Beardsell

BRED
🏛️ india →
33.22
Last Update: 2025-10-01
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 24.85 25.90 24.30 24.75 0.1M
2022-12-29 24.60 25.50 24.00 24.40 0.1M
2022-12-28 23.50 26.95 22.50 24.60 0.4M
2022-12-27 21.95 23.90 21.95 23.20 0.0M
2022-12-26 20.10 22.50 20.10 21.95 0.1M
2022-12-23 23.10 23.10 20.05 20.60 0.1M
2022-12-22 22.65 23.65 22.65 23.20 0.1M
2022-12-21 26.25 26.40 22.25 22.80 0.2M
2022-12-20 26.00 27.35 25.60 26.10 0.2M
2022-12-19 25.00 26.50 25.00 25.45 0.1M
2022-12-16 24.65 25.50 23.50 25.25 0.1M
2022-12-15 26.20 26.50 24.50 24.90 0.2M
2022-12-14 24.50 27.70 24.50 26.20 0.8M
2022-12-13 23.15 25.00 19.80 24.10 0.3M
2022-12-12 22.40 23.00 22.15 22.75 0.0M
2022-12-09 22.15 22.70 22.05 22.40 0.1M
2022-12-08 21.75 22.20 21.35 22.10 0.1M
2022-12-07 22.00 22.70 21.75 21.90 0.0M
2022-12-06 22.35 22.35 21.80 21.95 0.0M
2022-12-05 22.35 22.35 21.90 22.00 0.0M
2022-12-02 22.40 22.40 21.75 22.15 0.0M
2022-12-01 22.20 22.50 21.75 22.05 0.0M
2022-11-30 21.90 22.40 21.55 21.80 0.0M
2022-11-29 22.00 22.60 21.65 21.90 0.1M
2022-11-28 22.45 23.30 21.65 22.00 0.1M
2022-11-25 23.15 23.50 21.80 22.45 0.1M
2022-11-24 23.30 23.30 22.80 22.85 0.1M
2022-11-23 22.30 23.35 21.40 22.80 0.2M
2022-11-22 21.60 22.45 21.55 21.60 0.0M
2022-11-21 21.75 22.40 21.20 22.10 0.0M
2022-11-18 22.40 22.80 21.40 22.35 0.1M
2022-11-17 21.90 22.85 21.40 21.95 0.0M
2022-11-16 22.25 22.30 21.50 21.65 0.0M
2022-11-15 22.70 22.70 22.00 22.10 0.0M
2022-11-14 22.95 23.00 21.70 22.00 0.1M
2022-11-11 22.90 23.50 22.30 22.65 0.0M
2022-11-10 22.80 23.30 22.45 22.60 0.0M
2022-11-09 24.65 24.65 22.90 23.10 0.1M
2022-11-07 22.50 23.25 22.50 22.70 0.1M
2022-11-04 23.00 23.30 22.20 22.55 0.0M
2022-11-03 22.80 22.95 22.15 22.60 0.0M
2022-11-02 22.15 23.65 21.30 22.80 0.2M
2022-11-01 22.30 22.30 21.65 21.75 0.0M
2022-10-31 23.40 23.40 21.85 22.05 0.0M
2022-10-28 21.70 23.50 21.70 22.80 0.0M
2022-10-27 23.05 23.05 22.10 22.20 0.0M
2022-10-25 23.05 23.40 22.30 22.65 0.0M
2022-10-24 23.85 24.20 22.85 23.15 0.0M
2022-10-21 22.75 23.15 21.60 22.80 0.0M
2022-10-20 23.30 23.40 22.45 22.65 0.0M
2022-10-19 23.30 24.55 23.10 23.30 0.2M
2022-10-18 21.15 22.75 20.95 22.75 0.1M
2022-10-17 20.60 21.50 20.20 20.70 0.1M
2022-10-14 21.60 22.50 20.90 21.00 0.0M
2022-10-13 22.30 22.30 20.60 21.10 0.0M
2022-10-12 21.75 21.75 21.20 21.40 0.0M
2022-10-11 21.05 21.70 20.95 21.30 0.0M
2022-10-10 22.00 22.00 20.60 21.15 0.1M
2022-10-07 22.90 22.90 21.65 22.15 0.0M
2022-10-06 22.40 22.70 21.30 22.40 0.0M
2022-10-04 20.70 21.65 20.70 21.65 0.0M
2022-10-03 21.70 22.25 20.50 20.65 0.1M
2022-09-30 22.00 22.00 20.85 21.20 0.0M
2022-09-29 23.50 23.50 21.60 21.60 0.1M
2022-09-28 22.25 22.70 21.25 22.70 0.0M
2022-09-27 20.65 21.65 20.65 21.65 0.0M
2022-09-26 20.95 21.55 20.65 20.65 0.1M
2022-09-23 23.20 23.20 21.60 21.70 0.1M
2022-09-22 23.55 23.65 22.65 22.80 0.1M
2022-09-21 23.60 23.95 23.05 23.75 0.1M
2022-09-20 22.40 22.85 22.05 22.85 0.0M
2022-09-19 22.05 22.25 21.20 21.80 0.1M
2022-09-16 23.00 23.60 21.85 22.05 0.2M
2022-09-15 24.25 24.60 22.85 23.00 0.1M
2022-09-14 23.50 24.40 23.30 24.00 0.1M
2022-09-13 26.15 26.15 24.50 24.50 0.1M
2022-09-12 24.55 25.90 23.70 25.75 0.1M
2022-09-09 24.00 25.80 23.50 24.70 0.2M
2022-09-08 24.80 25.55 24.60 24.60 0.3M
2022-09-07 26.00 26.90 25.85 25.85 0.0M
2022-09-06 29.70 29.70 27.20 27.20 0.3M
2022-09-05 27.40 28.65 27.40 28.60 0.5M
2022-09-02 26.50 27.35 25.30 27.30 0.6M
2022-09-01 22.90 24.90 22.80 24.90 0.3M
2022-08-30 21.70 23.55 21.70 22.65 0.2M
2022-08-29 21.45 21.90 20.90 21.70 0.1M
2022-08-26 21.05 22.60 20.50 21.75 0.5M
2022-08-25 20.35 21.35 20.25 20.55 0.0M
2022-08-24 20.05 20.65 19.75 20.15 0.1M
2022-08-23 20.45 20.85 20.00 20.10 0.1M
2022-08-22 21.70 21.70 20.10 20.35 0.1M
2022-08-19 21.10 22.20 20.45 21.50 0.2M
2022-08-18 19.95 21.35 19.55 21.30 0.4M
2022-08-17 20.00 20.65 19.30 19.45 0.1M
2022-08-16 20.70 21.55 19.80 20.15 0.1M
2022-08-12 21.60 21.75 20.00 20.25 0.1M
2022-08-11 21.95 22.50 21.50 21.60 0.1M
2022-08-10 21.00 21.75 20.65 21.40 0.1M
2022-08-08 22.85 22.85 20.65 21.00 0.1M
2022-08-05 22.60 23.50 22.25 22.55 0.1M
2022-08-04 24.00 24.85 22.35 22.60 0.2M
2022-08-03 24.95 26.50 24.00 24.50 0.5M
2022-08-02 21.10 24.90 21.00 23.95 0.6M
2022-08-01 21.80 22.80 19.35 21.05 0.3M
2022-07-29 22.45 23.60 21.30 21.95 1.3M
2022-07-28 16.75 20.10 16.75 20.10 0.3M
2022-07-27 17.00 17.70 16.70 16.75 0.0M
2022-07-26 16.50 17.80 16.50 17.30 0.1M
2022-07-25 17.25 17.80 16.15 16.90 0.1M
2022-07-22 15.95 17.50 15.30 16.65 0.1M
2022-07-21 15.45 15.75 15.10 15.50 0.0M
2022-07-20 15.50 15.50 15.10 15.20 0.0M
2022-07-19 15.20 15.55 14.90 15.30 0.0M
2022-07-18 15.40 16.05 14.90 15.15 0.0M
2022-07-15 16.05 16.05 15.50 15.55 0.0M
2022-07-14 16.20 16.20 15.50 15.75 0.0M
2022-07-13 15.70 16.50 15.40 15.70 0.0M
2022-07-12 15.35 15.80 15.35 15.45 0.0M
2022-07-11 15.35 15.75 15.35 15.65 0.0M
2022-07-08 15.60 16.50 15.50 15.60 0.0M
2022-07-07 15.70 16.30 15.30 15.60 0.0M
2022-07-06 15.80 15.95 15.25 15.65 0.0M
2022-07-05 15.90 16.90 15.50 16.10 0.1M
2022-07-04 15.30 15.75 14.70 15.55 0.0M
2022-07-01 15.75 15.75 15.00 15.15 0.0M
2022-06-30 16.85 16.85 15.55 15.90 0.0M
2022-06-29 15.85 16.15 15.20 15.60 0.0M
2022-06-28 16.10 16.30 15.60 15.90 0.0M
2022-06-27 14.75 17.25 14.75 16.15 0.1M
2022-06-24 15.70 15.70 14.50 14.90 0.1M
2022-06-23 15.15 16.30 14.35 15.55 0.0M
2022-06-22 14.75 15.50 14.75 15.00 0.0M
2022-06-21 15.05 15.55 13.85 15.00 0.0M
2022-06-20 16.25 17.05 14.30 14.85 0.0M
2022-06-17 17.20 17.20 15.50 16.25 0.0M
2022-06-16 16.95 18.30 16.20 16.30 0.1M
2022-06-15 17.90 17.90 16.30 16.50 0.0M
2022-06-14 16.20 18.20 16.20 17.50 0.4M
2022-06-13 14.90 16.70 14.30 16.15 0.1M
2022-06-10 15.25 15.25 14.90 15.05 0.0M
2022-06-09 15.35 15.75 14.80 15.15 0.1M
2022-06-08 15.20 15.20 14.75 15.10 0.0M
2022-06-07 14.65 15.25 14.40 14.70 0.0M
2022-06-06 15.60 15.60 14.35 14.60 0.0M
2022-06-03 15.50 15.50 15.05 15.25 0.0M
2022-06-02 15.10 15.60 14.80 15.25 0.0M
2022-06-01 15.95 15.95 14.85 15.05 0.0M
2022-05-31 15.70 15.70 15.20 15.60 0.0M
2022-05-30 15.60 15.60 15.55 15.60 0.0M
2022-05-27 14.40 15.00 14.05 14.20 0.0M
2022-05-26 15.20 15.40 14.00 14.15 0.0M
2022-05-25 15.30 15.30 14.55 14.55 0.0M
2022-05-24 15.00 15.25 14.70 15.00 0.0M
2022-05-23 16.00 16.00 14.75 15.20 0.0M
2022-05-20 15.20 15.30 14.55 14.85 0.0M
2022-05-19 14.75 15.30 14.45 14.90 0.0M
2022-05-18 14.45 15.50 14.45 15.40 0.0M
2022-05-17 15.55 15.55 14.15 15.05 0.0M
2022-05-16 14.05 15.05 14.05 14.35 0.0M
2022-05-13 15.00 15.00 13.90 14.30 0.0M
2022-05-12 14.40 14.95 13.50 14.00 0.1M
2022-05-11 16.75 16.80 14.35 14.65 0.1M
2022-05-10 14.65 15.45 14.10 15.45 0.0M
2022-05-09 15.10 15.10 14.00 14.05 0.1M
2022-05-06 14.95 15.40 14.70 14.80 0.0M
2022-05-05 15.50 16.50 15.25 15.45 0.0M
2022-05-04 16.45 16.85 15.70 15.80 0.0M
2022-05-02 16.45 16.45 15.85 16.00 0.0M
2022-04-29 16.45 16.65 16.05 16.20 0.0M
2022-04-28 16.70 17.10 16.50 16.65 0.0M
2022-04-27 17.45 17.45 16.50 16.70 0.1M
2022-04-26 17.05 18.25 16.35 17.30 0.1M
2022-04-25 17.45 17.45 16.60 16.80 0.1M
2022-04-22 18.10 18.10 16.80 17.20 0.1M
2022-04-21 17.15 18.65 17.15 17.80 0.1M
2022-04-20 17.85 18.75 17.00 17.15 0.1M
2022-04-19 16.55 18.25 16.55 17.85 0.2M
2022-04-18 16.10 16.90 16.00 16.60 0.0M
2022-04-13 17.45 17.85 16.65 16.90 0.1M
2022-04-12 17.75 18.55 17.25 17.60 0.0M
2022-04-11 18.55 18.75 17.50 18.05 0.1M
2022-04-08 17.75 18.85 17.15 18.35 0.2M
2022-04-07 18.15 18.15 15.65 17.15 0.1M
2022-04-06 18.00 18.00 17.25 17.35 0.2M
2022-04-05 18.20 18.20 17.55 18.15 0.2M
2022-04-04 17.35 17.35 17.35 17.35 0.0M
2022-04-01 16.35 16.55 16.05 16.55 0.0M
2022-03-31 16.00 16.65 15.75 15.80 0.0M
2022-03-30 15.65 16.60 15.65 16.00 0.0M
2022-03-29 16.70 16.70 15.50 16.05 0.0M
2022-03-28 16.85 16.85 15.95 16.00 0.0M
2022-03-25 16.80 16.85 16.25 16.50 0.0M
2022-03-24 16.80 17.00 16.20 16.55 0.0M
2022-03-23 16.50 17.20 15.90 16.80 0.1M
2022-03-22 17.80 17.80 16.40 16.40 0.0M
2022-03-21 17.90 17.90 17.10 17.25 0.0M
2022-03-17 17.95 17.95 17.55 17.65 0.0M
2022-03-16 17.80 17.90 17.30 17.65 0.1M
2022-03-15 18.00 18.25 17.25 17.65 0.1M
2022-03-14 18.00 18.45 17.30 18.10 0.1M
2022-03-11 17.90 19.00 17.50 18.20 0.3M
2022-03-10 18.10 18.10 18.10 18.10 0.0M
2022-03-09 16.65 17.25 16.65 17.25 0.0M
2022-03-08 15.10 16.45 15.10 16.45 0.1M
2022-03-07 16.45 16.45 15.50 15.70 0.2M
2022-03-04 16.30 16.30 15.10 16.30 0.8M
2022-03-03 15.55 15.55 15.55 15.55 0.0M
2022-03-02 14.85 14.85 14.85 14.85 0.0M
2022-02-28 14.00 14.15 13.55 14.15 0.1M
2022-02-25 12.30 13.50 12.30 13.50 1.7M
2022-02-24 12.90 12.90 12.90 12.90 0.0M
2022-02-23 13.55 14.10 13.55 13.55 0.6M
2022-02-22 14.25 14.25 14.25 14.25 0.0M
2022-02-21 14.95 16.45 14.95 14.95 0.3M
2022-02-18 15.70 15.70 15.70 15.70 0.0M
2022-02-17 16.50 16.95 16.50 16.50 0.1M
2022-02-16 17.85 19.15 17.35 17.35 1.1M
2022-02-15 18.25 18.25 18.25 18.25 0.0M
2022-02-14 19.20 19.20 19.20 19.20 0.0M
2022-02-11 20.20 20.20 20.20 20.20 0.0M
2022-02-10 23.45 23.45 21.25 21.25 0.3M
2022-02-09 22.35 22.35 22.35 22.35 0.0M
2022-02-08 21.30 21.30 20.40 21.30 0.3M
2022-02-07 20.30 20.30 20.30 20.30 0.1M
2022-02-04 18.65 19.35 18.65 19.35 0.1M
2022-02-03 18.40 18.45 18.05 18.45 0.2M
2022-02-02 17.10 17.60 16.55 17.60 0.2M
2022-02-01 16.80 16.80 16.00 16.80 0.2M
2022-01-31 16.00 16.00 15.00 16.00 0.2M
2022-01-28 14.50 15.25 14.20 15.25 0.2M
2022-01-27 14.60 14.90 14.00 14.55 0.1M
2022-01-25 14.65 15.15 14.60 14.60 0.2M
2022-01-24 16.65 16.65 15.35 15.35 0.1M
2022-01-21 16.10 16.90 15.85 16.15 0.2M
2022-01-20 16.35 16.70 16.00 16.65 0.1M
2022-01-19 16.35 16.40 15.45 16.05 0.1M
2022-01-18 17.45 17.45 15.95 16.05 0.2M
2022-01-17 16.85 17.30 16.00 16.75 0.3M
2022-01-14 16.50 17.60 16.50 16.50 0.5M
2022-01-13 17.35 17.35 17.35 17.35 0.0M
2022-01-12 20.15 20.15 18.25 18.25 0.5M
2022-01-11 19.20 19.20 19.20 19.20 0.0M
2022-01-10 18.30 18.30 18.30 18.30 0.0M
2022-01-07 17.45 17.45 17.45 17.45 0.0M
2022-01-06 16.65 16.65 16.65 16.65 0.0M
2022-01-05 15.90 15.90 15.90 15.90 0.1M
2022-01-04 15.15 15.15 15.15 15.15 0.0M
2022-01-03 14.45 14.45 14.00 14.45 0.1M