Bhakti Gems

BHAS
🏛️ india →
19.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.38 20.38 20.38 20.38 0.0K
09:35 20.10 20.10 20.10 20.10 0.3K
09:55 20.10 20.10 20.10 20.10 4.7K
10:00 19.70 20.10 19.70 20.05 5.2K
10:15 19.70 19.70 19.70 19.70 0.1K
10:30 19.70 19.70 19.60 19.60 0.1K
10:55 19.70 19.70 19.70 19.70 0.1K
11:25 20.05 20.05 20.05 20.05 1.0K
11:40 20.04 20.04 20.04 20.04 0.0K
11:45 19.71 19.71 19.71 19.71 0.1K
13:05 20.04 20.50 20.04 20.50 2.4K
13:50 19.90 19.90 19.90 19.90 0.0K
14:00 19.80 19.80 19.80 19.80 0.7K
14:05 19.80 19.80 19.80 19.80 0.3K
14:15 19.80 19.80 19.80 19.80 1.0K
14:25 19.80 19.80 19.80 19.80 0.0K
14:35 19.75 19.75 19.75 19.75 10.7K
14:40 19.70 19.70 19.70 19.70 9.7K
14:45 19.99 19.99 19.99 19.99 0.0K
15:10 19.99 19.99 19.99 19.99 0.1K
15:15 19.60 19.60 19.44 19.44 2.0K
15:25 19.44 20.09 19.44 19.56 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.38 20.50 19.44 19.56 0.0M
2025-09-25 20.63 20.95 20.11 20.38 0.0M
2025-09-24 20.05 21.30 20.05 21.05 0.0M
2025-09-23 21.16 21.16 20.13 20.95 0.2M
2025-09-22 21.49 21.49 20.40 21.18 0.2M
2025-09-19 21.25 21.30 20.40 21.12 0.3M
2025-09-18 21.50 21.50 20.35 20.70 0.3M
2025-09-17 20.26 20.71 19.95 20.70 0.2M
2025-09-16 21.00 21.06 20.04 20.26 0.1M
2025-09-15 21.30 21.30 20.40 21.09 0.1M
2025-09-12 20.72 21.40 20.20 21.14 0.4M
2025-09-11 21.21 21.21 20.20 20.75 0.2M
2025-09-10 20.60 21.50 20.40 21.21 0.3M
2025-09-09 21.00 21.49 20.10 21.00 0.5M
2025-09-08 21.00 21.30 19.90 20.47 0.1M
2025-09-05 20.38 21.00 19.60 20.69 0.1M
2025-09-04 20.60 20.83 19.69 20.48 0.1M
2025-09-03 20.02 20.82 19.40 20.60 0.1M
2025-09-02 20.00 20.43 19.56 20.12 0.0M
2025-09-01 21.13 21.70 20.08 20.58 0.1M
2025-08-29 20.88 21.49 20.03 21.13 0.0M
2025-08-28 21.10 21.49 20.70 20.89 0.0M
2025-08-26 21.95 21.95 20.90 21.10 0.0M
2025-08-25 21.12 22.10 20.90 21.55 0.2M
2025-08-22 20.60 21.70 20.50 21.12 0.4M
2025-08-21 20.40 20.99 20.40 20.67 0.2M
2025-08-20 20.51 20.89 20.10 20.68 0.1M
2025-08-19 20.30 20.50 19.27 20.46 0.1M
2025-08-18 20.14 20.55 19.16 20.28 0.0M
2025-08-14 20.55 20.55 19.35 20.16 0.0M
2025-08-13 19.80 20.44 19.00 20.33 0.0M
2025-08-12 19.79 20.00 19.10 19.80 0.0M
2025-08-11 20.89 20.89 19.61 19.99 0.1M
2025-08-08 20.74 20.74 19.50 19.99 0.0M
2025-08-07 20.60 20.75 19.60 20.26 0.0M
2025-08-06 20.50 20.70 20.30 20.62 0.3M
2025-08-05 20.55 20.65 20.10 20.36 0.0M
2025-08-04 20.15 20.60 20.00 20.24 0.1M
2025-08-01 19.90 20.90 19.90 20.21 0.0M
2025-07-31 19.85 20.40 19.09 20.15 0.1M
2025-07-30 19.70 20.40 19.67 20.07 0.1M
2025-07-29 19.00 19.48 18.30 19.46 0.2M
2025-07-28 18.00 18.58 17.00 18.56 0.1M
2025-07-25 18.37 18.68 17.60 17.70 0.0M
2025-07-24 18.37 18.37 18.20 18.37 0.1M
2025-07-23 17.51 18.83 17.50 17.50 0.0M
2025-07-22 17.76 19.00 17.76 18.07 0.0M
2025-07-21 18.20 18.85 18.20 18.69 0.1M
2025-07-18 18.50 19.18 17.91 18.43 0.1M
2025-07-17 17.80 19.20 17.80 18.68 0.1M
2025-07-16 18.78 19.20 17.75 18.43 0.1M
2025-07-15 18.00 18.70 16.93 18.68 0.1M
2025-07-14 17.30 17.81 17.00 17.81 0.2M
2025-07-11 16.85 17.30 16.51 16.97 0.2M
2025-07-10 16.18 17.00 16.00 16.75 0.1M
2025-07-09 15.92 17.15 15.92 16.35 0.2M
2025-07-08 15.89 16.10 15.40 15.93 0.1M
2025-07-07 16.25 16.48 15.50 15.80 0.0M
2025-07-04 16.28 18.25 15.80 16.22 0.2M
2025-07-03 14.98 16.40 14.51 16.10 0.3M
2025-07-02 13.47 14.40 13.15 14.38 0.1M
2025-07-01 12.49 14.00 12.12 13.49 0.1M
2025-06-30 12.06 12.48 12.06 12.42 0.0M
2025-06-27 12.03 12.50 12.03 12.30 0.0M
2025-06-26 12.50 12.60 12.05 12.30 0.0M
2025-06-25 12.29 12.65 12.11 12.38 0.0M
2025-06-24 11.80 12.49 11.80 12.28 0.0M
2025-06-23 12.00 12.48 12.00 12.31 0.0M
2025-06-20 12.19 12.33 12.00 12.29 0.0M
2025-06-19 12.12 12.43 12.01 12.39 0.0M
2025-06-18 12.20 12.63 11.81 12.12 0.0M
2025-06-17 12.20 12.74 11.91 12.28 0.0M
2025-06-16 11.85 12.36 11.80 12.20 0.0M
2025-06-13 12.48 12.48 11.51 11.90 0.0M
2025-06-12 11.75 12.99 11.75 12.33 0.0M
2025-06-11 12.13 12.35 11.63 12.13 0.0M
2025-06-10 13.40 13.40 11.99 12.13 0.0M
2025-06-09 11.39 14.00 11.39 12.67 0.0M
2025-06-06 11.25 11.84 11.25 11.71 0.0M
2025-06-05 11.80 11.99 11.52 11.58 0.0M
2025-06-04 11.65 11.85 11.51 11.80 0.0M
2025-06-03 11.50 11.95 11.50 11.70 0.0M
2025-06-02 11.99 11.99 11.60 11.80 0.0M
2025-05-30 12.20 12.20 11.43 11.68 0.0M
2025-05-29 12.35 12.43 12.02 12.07 0.0M
2025-05-28 12.01 12.45 12.01 12.21 0.0M
2025-05-27 12.40 12.40 12.00 12.38 0.0M
2025-05-26 11.92 12.45 11.77 12.19 0.0M
2025-05-23 12.00 12.30 11.92 12.16 0.0M
2025-05-22 12.44 12.44 11.92 12.22 0.0M
2025-05-21 12.20 12.45 12.20 12.21 0.0M
2025-05-20 11.77 12.50 11.77 12.31 0.0M
2025-05-19 12.25 12.45 12.21 12.45 0.0M
2025-05-16 12.25 12.50 11.89 12.25 0.0M
2025-05-15 11.83 12.83 11.83 12.09 0.0M
2025-05-14 11.50 11.97 11.50 11.83 0.0M
2025-05-13 11.31 11.76 11.31 11.55 0.0M
2025-05-12 11.00 11.70 11.00 11.23 0.0M
2025-05-09 11.00 11.14 10.60 10.94 0.0M
2025-05-08 11.39 11.39 11.19 11.21 0.0M
2025-05-07 11.44 11.44 10.69 11.42 0.0M
2025-05-06 11.44 11.45 11.01 11.12 0.0M
2025-05-05 11.74 11.74 11.05 11.44 0.0M
2025-05-02 11.43 12.17 11.15 11.47 0.0M
2025-04-30 12.49 12.49 11.25 11.43 0.0M
2025-04-29 11.99 12.49 11.78 11.88 0.0M
2025-04-28 11.76 12.44 11.76 11.95 0.0M
2025-04-25 12.34 12.49 11.81 11.90 0.0M
2025-04-24 12.37 12.71 11.84 12.37 0.0M
2025-04-23 11.98 12.44 11.70 12.37 0.0M
2025-04-22 12.21 12.73 10.51 11.62 0.1M
2025-04-21 12.49 12.97 12.02 12.58 0.0M
2025-04-17 12.11 12.71 12.11 12.49 0.0M
2025-04-16 12.01 12.47 12.01 12.37 0.0M
2025-04-15 12.60 12.72 11.92 12.07 0.0M
2025-04-11 12.50 12.73 12.16 12.57 0.0M
2025-04-09 12.62 12.75 11.87 12.04 0.0M
2025-04-08 13.23 13.23 12.70 12.71 0.0M
2025-04-07 13.01 13.01 12.14 12.78 0.0M
2025-04-04 14.32 14.32 13.31 13.73 0.0M
2025-04-03 13.80 14.15 13.26 13.97 0.0M
2025-04-02 13.80 13.90 13.25 13.62 0.0M
2025-04-01 11.25 12.85 10.75 12.80 0.0M
2025-03-28 11.50 12.08 10.56 10.71 0.0M
2025-03-27 12.00 12.01 10.60 11.33 0.0M
2025-03-26 12.62 12.87 11.56 12.02 0.0M
2025-03-25 12.26 12.89 12.26 12.50 0.0M
2025-03-24 12.85 12.99 12.54 12.80 0.0M
2025-03-21 12.75 12.92 12.44 12.85 0.0M
2025-03-20 12.32 12.99 12.32 12.75 0.0M
2025-03-19 13.00 13.00 12.30 12.66 0.0M
2025-03-18 12.50 12.98 12.33 12.90 0.0M
2025-03-17 13.17 13.17 12.27 12.41 0.0M
2025-03-13 13.02 13.40 12.61 12.84 0.0M
2025-03-12 13.75 13.99 12.50 13.29 0.0M
2025-03-11 13.53 13.79 13.02 13.42 0.0M
2025-03-10 13.95 14.00 13.53 13.69 0.0M
2025-03-07 14.18 14.47 13.83 13.94 0.0M
2025-03-06 14.21 14.21 13.53 13.80 0.0M
2025-03-05 13.98 14.00 13.21 13.86 0.0M
2025-03-04 13.59 13.90 13.31 13.88 0.0M
2025-03-03 13.92 13.92 13.27 13.60 0.0M
2025-02-28 14.26 14.26 13.25 13.58 0.0M
2025-02-27 14.55 14.71 13.75 14.19 0.0M
2025-02-25 14.72 14.72 14.02 14.62 0.0M
2025-02-24 14.20 14.70 13.42 14.35 0.0M
2025-02-21 14.20 14.69 14.01 14.24 0.0M
2025-02-20 13.77 14.45 13.30 14.19 0.0M
2025-02-19 14.06 14.06 13.31 14.05 0.0M
2025-02-18 14.25 14.25 13.42 14.06 0.0M
2025-02-17 15.13 15.13 14.20 14.22 0.0M
2025-02-14 14.21 14.90 14.21 14.83 0.0M
2025-02-13 14.90 15.10 14.60 14.90 0.0M
2025-02-12 14.88 14.99 13.33 14.84 0.0M
2025-02-11 15.89 15.89 14.25 14.99 0.0M
2025-02-10 15.04 15.34 14.76 14.87 0.0M
2025-02-07 15.35 15.35 14.82 15.04 0.0M
2025-02-06 14.75 15.19 14.75 15.08 0.0M
2025-02-05 15.40 15.40 14.50 14.81 0.0M
2025-02-04 15.00 15.40 14.70 14.74 0.0M
2025-02-03 15.40 15.40 14.53 15.12 0.0M
2025-02-01 15.99 15.99 14.50 15.15 0.0M
2025-01-31 15.50 15.50 14.61 15.24 0.0M
2025-01-30 14.85 15.48 14.85 15.05 0.0M
2025-01-29 13.27 15.49 13.27 14.88 0.0M
2025-01-28 13.80 14.20 13.11 13.96 0.0M
2025-01-27 14.25 14.25 13.80 13.99 0.0M
2025-01-24 14.05 14.96 14.01 14.26 0.0M
2025-01-23 14.50 14.60 14.00 14.01 0.0M
2025-01-22 14.35 14.35 14.00 14.02 0.0M
2025-01-21 14.44 14.60 14.10 14.35 0.0M
2025-01-20 14.40 14.45 13.76 14.23 0.0M
2025-01-17 14.92 14.92 14.00 14.44 0.0M
2025-01-16 14.00 14.85 14.00 14.46 0.0M
2025-01-15 14.40 14.59 14.06 14.34 0.0M
2025-01-14 13.71 14.69 13.11 14.29 0.0M
2025-01-13 14.50 14.50 13.01 13.85 0.0M
2025-01-10 14.25 14.84 13.57 14.05 0.0M
2025-01-09 14.89 14.89 13.98 14.26 0.0M
2025-01-08 14.96 14.96 14.63 14.74 0.0M
2025-01-07 14.60 14.64 14.21 14.63 0.0M
2025-01-06 14.80 14.80 14.10 14.17 0.0M
2025-01-03 14.51 14.99 14.51 14.72 0.0M
2025-01-02 14.85 15.19 14.54 14.85 0.0M
2025-01-01 15.81 15.81 14.50 14.76 0.0M