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
2023-12-29 22.49 22.49 21.40 22.10 0.0M
2023-12-28 22.11 22.50 22.10 22.49 0.0M
2023-12-27 22.28 22.79 22.00 22.05 0.0M
2023-12-26 21.41 22.73 21.41 22.73 0.0M
2023-12-22 22.39 22.39 21.60 21.66 0.0M
2023-12-21 21.90 22.80 21.20 21.95 0.0M
2023-12-20 22.60 22.60 21.52 21.86 0.0M
2023-12-19 22.90 23.00 22.01 22.65 0.0M
2023-12-18 23.60 23.60 22.20 22.66 0.0M
2023-12-15 22.25 23.50 22.25 23.18 0.0M
2023-12-14 24.33 24.33 22.68 23.29 0.0M
2023-12-13 22.30 23.18 22.30 23.18 0.0M
2023-12-12 21.01 22.27 21.00 22.08 0.0M
2023-12-11 21.65 21.65 21.16 21.21 0.0M
2023-12-08 21.70 21.80 20.81 21.65 0.0M
2023-12-07 21.45 21.74 20.60 21.07 0.0M
2023-12-06 21.15 21.50 21.05 21.45 0.0M
2023-12-05 21.95 21.95 21.10 21.23 0.0M
2023-12-04 22.00 22.00 21.22 21.39 0.0M
2023-12-01 22.19 22.19 21.21 21.70 0.0M
2023-11-30 22.37 22.37 21.20 21.75 0.0M
2023-11-29 21.45 21.89 21.00 21.45 0.0M
2023-11-28 22.40 22.40 21.05 21.31 0.0M
2023-11-24 21.85 22.10 21.80 21.80 0.0M
2023-11-23 22.35 22.35 21.55 21.68 0.0M
2023-11-22 21.76 22.35 21.57 21.95 0.0M
2023-11-21 22.40 22.40 21.61 21.76 0.0M
2023-11-20 22.90 22.90 21.71 22.10 0.0M
2023-11-17 22.30 22.34 21.70 21.90 0.0M
2023-11-16 22.48 22.48 21.51 22.01 0.0M
2023-11-15 22.05 22.30 21.85 21.92 0.0M
2023-11-13 22.49 22.49 21.50 22.00 0.0M
2023-11-12 22.38 22.38 22.00 22.00 0.0M
2023-11-10 22.08 22.16 21.80 21.94 0.0M
2023-11-09 22.30 22.30 21.65 21.65 0.0M
2023-11-08 22.20 22.38 21.50 22.15 0.0M
2023-11-07 22.40 22.40 21.80 22.20 0.0M
2023-11-06 22.15 22.75 21.60 22.04 0.0M
2023-11-03 22.44 22.45 21.51 22.12 0.0M
2023-11-02 22.25 22.90 21.26 22.00 0.0M
2023-11-01 23.19 23.19 21.70 21.99 0.0M
2023-10-31 21.79 22.90 21.12 22.67 0.0M
2023-10-30 22.75 22.75 21.80 21.86 0.0M
2023-10-27 22.40 23.10 22.00 22.50 0.0M
2023-10-26 21.55 22.00 20.50 22.00 0.0M
2023-10-25 21.31 23.12 21.31 21.55 0.0M
2023-10-23 22.50 23.05 22.11 22.15 0.0M
2023-10-20 22.75 23.69 22.49 22.80 0.0M
2023-10-19 23.49 23.49 22.02 22.95 0.0M
2023-10-18 23.70 24.49 22.95 23.03 0.1M
2023-10-17 24.10 24.27 23.29 24.03 0.1M
2023-10-16 23.10 23.25 22.50 23.12 0.1M
2023-10-13 21.31 22.15 20.15 22.15 0.1M
2023-10-12 22.20 22.50 21.09 21.10 0.1M
2023-10-11 21.70 22.61 21.00 22.20 0.1M
2023-10-10 26.35 26.73 21.04 21.54 0.7M
2023-10-09 26.00 27.15 25.97 26.30 0.3M
2023-10-06 27.47 27.80 25.87 26.03 0.2M
2023-10-05 33.34 33.34 26.73 27.84 0.4M
2023-10-04 33.95 33.95 31.31 31.93 0.6M
2023-10-03 30.12 33.43 30.12 32.67 0.3M
2023-09-29 32.67 32.67 30.74 31.01 0.3M
2023-09-28 31.61 33.30 31.61 32.03 0.4M
2023-09-27 33.67 34.07 31.61 32.14 0.2M
2023-09-26 32.57 33.24 32.57 33.01 0.1M
2023-09-25 32.74 33.69 32.74 33.19 0.1M
2023-09-22 32.87 33.88 32.50 33.41 0.2M
2023-09-21 33.85 33.85 32.72 32.87 0.1M
2023-09-20 32.50 33.16 32.50 32.96 0.2M
2023-09-18 34.51 35.42 32.42 32.94 0.1M
2023-09-15 35.39 35.59 34.28 34.53 0.1M
2023-09-14 35.21 36.19 34.00 34.25 0.2M
2023-09-13 38.75 38.75 35.54 35.85 0.2M
2023-09-12 39.02 40.20 36.68 37.30 0.4M
2023-09-11 38.94 39.84 38.25 39.01 0.9M
2023-09-08 38.55 39.32 37.25 38.89 0.2M
2023-09-07 38.38 39.68 38.11 38.41 0.2M
2023-09-06 38.49 38.66 37.74 38.30 0.1M
2023-09-05 39.44 39.44 36.35 38.14 0.3M
2023-09-04 36.04 37.20 36.00 36.99 0.2M
2023-09-01 36.66 38.20 35.56 35.98 0.2M
2023-08-31 36.96 37.59 36.10 36.50 0.3M
2023-08-30 38.74 39.56 36.47 36.58 0.4M
2023-08-29 39.19 40.26 37.96 38.02 0.3M
2023-08-28 36.51 39.94 36.11 38.56 0.2M
2023-08-25 39.19 39.19 38.70 38.96 0.1M
2023-08-24 40.15 40.15 39.00 39.11 0.1M
2023-08-23 40.31 40.31 39.21 39.86 0.1M
2023-08-22 38.50 39.86 37.90 39.51 0.1M
2023-08-21 38.50 38.60 38.16 38.19 0.1M
2023-08-18 38.11 38.34 37.53 38.04 0.1M
2023-08-17 38.59 38.63 37.90 38.12 0.1M
2023-08-16 38.25 39.19 37.94 38.20 0.1M
2023-08-14 39.90 39.90 38.56 38.81 0.1M
2023-08-11 39.79 40.95 38.11 38.38 0.1M
2023-08-10 40.26 41.14 38.85 39.80 0.1M
2023-08-09 40.90 41.57 39.65 40.02 0.2M
2023-08-08 41.50 41.70 40.00 40.05 0.1M
2023-08-07 44.50 45.64 40.21 40.76 0.2M
2023-08-04 38.64 43.50 38.64 43.26 0.3M
2023-08-03 39.79 40.00 38.55 39.43 0.0M
2023-08-02 41.00 41.00 38.56 38.96 0.0M
2023-08-01 41.29 42.00 40.61 40.73 0.0M
2023-07-31 39.06 41.95 39.06 41.34 0.2M
2023-07-28 36.25 39.90 36.25 39.86 0.1M
2023-07-27 40.00 40.00 36.76 36.99 0.0M
2023-07-26 37.00 37.70 36.50 37.12 0.1M
2023-07-25 39.26 40.43 36.91 37.44 0.1M
2023-07-24 38.19 40.50 37.46 39.43 0.2M
2023-07-21 38.11 38.26 37.30 37.78 0.2M
2023-07-20 39.59 40.04 38.15 38.36 0.2M
2023-07-19 37.26 39.82 37.11 39.26 0.2M
2023-07-18 38.41 38.50 37.50 37.71 0.2M
2023-07-17 35.30 39.14 35.30 38.24 0.2M
2023-07-14 36.51 38.29 36.16 38.12 0.2M
2023-07-13 37.66 38.59 35.54 35.91 0.2M
2023-07-12 37.90 39.20 37.16 37.66 0.2M
2023-07-11 39.99 40.48 38.05 38.66 0.2M
2023-07-10 38.14 39.65 36.90 39.51 0.2M
2023-07-07 39.95 39.95 36.84 38.14 0.2M
2023-07-06 38.00 39.50 37.72 38.86 0.2M
2023-07-05 41.25 42.30 37.31 37.96 0.2M
2023-07-04 40.50 45.62 40.10 40.96 0.3M
2023-07-03 45.10 46.14 39.34 40.35 0.3M
2023-06-30 44.53 46.56 43.81 44.20 0.1M
2023-06-28 42.86 48.51 41.50 44.18 0.3M
2023-06-27 39.95 44.50 39.50 42.86 0.2M
2023-06-26 41.94 41.95 39.60 39.93 0.2M
2023-06-23 40.20 42.80 39.89 41.18 0.2M
2023-06-22 40.01 43.00 39.19 40.35 0.2M
2023-06-21 43.16 43.65 40.29 40.80 0.2M
2023-06-20 44.96 47.00 42.54 43.12 0.2M
2023-06-19 44.00 46.16 43.84 44.72 0.2M
2023-06-16 43.49 45.24 40.66 44.00 0.3M
2023-06-15 42.00 43.85 40.50 42.14 0.3M
2023-06-14 36.00 43.00 36.00 42.08 0.4M
2023-06-13 36.80 37.30 36.75 36.80 0.0M
2023-06-12 36.66 36.94 36.45 36.48 0.0M
2023-06-09 36.31 36.50 35.70 36.35 0.0M
2023-06-08 34.60 36.50 34.60 35.65 0.0M
2023-06-07 37.45 37.45 33.94 35.32 0.0M
2023-06-06 36.00 36.95 36.00 36.17 0.0M
2023-06-05 36.80 37.00 36.15 36.96 0.0M
2023-06-02 36.86 37.19 36.41 36.87 0.0M
2023-06-01 36.96 37.50 36.37 36.78 0.0M
2023-05-31 35.28 37.28 35.28 37.01 0.0M
2023-05-30 36.88 37.30 35.25 36.12 0.0M
2023-05-29 35.55 36.76 35.55 36.50 0.0M
2023-05-26 36.56 37.04 36.05 36.85 0.0M
2023-05-25 36.44 36.64 35.41 36.17 0.0M
2023-05-24 35.84 36.10 35.07 35.61 0.1M
2023-05-23 36.79 36.95 35.48 35.84 0.1M
2023-05-22 36.98 37.76 35.20 35.98 0.0M
2023-05-19 41.93 41.93 36.62 36.96 0.1M
2023-05-18 39.55 40.64 37.70 40.14 0.1M
2023-05-17 36.06 39.50 34.05 39.50 0.1M
2023-05-16 37.84 37.84 35.78 35.91 0.0M
2023-05-15 35.82 36.46 35.45 36.30 0.0M
2023-05-12 35.44 36.49 35.25 35.86 0.0M
2023-05-11 35.28 35.64 34.75 35.50 0.0M
2023-05-10 34.70 35.25 34.46 35.22 0.0M
2023-05-09 35.51 35.79 34.80 34.97 0.0M
2023-05-08 35.71 36.50 35.40 35.88 0.0M
2023-05-05 34.57 35.95 34.57 35.70 0.0M
2023-05-04 35.44 36.30 35.00 35.70 0.0M
2023-05-03 35.86 36.44 35.05 35.57 0.0M
2023-05-02 36.50 36.50 34.00 35.70 0.0M
2023-04-28 37.63 37.63 35.50 35.95 0.0M
2023-04-27 36.49 36.51 35.05 36.00 0.0M
2023-04-26 35.36 36.20 35.21 36.19 0.0M
2023-04-25 35.44 36.50 35.44 36.26 0.0M
2023-04-24 35.65 35.65 33.01 35.57 0.0M
2023-04-21 34.26 34.60 33.50 34.50 0.0M
2023-04-20 35.24 35.24 34.65 35.00 0.0M
2023-04-19 35.19 35.60 34.60 35.24 0.0M
2023-04-18 36.10 36.10 33.89 35.93 0.0M
2023-04-17 35.00 36.95 33.10 35.45 0.0M
2023-04-13 35.51 36.20 34.75 35.82 0.0M
2023-04-12 34.50 36.00 34.35 35.38 0.0M
2023-04-11 36.16 36.16 35.26 35.50 0.0M
2023-04-10 34.00 36.00 33.35 35.22 0.0M
2023-04-06 33.76 35.44 32.90 35.03 0.0M
2023-04-05 33.89 34.06 33.64 33.76 0.0M
2023-04-03 34.05 34.55 33.13 33.16 0.0M
2023-03-31 33.49 35.10 33.49 34.46 0.0M
2023-03-29 33.16 34.50 32.74 33.49 0.0M
2023-03-28 35.96 35.96 34.46 34.46 0.0M
2023-03-27 37.00 37.25 35.02 36.27 0.0M
2023-03-24 37.11 37.11 36.06 36.84 0.0M
2023-03-23 37.85 37.85 35.86 36.66 0.0M
2023-03-22 35.34 36.24 35.31 36.24 0.0M
2023-03-21 35.31 37.00 33.71 34.52 0.1M
2023-03-20 36.55 38.20 35.41 35.41 0.0M
2023-03-17 35.91 37.55 35.55 37.27 0.0M
2023-03-16 36.05 37.59 36.05 37.00 0.0M
2023-03-15 37.44 37.93 34.41 37.78 0.1M
2023-03-14 37.50 37.78 36.00 36.13 0.0M
2023-03-13 38.80 39.54 37.50 37.52 0.1M
2023-03-10 38.46 38.50 38.09 38.44 0.1M
2023-03-09 36.70 38.70 36.70 37.59 0.0M
2023-03-08 38.49 38.49 37.25 37.83 0.0M
2023-03-06 36.60 38.40 36.60 37.50 0.0M
2023-03-03 37.49 37.72 36.00 37.17 0.0M
2023-03-02 36.10 37.00 35.60 35.93 0.0M
2023-03-01 36.55 38.60 36.55 36.83 0.0M
2023-02-28 39.20 39.20 36.05 37.45 0.1M
2023-02-27 36.05 38.50 36.05 37.75 0.0M
2023-02-24 37.25 37.50 36.40 36.70 0.0M
2023-02-23 38.20 38.20 35.25 37.00 0.0M
2023-02-22 36.30 38.00 36.00 37.00 0.0M
2023-02-21 37.40 37.40 36.00 37.00 0.0M
2023-02-20 35.05 36.50 35.05 36.00 0.0M
2023-02-17 33.60 35.25 32.50 35.05 0.0M
2023-02-16 31.65 33.60 31.65 33.60 0.0M
2023-02-15 32.80 32.80 31.80 32.00 0.1M
2023-02-14 32.00 33.20 31.30 32.70 0.0M
2023-02-13 31.55 33.25 31.15 31.80 0.0M
2023-02-10 32.15 32.90 32.00 32.75 0.0M
2023-02-09 31.15 33.20 31.15 32.90 0.0M
2023-02-08 33.00 33.50 32.00 32.50 0.0M
2023-02-07 33.60 34.00 31.00 33.65 0.0M
2023-02-06 32.45 33.80 31.60 32.55 0.0M
2023-02-03 32.80 33.00 31.40 32.35 0.0M
2023-02-02 31.95 32.90 30.60 32.80 0.0M
2023-02-01 31.00 32.20 29.65 31.60 0.1M
2023-01-31 30.45 31.05 29.30 30.70 0.0M
2023-01-30 30.20 30.90 29.30 29.60 0.0M
2023-01-27 30.95 31.50 29.50 30.00 0.0M
2023-01-25 31.00 31.80 30.30 30.95 0.0M
2023-01-24 30.50 31.90 29.40 31.05 0.0M
2023-01-23 27.50 30.80 27.50 30.15 0.1M
2023-01-20 30.00 32.50 28.95 29.45 0.3M
2023-01-19 25.30 29.55 25.10 29.55 0.3M
2023-01-18 23.20 25.00 23.20 24.65 0.0M
2023-01-17 22.20 25.15 22.15 23.00 0.3M
2023-01-16 22.45 25.90 22.45 22.85 0.4M
2023-01-13 19.30 23.15 19.30 22.15 0.2M
2023-01-12 19.80 19.90 19.25 19.30 0.1M
2023-01-11 19.35 20.00 19.30 19.80 0.1M
2023-01-10 19.35 20.15 19.00 20.00 0.1M
2023-01-09 20.60 20.60 19.35 19.50 0.1M
2023-01-06 20.55 20.55 19.00 20.00 0.1M
2023-01-05 20.70 20.70 19.70 20.25 0.1M
2023-01-04 19.60 20.40 19.60 19.80 0.1M
2023-01-03 20.45 20.45 19.70 19.85 0.1M
2023-01-02 19.25 21.00 19.25 19.70 0.1M