75 20.05 0.1M
2022-12-15 20.05 20.55 20.05 20.10 0.1M
2022-12-14 20.00 20.85 20.00 20.25 0.1M
2022-12-13 19.95 20.70 19.65 19.80 0.1M
2022-12-12 20.10 20.45 19.75 19.95 0.1M
2022-12-09 20.65 20.65 19.70 19.90 0.1M
2022-12-08 20.40 20.65 19.60 20.05 0.1M
2022-12-07 19.65 20.60 19.65 20.00 0.1M
2022-12-06 20.90 20.90 19.95 20.35 0.1M
2022-12-05 19.60 20.00 19.55 19.90 0.1M
2022-12-02 19.70 20.30 19.50 19.55 0.1M
2022-12-01 20.15 20.85 19.55 19.95 0.1M
2022-11-30 19.35 20.45 19.05 19.75 0.1M
2022-11-29 21.60 21.60 18.60 20.00 0.1M
2022-11-28 21.00 21.60 20.00 21.00 0.1M
2022-11-25 20.65 20.75 20.00 20.55 0.1M
2022-11-24 19.75 20.50 19.40 20.10 0.1M
2022-11-23 21.60 21.60 19.50 20.15 0.1M
2022-11-22 20.90 21.30 20.35 21.20 0.1M
2022-11-21 21.10 21.20 19.85 20.45 0.1M
2022-11-18 19.75 21.10 18.75 20.50 0.2M
2022-11-17 18.55 20.40 18.50 19.45 0.1M
2022-11-16 19.55 19.55 18.80 18.90 0.1M
2022-11-15 20.45 20.45 18.70 19.00 0.1M
2022-11-14 19.20 19.90 18.65 19.85 0.1M
2022-11-11 19.60 19.60 18.65 19.15 0.1M
2022-11-10 18.60 19.45 18.60 19.05 0.1M
2022-11-09 18.55 19.80 18.55 19.35 0.1M
2022-11-07 19.00 19.90 18.60 18.90 0.1M
2022-11-04 19.65 20.10 18.90 19.10 0.1M
2022-11-03 19.40 20.55 19.40 19.70 0.1M
2022-11-02 20.80 21.00 18.90 19.80 0.1M
2022-11-01 19.60 20.65 19.60 20.55 0.1M
2022-10-31 21.00 21.00 19.95 20.05 0.1M
2022-10-28 20.30 21.15 19.65 20.30 0.1M
2022-10-27 19.45 21.35 19.45 20.10 0.1M
2022-10-25 20.70 21.10 19.35 19.80 0.1M
2022-10-24 21.40 22.60 19.15 20.55 0.0M
2022-10-21 20.65 20.65 19.40 20.00 0.1M
2022-10-20 19.80 20.00 18.50 19.25 0.1M
2022-10-19 19.90 19.90 16.00 18.95 0.1M
2022-10-18 19.65 19.90 19.05 19.50 0.1M
2022-10-17 20.05 20.05 19.25 19.65 0.1M
2022-10-14 20.80 20.80 19.05 20.05 0.1M
2022-10-13 20.50 20.95 19.20 19.45 0.1M
2022-10-12 21.95 21.95 19.80 19.90 0.1M
2022-10-11 21.60 21.60 20.55 20.70 0.1M
2022-10-10 20.05 21.60 20.05 21.50 0.1M
2022-10-07 20.75 20.75 20.10 20.65 0.1M
2022-10-06 20.05 20.85 20.05 20.40 0.1M
2022-10-04 20.10 21.00 19.60 20.45 0.1M
2022-10-03 21.75 21.75 20.10 20.40 0.1M
2022-09-30 21.50 21.50 20.40 21.30 0.1M
2022-09-29 21.00 21.00 19.90 20.20 0.1M
2022-09-28 21.60 21.90 18.50 19.95 0.1M
2022-09-27 20.65 21.90 20.50 20.50 0.0M
2022-09-26 21.80 21.80 20.50 21.35 0.0M
2022-09-23 21.95 21.95 20.50 21.40 0.0M
2022-09-22 21.65 21.65 20.50 21.10 0.0M
2022-09-21 21.95 21.95 21.15 21.65 0.0M
2022-09-20 21.30 21.90 21.00 21.50 0.0M
2022-09-19 21.20 22.15 21.00 21.60 0.0M
2022-09-16 22.25 22.25 21.50 21.50 0.0M
2022-09-15 21.15 22.50 21.15 21.95 0.0M
2022-09-14 22.95 22.95 21.10 21.70 0.0M
2022-09-13 22.00 22.95 21.40 22.00 0.0M
2022-09-12 21.70 23.00 21.55 22.05 0.0M
2022-09-09 21.80 22.20 21.60 21.95 0.0M
2022-09-08 22.00 22.30 21.55 22.00 0.0M
2022-09-07 22.05 22.85 21.10 21.80 0.0M
2022-09-06 23.95 23.95 21.60 22.25 0.1M
2022-09-05 24.00 24.00 22.10 22.15 0.0M
2022-09-02 21.75 24.00 21.55 22.95 0.0M
2022-09-01 23.30 23.30 20.75 22.40 0.0M
2022-08-30 21.65 23.80 21.65 22.60 0.0M
2022-08-29 21.50 23.35 21.30 22.40 0.0M
2022-08-26 23.80 23.80 21.60 22.30 0.0M
2022-08-25 21.30 23.70 21.30 22.75 0.0M
2022-08-24 22.00 23.75 21.05 22.00 0.0M
2022-08-23 22.80 22.90 21.60 22.75 0.0M
2022-08-22 23.30 23.30 22.50 23.10 0.0M
2022-08-19 22.70 23.95 22.30 23.40 0.0M
2022-08-18 24.00 24.00 22.65 22.85 0.0M
2022-08-17 24.80 24.80 22.40 23.20 0.0M
2022-08-16 25.95 25.95 24.45 24.70 0.0M
2022-08-12 24.05 25.95 23.85 24.20 0.1M
2022-08-11 23.45 23.95 21.10 23.95 0.0M
2022-08-10 24.50 24.50 21.10 21.80 0.0M
2022-08-08 23.65 24.40 21.15 22.75 0.1M
2022-08-05 24.00 25.55 23.10 23.45 0.0M
2022-08-04 24.30 25.30 24.30 24.45 0.0M
2022-08-03 25.40 25.80 24.15 25.05 0.0M
2022-08-02 26.40 26.40 24.75 24.90 0.0M
2022-08-01 25.25 25.70 23.50 25.70 0.1M
2022-07-29 24.00 25.00 24.00 24.50 0.0M
2022-07-28 25.00 25.55 24.20 25.20 0.0M
2022-07-27 24.80 25.50 23.60 24.75 0.0M
2022-07-26 24.10 25.95 24.10 24.70 0.0M
2022-07-25 24.90 25.60 23.50 25.30 0.1M
2022-07-22 23.30 24.80 23.30 24.40 0.0M
2022-07-21 23.70 25.00 23.50 24.45 0.0M
2022-07-20 24.50 25.30 24.05 24.70 0.0M
2022-07-19 24.70 24.75 23.60 24.55 0.0M
2022-07-18 22.75 23.60 22.50 23.60 0.1M
2022-07-15 23.50 24.15 22.10 22.50 0.0M
2022-07-14 24.50 24.50 22.60 23.00 0.0M
2022-07-13 22.50 24.50 22.50 23.75 0.1M
2022-07-12 21.45 23.65 21.45 23.65 0.2M
2022-07-11 22.55 23.00 22.55 22.55 0.0M
2022-07-08 23.65 23.70 23.05 23.70 0.1M
2022-07-07 22.40 22.60 22.00 22.60 0.0M
2022-07-06 21.40 21.55 21.20 21.55 0.1M
2022-07-05 20.55 20.55 20.50 20.55 0.1M
2022-07-04 19.55 19.60 17.80 19.60 0.1M
2022-07-01 19.25 20.60 18.70 18.70 0.0M
2022-06-30 19.45 20.75 19.45 19.65 0.0M
2022-06-29 20.60 20.60 20.45 20.45 0.0M
2022-06-28 22.50 22.50 21.00 21.50 0.0M
2022-06-27 23.15 23.15 21.30 22.10 0.0M
2022-06-24 22.00 22.20 20.20 22.10 0.0M
2022-06-23 19.80 21.70 19.80 21.15 0.0M
2022-06-22 22.60 22.60 20.65 20.80 0.0M
2022-06-21 21.00 21.75 20.35 21.70 0.0M
2022-06-20 20.75 20.75 20.50 20.75 0.0M
2022-06-17 21.48 21.48 19.80 19.80 0.0M
2022-06-16 21.55 22.25 20.53 20.83 0.0M
2022-06-15 22.43 22.43 21.20 21.55 0.0M
2022-06-14 21.00 21.70 20.70 21.65 0.0M
2022-06-13 21.00 21.38 20.35 20.93 0.0M
2022-06-10 20.73 20.90 19.90 20.68 0.0M
2022-06-09 19.00 20.08 18.23 19.93 0.0M
2022-06-08 20.85 20.85 19.05 19.13 0.0M
2022-06-07 18.98 20.33 18.53 19.95 0.0M
2022-06-06 19.08 19.63 18.18 19.38 0.0M
2022-06-03 20.65 20.65 19.05 19.08 0.0M
2022-06-02 20.13 20.13 19.18 20.05 0.0M
2022-06-01 19.08 20.28 19.08 19.88 0.0M
2022-05-31 19.80 20.83 19.30 19.45 0.0M
2022-05-30 21.48 21.50 19.68 20.13 0.1M
2022-05-27 21.25 22.30 20.20 20.65 0.0M
2022-05-26 22.10 22.10 20.03 21.25 0.1M
2022-05-25 20.75 21.25 19.30 21.08 0.0M
2022-05-24 19.70 20.30 19.35 20.25 0.0M
2022-05-23 17.95 19.75 17.95 19.40 0.0M
2022-05-20 20.05 20.05 18.55 18.88 0.0M
2022-05-19 19.13 19.70 19.13 19.45 0.0M
2022-05-18 19.98 20.40 18.63 19.98 0.0M
2022-05-17 20.00 20.60 19.20 19.45 0.0M
2022-05-16 18.55 20.25 18.55 20.00 0.0M
2022-05-13 18.33 19.63 17.83 19.48 0.0M
2022-05-12 19.23 19.50 18.28 18.70 0.0M
2022-05-11 20.80 20.80 19.13 19.23 0.0M
2022-05-10 20.50 21.45 19.60 20.13 0.0M
2022-05-09 20.43 21.65 20.43 20.60 0.0M
2022-05-06 21.50 21.53 21.30 21.50 0.1M
2022-05-05 23.30 23.30 21.25 22.40 0.0M
2022-05-04 22.70 22.70 21.78 22.20 0.0M
2022-05-02 22.35 23.00 21.28 22.78 0.0M
2022-04-29 23.93 23.93 21.93 22.35 0.2M
2022-04-28 23.95 23.95 22.50 23.03 0.1M
2022-04-27 23.30 23.43 21.50 23.25 0.1M
2022-04-26 22.20 22.38 20.35 22.33 0.1M
2022-04-25 22.98 22.98 21.33 21.33 0.0M
2022-04-22 21.78 23.00 21.75 22.43 0.0M
2022-04-21 23.00 24.45 22.78 22.88 0.1M
2022-04-20 23.30 25.15 23.25 23.95 0.1M
2022-04-19 25.55 26.85 24.30 24.45 0.1M
2022-04-18 23.23 25.60 23.20 25.58 0.3M
2022-04-13 24.35 24.40 24.00 24.40 0.1M
2022-04-12 23.20 23.28 22.95 23.25 0.1M
2022-04-11 22.77 22.77 20.88 22.19 0.2M
2022-04-08 22.40 22.61 20.63 21.98 0.1M
2022-04-07 21.81 21.84 19.76 21.70 0.3M
2022-04-06 20.80 20.80 20.51 20.80 0.1M
2022-04-05 19.81 19.81 19.20 19.81 0.1M
2022-04-04 18.80 18.87 18.34 18.87 0.1M
2022-04-01 18.00 18.04 17.21 17.98 0.0M
2022-03-31 17.02 18.00 17.02 17.21 0.1M
2022-03-30 17.68 17.69 17.00 17.20 0.1M
2022-03-29 16.50 16.85 16.01 16.85 0.1M
2022-03-28 17.00 17.00 15.70 16.05 0.2M
2022-03-25 15.52 16.48 15.31 16.41 0.2M
2022-03-24 15.60 16.70 15.60 15.99 0.2M
2022-03-23 16.40 16.50 15.80 16.00 0.2M
2022-03-22 17.68 17.70 16.16 16.28 0.4M
2022-03-21 16.01 17.19 16.01 17.01 0.2M
2022-03-17 16.39 16.78 16.39 16.43 0.0M
2022-03-16 15.86 17.25 15.86 16.39 0.2M
2022-03-15 16.45 16.53 15.45 16.51 0.0M
2022-03-14 15.58 15.75 14.69 15.75 0.2M
2022-03-11 15.05 15.40 15.00 15.00 0.2M
2022-03-10 15.01 15.80 15.01 15.34 0.2M
2022-03-09 15.73 15.73 14.60 15.49 0.3M
2022-03-08 15.20 15.48 14.20 15.09 0.1M
2022-03-07 14.50 14.79 13.51 14.75 0.3M
2022-03-04 14.14 14.25 13.72 14.09 0.4M
2022-03-03 13.10 13.57 12.65 13.57 0.3M
2022-03-02 13.34 13.50 12.80 12.93 0.3M
2022-02-28 12.99 13.63 12.51 13.36 0.3M
2022-02-25 12.65 13.10 12.51 12.99 0.3M
2022-02-24 12.80 13.10 12.02 12.65 0.3M
2022-02-23 12.30 13.03 12.30 12.49 0.3M
2022-02-22 13.10 13.30 12.32 12.41 0.7M
2022-02-21 13.00 13.35 12.50 12.97 0.8M
2022-02-18 13.58 13.58 12.67 12.96 0.0M
2022-02-17 13.74 13.74 12.86 12.97 0.0M
2022-02-16 13.40 13.40 12.72 13.12 0.0M
2022-02-15 13.45 13.50 12.88 13.01 0.0M
2022-02-14 13.23 13.60 12.63 13.31 0.0M
2022-02-11 13.01 13.65 13.01 13.16 0.0M
2022-02-10 13.01 13.50 13.01 13.22 0.0M
2022-02-09 12.36 13.36 12.32 13.29 0.1M
2022-02-08 13.00 13.10 12.10 12.73 0.0M
2022-02-07 13.59 13.59 12.51 12.65 0.0M
2022-02-04 13.10 13.10 12.81 12.99 0.0M
2022-02-03 13.50 13.50 13.00 13.02 0.1M
2022-02-02 13.39 13.39 12.85 12.87 0.0M
2022-02-01 12.93 13.45 12.93 13.01 0.0M
2022-01-31 13.76 13.76 12.83 13.45 0.0M
2022-01-28 13.11 13.46 12.72 13.11 0.1M
2022-01-27 13.11 13.11 12.71 12.82 0.1M
2022-01-25 12.98 13.56 12.30 13.38 0.1M
2022-01-24 12.90 13.60 12.73 12.92 0.0M
2022-01-21 13.41 13.90 12.80 13.40 0.1M
2022-01-20 13.34 13.90 12.71 13.41 0.2M
2022-01-19 12.68 13.50 12.64 13.34 0.1M
2022-01-18 12.08 12.93 11.81 12.93 0.2M
2022-01-17 12.65 12.65 12.00 12.32 0.0M
2022-01-14 12.71 13.32 12.20 12.55 0.1M
2022-01-13 13.70 13.90 12.71 12.78 0.0M
2022-01-12 14.05 14.05 13.11 13.38 0.1M
2022-01-11 13.10 14.11 13.09 13.57 0.1M
2022-01-10 14.30 14.30 13.51 13.77 0.1M
2022-01-07 14.49 14.49 13.80 14.22 0.1M
2022-01-06 12.99 13.91 12.99 13.87 0.1M
2022-01-05 12.70 13.27 12.36 13.25 0.1M
2022-01-04 12.30 12.70 12.16 12.64 0.0M
2022-01-03 11.54 12.19 11.50 12.16 0.1M