Batliboi

BTLI
🏛️ india →
91.95
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 82.09 82.87 79.61 80.01 0.0M
2023-12-28 82.95 82.95 80.50 81.98 0.0M
2023-12-27 82.97 84.00 81.00 81.67 0.0M
2023-12-26 86.00 86.00 81.90 82.97 0.0M
2023-12-22 83.00 89.00 83.00 85.47 0.0M
2023-12-21 82.00 84.94 81.90 83.36 0.0M
2023-12-20 87.80 87.80 80.00 84.14 0.1M
2023-12-19 89.31 90.00 85.00 86.39 0.0M
2023-12-18 89.57 90.20 87.00 89.31 0.0M
2023-12-15 91.00 91.00 87.00 89.57 0.0M
2023-12-14 90.00 91.00 88.10 90.40 0.0M
2023-12-13 90.00 91.40 87.55 88.12 0.0M
2023-12-12 93.71 93.71 87.50 88.55 0.0M
2023-12-11 94.99 94.99 90.05 90.79 0.0M
2023-12-08 95.00 95.00 91.00 91.15 0.0M
2023-12-07 92.36 94.79 90.00 93.15 0.0M
2023-12-06 85.00 93.00 85.00 91.79 0.0M
2023-12-05 92.00 93.00 88.70 89.27 0.0M
2023-12-04 97.53 97.53 91.70 92.32 0.0M
2023-12-01 91.01 94.89 91.00 92.89 0.0M
2023-11-30 92.70 93.60 90.01 92.01 0.0M
2023-11-29 94.50 94.50 89.56 92.38 0.0M
2023-11-28 99.00 99.00 93.75 93.75 0.1M
2023-11-24 104.95 105.00 98.68 98.68 0.0M
2023-11-23 101.53 104.90 98.70 103.87 0.0M
2023-11-22 94.01 101.53 94.01 101.53 0.1M
2023-11-21 95.95 98.75 93.08 96.70 0.0M
2023-11-20 101.75 101.75 94.53 94.53 0.0M
2023-11-17 102.99 102.99 97.55 99.50 0.0M
2023-11-16 103.76 103.76 98.41 102.09 0.0M
2023-11-15 98.85 99.96 92.55 99.32 0.1M
2023-11-13 95.00 97.54 91.01 95.20 0.0M
2023-11-12 95.25 99.90 94.29 95.20 0.0M
2023-11-10 104.49 104.49 99.25 99.25 0.0M
2023-11-09 104.62 109.85 99.39 104.47 0.2M
2023-11-08 106.67 107.46 103.00 104.62 0.1M
2023-11-07 99.00 104.47 99.00 102.35 0.1M
2023-11-06 102.51 103.61 97.00 99.50 0.1M
2023-11-03 96.90 98.68 94.10 98.68 0.1M
2023-11-02 94.97 97.50 89.28 93.99 0.1M
2023-11-01 85.85 93.97 85.85 93.97 0.1M
2023-10-31 79.20 85.43 74.20 85.43 0.1M
2023-10-30 74.95 79.00 74.00 77.67 0.0M
2023-10-27 74.58 75.79 71.99 73.46 0.0M
2023-10-26 74.15 74.15 70.61 72.08 0.0M
2023-10-25 72.63 75.97 71.50 73.26 0.0M
2023-10-23 77.80 79.20 70.00 72.63 0.0M
2023-10-20 78.75 78.97 75.00 75.56 0.0M
2023-10-19 74.50 76.70 74.00 76.13 0.0M
2023-10-18 77.85 80.00 73.44 75.07 0.0M
2023-10-17 79.99 80.49 77.03 79.62 0.0M
2023-10-16 78.65 81.75 77.20 78.27 0.0M
2023-10-13 78.98 78.98 75.60 76.72 0.0M
2023-10-12 76.00 81.80 76.00 78.04 0.0M
2023-10-11 76.37 79.90 76.37 77.19 0.0M
2023-10-10 80.74 80.75 76.02 77.96 0.0M
2023-10-09 80.32 82.50 75.00 76.87 0.0M
2023-10-06 77.20 80.32 75.50 80.32 0.0M
2023-10-05 76.79 77.20 73.52 76.50 0.0M
2023-10-04 76.99 76.99 73.00 74.00 0.0M
2023-10-03 78.07 78.07 75.00 75.65 0.0M
2023-09-29 76.12 79.25 76.11 76.54 0.0M
2023-09-28 76.55 78.77 76.00 77.58 0.0M
2023-09-27 79.57 79.57 75.39 75.75 0.0M
2023-09-26 76.25 78.00 74.30 76.65 0.0M
2023-09-25 80.00 80.00 76.06 76.41 0.0M
2023-09-22 82.00 82.00 78.03 79.91 0.0M
2023-09-21 82.97 82.97 77.51 80.35 0.0M
2023-09-20 84.50 84.50 80.03 81.10 0.0M
2023-09-18 81.00 84.80 81.00 83.10 0.0M
2023-09-15 84.70 84.70 81.25 81.61 0.0M
2023-09-14 83.49 83.49 81.00 82.25 0.0M
2023-09-13 83.15 85.88 81.61 81.74 0.0M
2023-09-12 88.88 88.88 82.00 85.90 0.0M
2023-09-11 86.30 87.70 81.25 86.31 0.0M
2023-09-08 89.80 89.80 83.00 84.61 0.0M
2023-09-07 91.35 91.36 85.20 86.59 0.0M
2023-09-06 85.80 87.01 83.00 87.01 0.1M
2023-09-05 81.50 82.87 78.95 82.87 0.0M
2023-09-04 77.00 79.15 76.00 78.93 0.1M
2023-09-01 71.44 76.20 71.44 75.39 0.1M
2023-08-31 74.26 75.00 72.52 73.53 0.0M
2023-08-30 72.55 76.00 71.55 74.26 0.0M
2023-08-29 72.79 74.00 72.01 72.81 0.0M
2023-08-28 74.00 74.00 72.01 72.79 0.0M
2023-08-25 74.82 75.25 71.00 74.00 0.0M
2023-08-24 73.99 75.70 73.05 73.28 0.0M
2023-08-23 71.02 73.50 71.02 72.92 0.0M
2023-08-22 71.32 73.40 71.05 72.59 0.0M
2023-08-21 71.00 73.20 67.56 71.92 0.1M
2023-08-18 70.70 72.00 70.01 71.11 0.0M
2023-08-17 72.84 73.00 69.26 71.68 0.0M
2023-08-16 65.05 70.51 65.05 70.51 0.0M
2023-08-14 68.50 68.50 66.00 67.16 0.0M
2023-08-11 68.00 68.95 67.51 68.12 0.0M
2023-08-10 67.80 68.55 67.16 67.91 0.0M
2023-08-09 69.27 69.27 67.00 67.79 0.0M
2023-08-08 69.88 70.00 68.00 68.36 0.0M
2023-08-07 72.00 72.00 68.61 69.04 0.0M
2023-08-04 73.99 73.99 71.11 72.22 0.0M
2023-08-03 73.97 74.00 69.00 74.00 0.0M
2023-08-02 73.84 73.84 70.30 71.90 0.0M
2023-08-01 74.90 74.90 71.00 71.77 0.0M
2023-07-31 75.00 76.90 71.60 72.68 0.0M
2023-07-28 74.69 75.99 73.01 74.09 0.0M
2023-07-27 73.03 76.79 72.70 73.20 0.0M
2023-07-26 75.99 75.99 72.51 74.46 0.0M
2023-07-25 74.51 75.99 74.01 74.61 0.0M
2023-07-24 77.25 77.25 73.35 76.49 0.0M
2023-07-21 75.00 77.00 73.13 76.81 0.0M
2023-07-20 73.00 76.65 73.00 75.78 0.0M
2023-07-19 73.02 74.99 71.31 73.00 0.0M
2023-07-18 73.43 77.74 73.00 74.87 0.0M
2023-07-17 76.50 78.70 75.10 76.71 0.0M
2023-07-14 78.70 78.70 77.00 77.16 0.0M
2023-07-13 81.24 81.24 76.05 78.13 0.0M
2023-07-12 80.65 80.65 76.00 79.96 0.1M
2023-07-11 78.00 78.47 72.97 76.81 0.0M
2023-07-10 80.00 80.00 75.00 76.81 0.0M
2023-07-07 79.60 81.65 75.68 78.59 0.0M
2023-07-06 80.16 80.16 75.25 79.66 0.1M
2023-07-05 76.35 76.35 76.35 76.35 0.0M
2023-07-04 72.39 72.72 70.00 72.72 0.0M
2023-07-03 68.87 69.26 67.00 69.26 0.0M
2023-06-30 62.82 65.97 61.51 65.97 0.0M
2023-06-28 66.00 66.00 61.99 62.83 0.0M
2023-06-27 62.89 65.00 62.00 64.67 0.0M
2023-06-26 65.05 66.49 61.50 61.91 0.0M
2023-06-23 65.13 65.13 62.00 64.03 0.0M
2023-06-22 67.94 68.00 65.00 65.13 0.0M
2023-06-21 69.97 69.97 67.12 67.80 0.0M
2023-06-20 69.03 69.50 67.10 68.66 0.0M
2023-06-19 71.51 72.00 69.80 69.99 0.0M
2023-06-16 70.70 72.48 70.70 71.51 0.0M
2023-06-15 73.44 73.44 70.30 71.87 0.0M
2023-06-14 71.01 75.20 71.01 72.49 0.1M
2023-06-13 71.00 72.00 69.55 71.75 0.0M
2023-06-12 73.00 73.00 71.35 71.74 0.0M
2023-06-09 77.14 77.49 73.01 74.71 0.0M
2023-06-08 77.10 77.50 75.00 75.94 0.0M
2023-06-07 78.66 78.66 76.04 76.58 0.0M
2023-06-06 79.99 79.99 76.35 77.88 0.0M
2023-06-05 82.80 84.00 78.66 79.74 0.0M
2023-06-02 80.87 83.00 77.50 82.80 0.0M
2023-06-01 80.00 80.93 78.40 80.34 0.0M
2023-05-31 76.87 84.44 76.87 82.41 0.1M
2023-05-30 80.91 80.91 80.91 80.91 0.0M
2023-05-29 85.20 85.20 85.16 85.16 0.0M
2023-05-26 95.00 95.00 89.64 89.64 0.0M
2023-05-25 93.94 96.77 90.48 94.35 0.1M
2023-05-24 96.50 96.50 90.10 92.17 0.0M
2023-05-23 92.00 95.00 91.25 93.25 0.0M
2023-05-22 90.50 94.69 90.50 92.20 0.0M
2023-05-19 97.70 97.70 92.51 94.69 0.0M
2023-05-18 94.95 97.95 92.06 94.17 0.0M
2023-05-17 90.52 95.04 86.10 93.37 0.1M
2023-05-16 93.48 93.49 89.00 90.52 0.0M
2023-05-15 90.11 92.77 88.15 90.72 0.1M
2023-05-12 99.40 99.40 92.78 92.78 0.0M
2023-05-11 93.20 97.79 93.18 97.66 0.1M
2023-05-10 89.99 94.00 87.61 93.14 0.1M
2023-05-09 90.20 90.20 86.00 88.45 0.0M
2023-05-08 86.50 89.95 86.00 89.29 0.1M
2023-05-05 80.50 87.12 80.00 85.08 0.1M
2023-05-04 77.99 79.80 74.21 79.20 0.0M
2023-05-03 78.73 81.00 75.00 76.19 0.0M
2023-05-02 74.98 79.20 73.00 78.73 0.1M
2023-04-28 71.45 73.90 68.40 72.00 0.0M
2023-04-27 69.00 71.90 66.01 70.28 0.0M
2023-04-26 72.95 74.00 66.00 67.82 0.1M
2023-04-25 71.30 74.40 68.04 72.40 0.1M
2023-04-24 65.00 68.65 62.20 68.04 0.1M
2023-04-21 61.51 63.55 61.50 63.00 0.0M
2023-04-20 60.35 64.88 60.11 63.63 0.0M
2023-04-19 63.95 64.90 62.50 62.50 0.0M
2023-04-18 63.25 65.70 63.00 63.35 0.0M
2023-04-17 63.00 65.70 62.45 64.50 0.0M
2023-04-13 64.88 64.90 61.00 64.47 0.0M
2023-04-12 59.06 63.76 59.06 63.62 0.0M
2023-04-11 59.94 59.94 57.01 59.05 0.0M
2023-04-10 62.29 62.29 58.07 58.82 0.0M
2023-04-06 60.60 62.35 58.51 60.16 0.0M
2023-04-05 57.00 60.77 57.00 60.02 0.0M
2023-04-03 60.00 60.00 56.65 58.00 0.0M
2023-03-31 58.95 59.02 55.20 58.95 0.1M
2023-03-29 52.55 56.94 51.52 56.22 0.2M
2023-03-28 54.23 54.23 54.23 54.23 0.0M
2023-03-27 59.65 59.65 57.08 57.08 0.0M
2023-03-24 61.00 62.29 59.71 60.08 0.0M
2023-03-23 61.00 61.49 59.30 60.92 0.0M
2023-03-22 60.50 61.90 60.00 61.05 0.0M
2023-03-21 62.95 64.50 58.86 60.25 0.1M
2023-03-20 63.50 64.89 60.32 61.77 0.0M
2023-03-17 65.05 65.29 62.00 63.49 0.0M
2023-03-16 68.57 68.57 64.70 65.17 0.0M
2023-03-15 70.25 70.50 66.56 68.08 0.0M
2023-03-14 69.97 70.80 65.58 69.41 0.0M
2023-03-13 72.85 72.85 66.90 67.75 0.0M
2023-03-10 69.01 72.48 68.85 70.40 0.0M
2023-03-09 72.00 72.85 68.35 71.79 0.0M
2023-03-08 68.15 71.45 68.15 70.71 0.0M
2023-03-06 65.90 72.34 65.90 70.94 0.1M
2023-03-03 69.99 69.99 65.90 68.90 0.0M
2023-03-02 70.55 71.86 67.50 68.04 0.0M
2023-03-01 66.26 71.55 66.26 70.08 0.0M
2023-02-28 72.75 72.75 66.60 68.15 0.0M
2023-02-27 70.00 70.00 67.55 69.60 0.0M
2023-02-24 68.75 71.50 68.70 70.05 0.0M
2023-02-23 73.90 73.90 70.00 71.85 0.0M
2023-02-22 70.00 73.80 69.20 72.00 0.0M
2023-02-21 73.70 73.80 69.50 71.90 0.0M
2023-02-20 73.95 73.95 69.00 72.75 0.0M
2023-02-17 72.95 72.95 69.35 72.60 0.0M
2023-02-16 74.20 74.20 69.75 72.95 0.1M
2023-02-15 73.40 73.40 70.00 73.40 0.3M
2023-02-14 69.95 69.95 69.95 69.95 0.0M
2023-02-13 66.65 66.65 66.65 66.65 0.0M
2023-02-10 63.25 65.10 60.75 63.50 0.0M
2023-02-09 63.75 63.90 59.30 62.00 0.0M
2023-02-08 61.05 62.80 57.55 61.20 0.0M
2023-02-07 60.30 61.90 59.45 59.85 0.0M
2023-02-06 57.45 63.30 57.45 62.55 0.0M
2023-02-03 58.85 64.15 58.35 60.30 0.0M
2023-02-02 63.85 66.60 61.00 61.40 0.0M
2023-02-01 67.20 69.65 63.85 63.85 0.0M
2023-01-31 67.85 68.00 61.85 67.20 0.0M
2023-01-30 64.80 69.75 64.80 64.85 0.0M
2023-01-27 73.50 73.50 68.20 68.20 0.0M
2023-01-25 72.00 72.50 66.55 71.75 0.0M
2023-01-24 69.60 70.35 68.00 70.05 0.1M
2023-01-23 64.00 67.00 63.95 67.00 0.1M
2023-01-20 64.95 65.50 61.15 63.85 0.0M
2023-01-19 60.00 62.55 57.40 62.55 0.0M
2023-01-18 55.35 60.00 55.35 59.60 0.0M
2023-01-17 56.85 57.50 52.50 57.15 0.0M
2023-01-16 55.80 55.80 54.80 54.80 0.0M
2023-01-13 59.00 59.00 54.55 55.80 0.0M
2023-01-12 56.85 57.00 54.25 56.80 0.0M
2023-01-11 58.00 58.00 54.05 56.80 0.0M
2023-01-10 56.50 57.95 53.70 56.85 0.0M
2023-01-09 58.60 58.60 54.85 56.50 0.0M
2023-01-06 56.75 57.15 52.80 56.30 0.0M
2023-01-05 54.50 54.50 54.50 54.50 0.0M
2023-01-04 50.00 51.95 50.00 51.95 0.2M
2023-01-03 48.00 49.90 47.15 49.50 0.0M
2023-01-02 49.20 49.20 47.20 47.55 0.0M