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
2024-12-31 15.26 15.26 14.75 15.10 0.1M
2024-12-30 15.39 15.39 14.77 15.06 0.1M
2024-12-27 16.39 16.46 14.93 15.16 0.2M
2024-12-26 16.09 16.19 15.52 16.08 0.3M
2024-12-24 15.77 16.48 15.27 15.44 0.2M
2024-12-23 16.00 16.80 14.70 14.95 0.3M
2024-12-20 16.21 16.48 14.44 14.78 0.1M
2024-12-19 15.48 16.30 15.33 15.46 0.4M
2024-12-18 16.17 16.17 15.72 15.93 0.0M
2024-12-17 16.45 17.10 15.66 15.87 0.1M
2024-12-16 17.11 17.95 16.17 16.42 0.2M
2024-12-13 16.70 17.25 16.17 16.92 0.1M
2024-12-12 16.66 16.66 16.15 16.42 0.1M
2024-12-11 16.08 16.89 15.77 16.50 0.1M
2024-12-10 16.03 16.39 15.62 15.77 0.0M
2024-12-09 16.48 16.48 16.03 16.30 0.0M
2024-12-06 16.31 16.38 16.00 16.10 0.0M
2024-12-05 16.88 16.88 16.00 16.17 0.0M
2024-12-04 16.10 17.17 15.91 16.36 0.1M
2024-12-03 16.55 16.55 16.00 16.13 0.0M
2024-12-02 17.04 17.13 16.47 16.58 0.0M
2024-11-29 16.55 16.80 15.84 16.71 0.1M
2024-11-28 16.44 16.44 15.95 16.24 0.0M
2024-11-27 16.95 16.99 15.57 15.71 0.0M
2024-11-26 16.68 16.68 16.26 16.36 0.1M
2024-11-25 16.39 17.33 15.30 16.38 0.2M
2024-11-22 15.05 15.54 15.00 15.30 0.0M
2024-11-21 15.00 15.35 14.91 15.01 0.0M
2024-11-19 15.21 15.57 14.58 15.08 0.2M
2024-11-18 15.20 15.25 14.50 15.12 0.1M
2024-11-14 14.21 14.70 14.15 14.59 0.0M
2024-11-13 14.23 14.65 14.10 14.15 0.0M
2024-11-12 15.00 15.00 14.23 14.23 0.0M
2024-11-11 14.80 14.83 14.05 14.65 0.0M
2024-11-08 15.10 15.20 14.50 14.54 0.0M
2024-11-07 15.20 15.20 14.51 15.07 0.0M
2024-11-06 14.98 15.20 14.50 15.01 0.0M
2024-11-05 14.82 15.00 14.20 14.67 0.0M
2024-11-04 14.51 15.42 14.41 14.70 0.0M
2024-11-01 14.82 15.25 14.43 14.70 0.0M
2024-10-31 14.98 14.98 14.40 14.78 0.0M
2024-10-30 14.99 14.99 14.55 14.65 0.0M
2024-10-29 15.20 15.20 14.35 14.80 0.0M
2024-10-28 14.74 14.99 14.07 14.67 0.0M
2024-10-25 15.50 15.82 14.32 14.53 0.0M
2024-10-24 15.12 15.39 14.52 15.07 0.0M
2024-10-23 15.40 15.99 14.48 15.12 0.0M
2024-10-22 16.00 16.24 15.20 15.23 0.0M
2024-10-21 16.39 16.39 15.68 15.99 0.0M
2024-10-18 15.69 15.74 15.20 15.65 0.0M
2024-10-17 16.08 16.66 15.35 15.66 0.0M
2024-10-16 15.99 16.00 15.40 15.87 0.0M
2024-10-15 15.65 15.72 15.00 15.53 0.0M
2024-10-14 15.75 15.79 15.00 15.31 0.0M
2024-10-11 15.50 15.99 15.36 15.47 0.0M
2024-10-10 14.74 15.47 14.52 15.42 0.1M
2024-10-09 14.89 14.89 14.40 14.74 0.0M
2024-10-08 15.27 15.27 14.30 14.60 0.0M
2024-10-07 15.28 15.28 14.14 14.55 0.0M
2024-10-04 14.78 15.10 14.55 14.87 0.0M
2024-10-03 14.90 14.90 14.55 14.78 0.0M
2024-10-01 15.19 15.59 14.21 14.90 0.0M
2024-09-30 15.50 15.50 14.50 14.85 0.0M
2024-09-27 15.50 15.50 15.05 15.13 0.0M
2024-09-26 15.70 15.70 14.85 15.29 0.1M
2024-09-25 15.80 15.80 15.10 15.16 0.0M
2024-09-24 15.79 15.79 15.35 15.45 0.0M
2024-09-23 15.38 15.60 15.06 15.57 0.0M
2024-09-20 15.89 15.89 15.03 15.38 0.0M
2024-09-19 16.45 16.58 15.41 15.80 0.1M
2024-09-18 16.50 16.70 16.00 16.13 0.1M
2024-09-17 16.90 16.90 16.21 16.37 0.0M
2024-09-16 16.50 16.50 15.99 16.40 0.2M
2024-09-13 15.70 16.27 15.58 16.06 0.2M
2024-09-12 15.63 15.99 15.36 15.50 0.1M
2024-09-11 16.40 16.40 15.41 15.75 0.0M
2024-09-10 16.39 16.40 15.70 15.91 0.0M
2024-09-09 16.40 16.40 15.58 15.99 0.1M
2024-09-06 15.45 16.15 15.45 15.84 0.2M
2024-09-05 14.88 15.49 14.50 15.41 0.1M
2024-09-04 14.75 14.93 14.42 14.76 0.0M
2024-09-03 14.70 14.70 14.20 14.46 0.0M
2024-09-02 14.65 14.80 14.37 14.54 0.0M
2024-08-30 14.70 14.70 14.40 14.50 0.0M
2024-08-29 14.84 14.84 14.22 14.50 0.0M
2024-08-28 14.74 14.78 14.06 14.71 0.1M
2024-08-27 14.75 14.84 14.50 14.70 0.0M
2024-08-26 14.98 14.98 14.50 14.61 0.0M
2024-08-23 14.77 14.85 14.60 14.75 0.0M
2024-08-22 14.60 14.90 14.45 14.74 0.1M
2024-08-21 14.89 15.00 14.45 14.74 0.0M
2024-08-20 15.00 15.25 14.30 14.85 0.0M
2024-08-19 14.75 15.32 14.70 14.79 0.1M
2024-08-16 14.51 15.15 14.01 14.71 0.0M
2024-08-14 14.49 15.05 14.15 14.72 0.1M
2024-08-13 15.20 15.41 14.27 14.49 0.1M
2024-08-12 14.35 15.30 13.96 14.94 0.5M
2024-08-09 14.65 14.83 14.02 14.35 0.3M
2024-08-08 15.25 15.45 14.50 14.60 0.2M
2024-08-07 15.39 15.44 14.90 15.04 0.1M
2024-08-06 15.60 16.19 15.00 15.10 0.1M
2024-08-05 15.96 15.96 15.34 15.40 0.2M
2024-08-02 16.02 16.45 15.82 15.96 0.2M
2024-08-01 16.10 16.46 15.90 16.09 0.1M
2024-07-31 17.00 17.11 16.04 16.18 0.3M
2024-07-30 16.64 17.35 16.49 16.90 0.4M
2024-07-29 16.28 16.70 16.27 16.55 0.0M
2024-07-26 17.50 17.65 16.15 16.28 0.3M
2024-07-25 16.95 17.48 16.79 17.22 0.2M
2024-07-24 16.50 17.39 16.30 17.14 0.2M
2024-07-23 16.90 16.99 16.01 16.21 0.2M
2024-07-22 17.93 17.93 16.25 16.45 0.3M
2024-07-19 19.53 19.60 17.14 17.29 0.2M
2024-07-18 19.54 20.10 19.25 19.48 0.3M
2024-07-16 19.01 19.39 18.75 19.23 0.2M
2024-07-15 18.42 19.28 17.96 18.80 0.1M
2024-07-12 18.52 18.95 17.91 18.06 0.1M
2024-07-11 19.19 19.19 18.39 18.41 0.1M
2024-07-10 18.69 18.91 18.12 18.40 0.4M
2024-07-09 18.26 19.50 17.99 18.32 0.4M
2024-07-08 17.25 19.25 17.10 18.30 0.3M
2024-07-05 17.36 17.54 16.82 16.95 0.3M
2024-07-04 18.00 18.45 17.31 17.36 0.2M
2024-07-03 17.95 18.30 17.25 17.46 0.3M
2024-07-02 18.72 18.72 17.31 17.61 0.3M
2024-07-01 19.40 19.40 18.06 18.35 0.2M
2024-06-28 18.91 19.54 18.30 18.50 0.1M
2024-06-27 18.89 19.22 18.30 18.54 0.1M
2024-06-26 19.63 19.82 18.50 18.76 0.2M
2024-06-25 19.11 23.01 19.11 19.72 1.7M
2024-06-24 19.67 19.99 19.08 19.18 0.1M
2024-06-21 19.95 20.00 19.00 19.11 0.1M
2024-06-20 19.35 19.73 19.25 19.66 0.0M
2024-06-19 19.87 20.21 19.01 19.11 0.1M
2024-06-18 20.39 20.49 19.29 19.48 0.1M
2024-06-14 20.22 20.68 19.67 19.78 0.3M
2024-06-13 20.50 20.94 20.05 20.23 0.2M
2024-06-12 20.99 21.75 19.82 20.14 0.2M
2024-06-11 20.48 20.96 19.86 20.47 0.1M
2024-06-10 20.61 20.66 19.80 20.12 0.2M
2024-06-07 20.00 20.35 19.62 19.71 0.2M
2024-06-06 20.49 20.50 19.55 19.87 0.1M
2024-06-05 19.35 20.29 18.75 20.10 0.2M
2024-06-04 20.33 20.41 18.30 19.05 0.2M
2024-06-03 21.10 21.10 19.93 20.05 0.1M
2024-05-31 20.07 20.64 19.26 19.83 0.2M
2024-05-30 21.40 21.84 19.92 20.42 0.3M
2024-05-29 21.36 22.23 20.90 21.59 0.1M
2024-05-28 21.71 23.39 20.95 21.10 0.4M
2024-05-27 21.98 23.95 21.50 21.56 0.2M
2024-05-24 22.52 23.30 21.37 21.55 0.3M
2024-05-23 23.11 24.00 21.96 22.08 0.3M
2024-05-22 22.00 24.00 21.65 22.69 0.2M
2024-05-21 21.75 22.55 21.60 21.77 0.1M
2024-05-18 22.75 22.30 22.03 22.04 0.0M
2024-05-17 21.39 22.00 21.20 21.70 0.2M
2024-05-16 21.71 22.45 21.34 21.55 0.1M
2024-05-15 22.99 24.25 20.91 21.69 0.2M
2024-05-14 23.54 23.55 21.76 22.43 0.0M
2024-05-13 24.06 24.50 22.85 23.08 0.1M
2024-05-10 23.36 26.89 23.36 24.01 0.6M
2024-05-09 21.30 24.95 20.90 23.53 0.3M
2024-05-08 21.13 21.14 20.60 20.81 0.0M
2024-05-07 21.20 21.20 20.30 20.52 0.0M
2024-05-06 21.81 21.81 20.91 21.10 0.0M
2024-05-03 22.45 22.45 21.50 21.95 0.0M
2024-05-02 22.89 22.90 21.77 22.01 0.0M
2024-04-30 22.60 22.60 22.10 22.20 0.0M
2024-04-29 21.51 22.60 21.51 22.25 0.0M
2024-04-26 21.81 22.03 21.50 21.60 0.0M
2024-04-25 22.12 22.30 21.70 21.87 0.0M
2024-04-24 21.25 22.69 21.25 22.11 0.0M
2024-04-23 21.22 21.85 21.22 21.74 0.0M
2024-04-22 21.19 21.80 21.03 21.03 0.0M
2024-04-19 21.19 21.19 20.67 20.94 0.0M
2024-04-18 20.70 21.69 20.70 21.12 0.0M
2024-04-16 20.59 21.65 20.59 21.16 0.0M
2024-04-15 21.50 21.50 20.00 21.01 0.0M
2024-04-12 22.30 22.30 21.93 22.18 0.0M
2024-04-10 22.38 22.38 21.90 22.11 0.0M
2024-04-09 22.70 22.70 21.86 21.94 0.0M
2024-04-08 22.22 22.68 22.07 22.29 0.0M
2024-04-05 22.15 22.26 21.80 22.21 0.0M
2024-04-04 22.40 22.50 21.47 21.99 0.0M
2024-04-03 21.68 22.19 21.10 21.71 0.0M
2024-04-02 21.24 21.58 20.46 21.25 0.0M
2024-04-01 19.81 21.00 19.42 20.82 0.0M
2024-03-28 19.57 19.85 18.60 19.06 0.1M
2024-03-27 20.47 20.99 18.51 19.19 0.0M
2024-03-26 21.48 21.48 20.00 20.07 0.2M
2024-03-22 20.84 21.20 20.60 21.06 0.0M
2024-03-21 20.76 21.04 20.73 20.77 0.0M
2024-03-20 20.94 21.20 20.63 20.72 0.0M
2024-03-19 21.20 21.39 20.20 20.49 0.0M
2024-03-18 22.90 22.90 20.89 21.08 0.0M
2024-03-15 21.13 21.74 20.56 21.14 0.0M
2024-03-14 19.81 21.50 19.81 21.20 0.0M
2024-03-13 22.55 22.63 19.56 19.81 0.0M
2024-03-12 23.77 23.77 20.90 21.57 0.0M
2024-03-11 24.10 24.61 22.40 22.74 0.1M
2024-03-07 24.97 25.20 24.13 24.43 0.0M
2024-03-06 26.99 26.99 24.65 24.96 0.0M
2024-03-05 26.13 26.30 25.42 26.00 0.0M
2024-03-04 27.07 27.07 25.87 26.11 0.0M
2024-03-02 26.72 27.45 25.50 25.50 0.0M
2024-03-01 26.10 27.00 26.10 26.81 0.0M
2024-02-29 26.51 27.44 25.72 26.51 0.0M
2024-02-28 27.70 27.70 26.00 26.49 0.0M
2024-02-27 27.51 28.10 26.77 27.51 0.0M
2024-02-26 27.33 28.10 26.89 27.50 0.7M
2024-02-23 26.11 27.35 25.44 26.79 0.1M
2024-02-22 26.60 26.60 25.67 25.76 0.0M
2024-02-21 25.85 26.55 25.80 26.08 0.0M
2024-02-20 26.80 26.90 26.20 26.38 0.0M
2024-02-19 27.72 27.72 26.60 26.78 0.1M
2024-02-16 25.91 28.05 25.91 27.45 0.0M
2024-02-15 27.89 28.05 26.85 27.04 0.0M
2024-02-14 27.19 28.00 27.00 27.56 0.0M
2024-02-13 27.79 28.17 27.61 27.74 0.0M
2024-02-12 29.00 29.43 27.76 28.36 0.0M
2024-02-09 30.08 30.08 28.35 28.60 0.1M
2024-02-08 30.56 31.00 29.50 29.97 0.0M
2024-02-07 32.58 32.85 27.25 29.76 0.4M
2024-02-06 28.10 30.76 28.10 29.61 0.1M
2024-02-05 28.99 30.51 26.21 28.09 0.1M
2024-02-02 26.66 27.58 26.25 26.79 0.0M
2024-02-01 28.79 28.79 26.76 26.98 0.1M
2024-01-31 27.33 28.23 27.33 27.84 0.0M
2024-01-30 28.75 28.75 27.60 27.76 0.0M
2024-01-29 28.07 29.17 27.80 28.19 0.1M
2024-01-25 28.65 28.71 27.36 28.04 0.1M
2024-01-24 27.20 28.68 26.94 27.70 0.0M
2024-01-23 28.11 29.60 27.09 27.21 0.0M
2024-01-20 30.40 30.40 28.86 29.02 0.0M
2024-01-19 30.53 31.41 29.30 29.80 0.0M
2024-01-18 28.64 30.47 27.50 29.93 0.0M
2024-01-17 30.59 30.59 28.00 28.08 0.1M
2024-01-16 31.00 32.51 29.30 29.77 0.5M
2024-01-15 27.94 31.25 27.60 30.73 0.6M
2024-01-12 24.94 26.18 24.94 26.08 0.1M
2024-01-11 25.00 25.26 24.55 24.94 0.0M
2024-01-10 24.21 24.90 24.10 24.45 0.0M
2024-01-09 24.30 25.25 24.00 24.70 0.0M
2024-01-08 24.20 24.20 23.50 24.05 0.0M
2024-01-05 23.30 23.95 23.30 23.94 0.0M
2024-01-04 23.50 24.00 23.26 23.26 0.0M
2024-01-03 23.61 24.00 23.60 24.00 0.0M
2024-01-02 23.15 24.00 23.15 23.60 0.0M
2024-01-01 22.11 23.20 22.11 23.10 0.0M