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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.40 16.40 15.00 15.36 0.1M
2023-12-28 16.01 16.80 14.81 16.18 0.2M
2023-12-27 16.48 16.48 15.10 16.04 0.1M
2023-12-26 16.94 16.94 16.00 16.20 0.0M
2023-12-22 17.30 17.31 16.00 16.18 0.1M
2023-12-21 16.32 17.50 16.00 17.09 0.1M
2023-12-20 15.76 18.00 15.76 16.34 0.6M
2023-12-19 16.00 16.50 15.50 15.76 0.1M
2023-12-18 14.20 16.15 13.86 15.94 0.1M
2023-12-15 15.20 15.49 14.35 14.40 0.0M
2023-12-14 14.25 17.10 14.25 15.15 0.3M
2023-12-13 12.88 15.00 12.64 14.29 0.3M
2023-12-12 12.89 12.89 12.50 12.53 0.0M
2023-12-11 12.94 12.94 12.08 12.76 0.0M
2023-12-08 12.60 12.99 12.51 12.54 0.0M
2023-12-07 12.88 13.19 12.53 12.68 0.0M
2023-12-06 12.80 12.89 12.31 12.79 0.0M
2023-12-05 12.68 13.24 12.50 12.55 0.1M
2023-12-04 13.16 13.31 12.65 12.82 0.0M
2023-12-01 12.85 13.05 12.79 12.90 0.0M
2023-11-30 12.92 12.92 12.60 12.76 0.0M
2023-11-29 13.19 13.20 12.72 12.78 0.0M
2023-11-28 12.94 13.01 12.51 12.73 0.0M
2023-11-24 12.67 13.21 12.67 12.94 0.0M
2023-11-23 12.53 13.29 12.53 12.89 0.0M
2023-11-22 13.39 13.39 12.50 12.76 0.0M
2023-11-21 13.40 13.40 12.76 13.01 0.0M
2023-11-20 13.49 13.49 12.55 12.85 0.1M
2023-11-17 12.49 13.45 12.25 13.04 0.0M
2023-11-16 12.46 12.59 12.31 12.38 0.0M
2023-11-15 12.52 12.52 12.27 12.46 0.0M
2023-11-13 12.60 12.60 12.20 12.52 0.0M
2023-11-12 12.40 12.75 11.90 12.29 0.0M
2023-11-10 12.50 12.50 12.12 12.27 0.0M
2023-11-09 12.65 12.65 12.21 12.23 0.0M
2023-11-08 12.60 12.60 12.06 12.24 0.0M
2023-11-07 12.75 12.75 12.01 12.17 0.0M
2023-11-06 12.29 12.30 11.80 12.19 0.0M
2023-11-03 12.50 12.74 12.30 12.44 0.0M
2023-11-02 12.28 12.59 12.28 12.43 0.0M
2023-11-01 12.63 12.63 12.15 12.28 0.0M
2023-10-31 12.66 12.66 12.12 12.27 0.0M
2023-10-30 12.54 12.97 12.02 12.12 0.0M
2023-10-27 12.54 12.75 12.15 12.63 0.0M
2023-10-26 13.15 13.15 12.00 12.54 0.0M
2023-10-25 12.75 13.50 12.52 12.60 0.0M
2023-10-23 13.50 15.49 12.51 12.78 0.0M
2023-10-20 12.66 13.24 12.66 13.10 0.0M
2023-10-19 12.86 13.18 12.86 12.99 0.0M
2023-10-18 13.37 13.37 12.80 12.86 0.0M
2023-10-17 13.38 13.38 13.00 13.03 0.0M
2023-10-16 13.59 13.60 13.00 13.09 0.1M
2023-10-13 13.24 13.49 12.53 13.36 0.0M
2023-10-12 12.99 12.99 12.73 12.77 0.0M
2023-10-11 12.61 13.04 12.53 12.73 0.0M
2023-10-10 12.78 13.15 12.50 12.75 0.0M
2023-10-09 12.70 13.39 12.50 12.62 0.0M
2023-10-06 13.50 13.50 13.00 13.20 0.0M
2023-10-05 12.99 13.50 12.80 13.21 0.1M
2023-10-04 12.68 13.18 12.68 12.78 0.0M
2023-10-03 12.19 13.19 11.75 12.70 0.1M
2023-09-29 12.14 12.14 11.56 12.07 0.0M
2023-09-28 12.15 12.15 11.80 11.92 0.0M
2023-09-27 12.21 12.21 12.00 12.15 0.0M
2023-09-26 12.01 12.25 12.01 12.18 0.0M
2023-09-25 12.10 12.30 11.95 12.10 0.0M
2023-09-22 12.30 12.30 12.06 12.21 0.0M
2023-09-21 12.35 12.44 12.06 12.09 0.0M
2023-09-20 12.49 12.49 12.02 12.18 0.0M
2023-09-18 12.49 12.49 12.00 12.25 0.0M
2023-09-15 12.25 12.25 11.90 12.17 0.0M
2023-09-14 12.11 12.33 11.90 12.03 0.0M
2023-09-13 12.35 12.35 12.05 12.10 0.0M
2023-09-12 12.20 12.74 12.01 12.18 0.0M
2023-09-11 12.15 12.29 12.02 12.11 0.0M
2023-09-08 12.25 12.30 12.00 12.15 0.0M
2023-09-07 12.15 12.24 12.00 12.04 0.0M
2023-09-06 12.35 12.35 12.01 12.14 0.0M
2023-09-05 12.02 12.25 12.02 12.07 0.0M
2023-09-04 12.40 12.40 12.00 12.19 0.0M
2023-09-01 12.30 12.75 11.00 12.12 0.0M
2023-08-31 12.10 12.25 12.00 12.11 0.0M
2023-08-30 12.34 12.34 12.05 12.07 0.0M
2023-08-29 12.25 12.39 11.95 12.29 0.0M
2023-08-28 12.23 12.32 11.90 12.06 0.0M
2023-08-25 12.35 12.40 12.00 12.23 0.0M
2023-08-24 12.01 12.45 11.95 12.01 0.0M
2023-08-23 12.37 12.37 11.55 12.01 0.0M
2023-08-22 12.28 12.50 12.10 12.21 0.0M
2023-08-21 12.72 12.72 12.07 12.28 0.0M
2023-08-18 12.70 12.70 12.01 12.10 0.0M
2023-08-17 12.50 12.50 12.00 12.27 0.0M
2023-08-16 12.34 12.48 12.00 12.36 0.0M
2023-08-14 12.09 12.20 11.90 12.14 0.0M
2023-08-11 12.10 12.50 11.85 12.09 0.0M
2023-08-10 12.39 12.39 11.86 12.11 0.0M
2023-08-09 11.78 12.20 11.75 12.03 0.0M
2023-08-08 11.70 12.00 11.70 11.86 0.0M
2023-08-07 12.22 12.22 11.79 11.82 0.0M
2023-08-04 12.09 12.09 11.80 11.98 0.0M
2023-08-03 12.09 12.09 11.75 11.99 0.0M
2023-08-02 12.00 12.09 11.82 11.98 0.0M
2023-08-01 11.99 12.08 11.80 12.00 0.0M
2023-07-31 11.71 12.00 11.71 11.88 0.0M
2023-07-28 12.00 12.10 11.70 11.73 0.0M
2023-07-27 12.19 12.19 11.80 11.85 0.0M
2023-07-26 11.62 11.95 11.62 11.84 0.0M
2023-07-25 12.22 12.22 11.51 11.91 0.0M
2023-07-24 11.98 12.00 11.75 11.80 0.0M
2023-07-21 11.56 12.15 11.56 11.98 0.0M
2023-07-20 11.85 12.00 11.50 11.78 0.0M
2023-07-19 11.66 12.09 11.66 11.85 0.0M
2023-07-18 12.20 12.20 11.75 11.92 0.0M
2023-07-17 12.23 12.23 11.60 11.96 0.0M
2023-07-14 11.60 12.00 11.60 11.78 0.0M
2023-07-13 12.29 12.29 11.28 11.45 0.1M
2023-07-12 11.97 11.99 11.50 11.74 0.0M
2023-07-11 11.76 12.40 11.50 11.74 0.1M
2023-07-10 12.66 12.66 12.04 12.08 0.0M
2023-07-07 12.29 12.74 11.99 12.23 0.1M
2023-07-06 11.98 12.00 11.75 11.82 0.0M
2023-07-05 12.13 12.13 11.40 11.75 0.1M
2023-07-04 12.49 12.49 12.00 12.09 0.0M
2023-07-03 12.50 12.82 12.00 12.24 0.1M
2023-06-30 13.33 13.57 12.75 13.34 0.0M
2023-06-28 13.26 13.38 12.52 13.12 0.0M
2023-06-27 12.95 13.10 12.35 13.00 0.0M
2023-06-26 12.72 13.25 12.50 12.83 0.0M
2023-06-23 13.01 14.20 12.70 12.85 0.0M
2023-06-22 13.87 13.87 13.00 13.01 0.0M
2023-06-21 13.51 14.16 13.10 13.31 0.0M
2023-06-20 13.85 14.16 13.85 13.86 0.0M
2023-06-19 13.75 14.49 13.75 13.93 0.0M
2023-06-16 14.50 14.50 13.72 13.89 0.0M
2023-06-15 13.23 15.50 13.23 14.02 0.0M
2023-06-14 13.05 13.54 12.75 13.23 0.0M
2023-06-13 13.14 13.94 13.00 13.09 0.0M
2023-06-12 13.06 13.14 12.95 13.00 0.0M
2023-06-09 13.05 13.15 12.70 13.06 0.0M
2023-06-08 12.83 13.20 12.60 13.03 0.0M
2023-06-07 13.24 13.24 12.71 13.03 0.0M
2023-06-06 13.01 13.19 12.62 13.04 0.0M
2023-06-05 12.70 13.29 12.62 12.75 0.0M
2023-06-02 12.98 12.98 12.60 12.76 0.0M
2023-06-01 13.41 13.41 12.00 12.48 0.0M
2023-05-31 13.50 13.74 13.00 13.09 0.0M
2023-05-30 13.32 13.43 13.00 13.14 0.0M
2023-05-29 13.10 13.43 12.68 13.32 0.0M
2023-05-26 13.24 13.24 12.92 12.94 0.0M
2023-05-25 13.11 13.55 12.72 12.94 0.0M
2023-05-24 13.38 13.63 12.64 13.38 0.0M
2023-05-23 13.57 13.57 12.96 13.31 0.0M
2023-05-22 13.11 13.57 12.83 13.10 0.0M
2023-05-19 13.10 13.14 12.83 13.11 0.0M
2023-05-18 13.05 13.05 12.76 12.99 0.0M
2023-05-17 13.05 13.05 12.45 12.57 0.0M
2023-05-16 13.05 13.33 12.52 12.61 0.0M
2023-05-15 13.29 13.57 13.05 13.10 0.0M
2023-05-12 12.71 13.33 12.71 13.27 0.0M
2023-05-11 13.33 13.33 12.62 12.86 0.0M
2023-05-10 12.76 13.24 12.76 13.10 0.0M
2023-05-09 13.09 13.24 12.71 12.72 0.0M
2023-05-08 13.29 13.74 12.43 12.54 0.0M
2023-05-05 12.50 13.14 12.50 13.00 0.0M
2023-05-04 12.81 12.86 12.38 12.85 0.0M
2023-05-03 12.85 12.85 12.29 12.49 0.0M
2023-05-02 12.40 12.86 12.29 12.62 0.0M
2023-04-28 12.86 12.86 12.21 12.40 0.0M
2023-04-27 12.44 12.85 11.52 12.34 0.0M
2023-04-26 12.43 12.85 12.00 12.52 0.0M
2023-04-25 13.10 13.10 12.43 12.54 0.0M
2023-04-24 12.86 12.86 12.22 12.69 0.0M
2023-04-21 12.62 12.86 12.24 12.54 0.0M
2023-04-20 12.62 12.86 11.52 12.58 0.0M
2023-04-19 13.33 13.33 12.39 12.68 0.0M
2023-04-18 11.67 12.85 11.67 12.45 0.0M
2023-04-17 12.78 12.86 11.44 12.16 0.0M
2023-04-13 12.61 12.85 12.38 12.54 0.0M
2023-04-12 12.79 13.10 12.38 12.40 0.0M
2023-04-11 12.86 12.86 12.38 12.75 0.0M
2023-04-10 14.13 14.13 12.19 12.45 0.0M
2023-04-06 12.67 14.75 12.38 13.40 0.0M
2023-04-05 11.91 12.43 11.58 12.33 0.0M
2023-04-03 11.57 12.52 10.95 11.96 0.0M
2023-03-31 11.43 11.43 11.00 11.40 0.0M
2023-03-29 11.91 11.91 10.98 11.38 0.0M
2023-03-28 11.91 12.29 11.36 11.40 0.0M
2023-03-27 11.95 12.62 11.71 12.33 0.0M
2023-03-24 12.20 12.85 12.00 12.18 0.0M
2023-03-23 12.86 12.86 11.91 12.34 0.0M
2023-03-22 12.44 12.86 12.38 12.54 0.0M
2023-03-21 13.32 13.32 12.38 12.68 0.0M
2023-03-20 13.32 13.32 12.43 13.00 0.0M
2023-03-17 12.62 13.05 12.38 12.91 0.0M
2023-03-16 12.79 12.79 12.48 12.71 0.0M
2023-03-15 12.94 13.10 12.51 12.79 0.0M
2023-03-14 13.32 13.32 12.48 12.94 0.0M
2023-03-13 12.87 13.33 12.77 13.14 0.0M
2023-03-10 12.95 13.32 12.86 12.91 0.0M
2023-03-09 13.42 13.42 12.88 12.95 0.0M
2023-03-08 12.91 13.81 12.86 13.07 0.0M
2023-03-06 13.29 13.70 12.86 12.89 0.0M
2023-03-03 13.81 13.81 12.87 13.04 0.0M
2023-03-02 14.27 14.27 12.87 13.27 0.0M
2023-03-01 14.27 14.27 12.38 13.14 0.0M
2023-02-28 14.24 14.24 13.19 13.67 0.0M
2023-02-27 13.81 13.81 13.33 13.52 0.0M
2023-02-24 14.24 14.24 13.43 14.10 0.0M
2023-02-23 14.19 14.19 13.43 13.62 0.0M
2023-02-22 15.10 15.10 13.62 14.10 0.0M
2023-02-21 14.71 14.71 13.81 14.29 0.0M
2023-02-20 13.71 14.29 13.43 14.14 0.0M
2023-02-17 15.10 15.10 13.81 13.91 0.0M
2023-02-16 14.10 14.29 13.52 13.71 0.0M
2023-02-15 14.76 14.76 14.05 14.05 0.0M
2023-02-14 15.00 15.00 12.29 13.95 0.0M
2023-02-13 14.48 15.10 14.29 14.33 0.0M
2023-02-10 14.33 15.14 14.33 14.43 0.0M
2023-02-09 14.38 15.19 14.38 14.57 0.0M
2023-02-08 14.76 15.33 14.52 14.57 0.0M
2023-02-07 14.71 15.29 14.43 14.76 0.0M
2023-02-06 15.52 15.52 14.43 15.10 0.0M
2023-02-03 15.29 15.29 14.38 14.67 0.0M
2023-02-02 14.71 15.43 14.67 14.86 0.0M
2023-02-01 14.52 15.57 14.52 14.71 0.0M
2023-01-31 15.71 15.71 12.48 15.14 0.0M
2023-01-30 15.38 15.76 14.91 15.10 0.0M
2023-01-27 15.38 15.62 15.24 15.29 0.0M
2023-01-25 15.86 15.86 15.29 15.38 0.0M
2023-01-24 16.00 16.00 15.38 15.62 0.0M
2023-01-23 15.95 16.00 15.67 15.86 0.0M
2023-01-20 15.95 16.10 15.38 15.95 0.0M
2023-01-19 16.14 16.14 15.71 15.95 0.0M
2023-01-18 16.52 16.52 15.29 15.67 0.0M
2023-01-17 16.52 16.52 15.86 16.10 0.0M
2023-01-16 16.00 16.67 15.81 16.00 0.0M
2023-01-13 16.52 16.52 15.76 15.95 0.1M
2023-01-12 15.81 16.86 15.24 15.76 0.2M
2023-01-11 15.86 15.86 15.14 15.33 0.0M
2023-01-10 15.91 15.91 15.05 15.62 0.0M
2023-01-09 15.24 15.91 15.24 15.62 0.0M
2023-01-06 15.91 15.91 15.05 15.48 0.0M
2023-01-05 16.14 16.14 15.24 15.33 0.0M
2023-01-04 16.05 16.05 15.29 15.62 0.0M
2023-01-03 16.24 16.62 15.14 15.76 0.0M
2023-01-02 15.43 15.71 15.10 15.43 0.0M