Bharat Electronics

BAJE
🏛️ india →
412.65
Last Update: 2025-10-03
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
2021-12-31 70.00 71.00 69.53 69.98 12.7M
2021-12-30 69.93 70.80 68.33 69.98 42.2M
2021-12-29 68.97 70.97 68.97 69.90 25.0M
2021-12-28 69.60 69.70 68.50 69.02 10.4M
2021-12-27 68.00 69.15 67.17 68.98 8.7M
2021-12-24 69.40 69.57 67.47 68.02 9.2M
2021-12-23 68.13 69.92 68.13 69.63 8.7M
2021-12-22 66.83 68.07 66.83 67.80 8.9M
2021-12-21 65.13 67.15 65.13 66.50 10.9M
2021-12-20 66.97 66.97 63.88 65.08 16.8M
2021-12-17 69.25 69.38 66.77 67.10 12.5M
2021-12-16 69.67 70.27 68.52 69.07 23.2M
2021-12-15 69.83 70.12 68.80 69.33 14.0M
2021-12-14 69.80 70.97 69.55 69.93 19.4M
2021-12-13 68.93 70.47 68.73 69.65 27.0M
2021-12-10 69.20 70.28 68.37 68.52 18.3M
2021-12-09 68.70 69.78 68.07 69.25 12.3M
2021-12-08 70.35 70.98 69.43 69.65 9.5M
2021-12-07 69.80 71.57 69.40 70.13 23.3M
2021-12-06 68.88 70.40 68.88 69.28 14.8M
2021-12-03 68.62 69.93 68.53 68.88 12.5M
2021-12-02 68.03 68.93 67.42 68.63 13.2M
2021-12-01 68.00 68.77 67.17 68.62 14.1M
2021-11-30 65.75 68.43 65.73 67.92 32.3M
2021-11-29 65.42 67.10 62.93 65.75 14.9M
2021-11-26 69.50 70.12 65.53 66.07 22.9M
2021-11-25 69.45 70.87 68.55 70.55 9.9M
2021-11-24 70.70 70.98 69.00 69.45 11.5M
2021-11-23 67.83 70.55 67.57 70.33 17.1M
2021-11-22 69.97 70.13 66.92 67.67 17.2M
2021-11-18 71.85 72.50 69.47 69.62 28.8M
2021-11-17 72.57 72.60 71.02 71.82 18.1M
2021-11-16 74.15 74.67 72.23 72.60 8.0M
2021-11-15 74.92 75.33 73.58 74.22 8.6M
2021-11-12 75.17 76.00 74.03 74.53 23.1M
2021-11-11 73.25 75.00 73.17 74.43 23.4M
2021-11-10 73.63 73.80 72.98 73.23 15.9M
2021-11-09 70.82 74.73 70.82 73.60 51.8M
2021-11-08 67.18 71.10 67.18 70.82 35.9M
2021-11-04 67.40 67.43 67.10 67.28 1.4M
2021-11-03 67.32 68.75 66.48 66.78 25.3M
2021-11-02 67.33 67.87 65.75 66.87 19.6M
2021-11-01 69.23 69.60 65.43 66.85 24.0M
2021-10-29 65.93 72.95 61.15 68.95 95.3M
2021-10-28 69.02 69.28 66.63 66.77 11.4M
2021-10-27 68.82 69.92 68.68 69.02 9.5M
2021-10-26 67.10 69.08 67.03 68.73 9.5M
2021-10-25 67.50 67.50 64.58 67.10 13.2M
2021-10-22 68.37 68.97 66.67 67.15 10.3M
2021-10-21 68.62 69.00 67.68 68.13 15.7M
2021-10-20 68.95 70.07 67.62 68.27 16.1M
2021-10-19 73.07 73.07 68.58 68.95 15.4M
2021-10-18 68.42 73.83 68.33 72.38 40.1M
2021-10-14 69.77 70.88 69.68 70.18 15.4M
2021-10-13 70.37 71.32 69.03 69.55 16.9M
2021-10-12 69.57 70.57 68.18 70.08 18.3M
2021-10-11 66.72 70.33 66.72 69.53 21.7M
2021-10-08 67.67 67.88 66.47 66.72 9.9M
2021-10-07 67.00 67.93 66.83 67.70 7.6M
2021-10-06 68.63 69.50 66.00 66.43 15.6M
2021-10-05 68.93 69.22 68.18 68.62 18.7M
2021-10-04 67.33 68.70 67.25 68.60 16.6M
2021-10-01 66.67 68.08 66.38 67.25 22.1M
2021-09-30 68.67 69.18 67.23 67.65 34.2M
2021-09-29 70.30 70.80 67.90 68.38 27.4M
2021-09-28 68.33 70.82 68.05 70.12 29.9M
2021-09-27 68.70 69.90 67.58 68.00 10.3M
2021-09-24 69.33 70.17 67.87 68.50 17.3M
2021-09-23 69.00 70.23 68.85 69.15 19.4M
2021-09-22 68.13 68.95 67.93 68.65 9.7M
2021-09-21 67.20 69.08 67.20 68.15 20.8M
2021-09-20 67.50 68.65 67.02 67.20 12.2M
2021-09-17 68.62 69.12 66.90 68.43 16.0M
2021-09-16 69.30 69.67 68.25 68.52 12.4M
2021-09-15 67.95 69.60 67.57 69.27 35.2M
2021-09-14 65.15 68.00 64.90 67.47 29.0M
2021-09-13 65.83 66.22 65.22 65.50 10.5M
2021-09-09 65.58 66.42 65.17 65.68 11.6M
2021-09-08 65.33 66.47 64.75 65.70 19.3M
2021-09-07 65.15 66.00 64.45 64.77 15.9M
2021-09-06 67.08 67.63 64.92 65.15 36.4M
2021-09-03 64.00 66.52 63.52 66.20 52.2M
2021-09-02 63.58 64.15 63.25 63.38 25.7M
2021-09-01 62.40 64.12 62.18 63.28 26.9M
2021-08-31 61.30 62.47 61.22 62.22 21.6M
2021-08-30 61.63 62.25 61.23 61.35 13.6M
2021-08-27 60.50 62.00 60.43 61.77 28.2M
2021-08-26 60.12 60.73 59.80 60.43 21.3M
2021-08-25 59.10 60.18 59.10 59.98 16.6M
2021-08-24 58.33 59.48 58.13 59.22 14.9M
2021-08-23 57.47 58.97 56.38 58.38 26.7M
2021-08-20 57.30 58.30 56.77 57.02 15.5M
2021-08-18 58.70 60.62 57.75 58.03 34.2M
2021-08-17 58.03 58.83 57.43 58.68 18.0M
2021-08-16 58.05 58.52 57.48 58.12 12.6M
2021-08-13 58.07 58.53 57.52 58.17 27.8M
2021-08-12 57.30 58.08 56.67 57.95 18.0M
2021-08-11 56.42 57.57 55.10 57.42 27.2M
2021-08-10 57.05 58.07 55.90 56.42 32.7M
2021-08-09 55.00 57.63 54.12 57.05 110.8M
2021-08-06 58.97 59.93 58.33 58.47 23.8M
2021-08-05 58.67 59.70 58.03 58.87 33.1M
2021-08-04 60.83 61.60 58.27 58.48 38.4M
2021-08-03 61.27 61.63 60.52 60.75 17.7M
2021-08-02 61.67 62.33 61.15 61.27 21.1M
2021-07-30 62.82 62.82 60.83 61.55 28.8M
2021-07-29 63.65 63.90 62.65 62.93 27.4M
2021-07-28 61.00 63.87 60.83 63.32 48.3M
2021-07-27 61.53 61.75 60.60 61.02 14.4M
2021-07-26 60.88 61.67 60.07 61.53 13.8M
2021-07-23 61.40 61.73 60.53 60.88 12.8M
2021-07-22 60.70 61.58 60.67 61.50 14.3M
2021-07-20 62.22 62.25 60.08 60.40 21.9M
2021-07-19 59.83 62.58 59.22 62.00 45.4M
2021-07-16 60.17 60.40 59.57 59.88 21.2M
2021-07-15 61.38 61.47 59.82 59.98 14.7M
2021-07-14 60.37 61.55 60.27 61.38 18.4M
2021-07-13 61.33 61.60 60.05 60.55 15.5M
2021-07-12 60.33 61.65 60.33 61.28 18.0M
2021-07-09 60.22 60.90 60.07 60.28 18.5M
2021-07-08 61.27 62.47 59.70 60.22 44.9M
2021-07-07 60.03 61.13 59.63 60.97 17.8M
2021-07-06 59.50 60.73 59.47 60.35 41.6M
2021-07-05 60.43 60.67 59.53 59.73 23.0M
2021-07-02 61.82 61.82 60.08 60.22 40.4M
2021-07-01 59.27 61.97 59.03 61.55 87.8M
2021-06-30 58.62 59.63 58.27 59.33 43.1M
2021-06-29 57.82 58.62 57.52 58.22 49.6M
2021-06-28 58.72 59.03 57.67 57.92 38.9M
2021-06-25 57.05 58.63 56.95 58.33 71.4M
2021-06-24 56.32 57.83 55.60 57.05 169.7M
2021-06-23 51.70 56.67 50.83 56.17 363.9M
2021-06-22 50.00 50.67 49.67 50.47 28.3M
2021-06-21 47.33 50.00 47.33 49.73 23.2M
2021-06-18 48.85 49.00 46.83 48.73 34.1M
2021-06-17 49.40 49.92 48.22 48.72 22.4M
2021-06-16 50.00 50.50 49.42 49.90 19.7M
2021-06-15 50.67 50.97 50.02 50.23 23.0M
2021-06-14 51.00 51.12 49.18 50.58 26.5M
2021-06-11 50.67 51.67 50.05 51.35 25.8M
2021-06-10 50.32 50.98 50.03 50.68 17.4M
2021-06-09 51.13 51.83 49.85 50.23 31.0M
2021-06-08 51.20 51.27 49.42 50.98 31.9M
2021-06-07 51.00 51.42 50.80 51.10 16.9M
2021-06-04 50.53 51.07 50.28 50.93 23.6M
2021-06-03 50.42 50.65 49.73 50.40 26.8M
2021-06-02 48.75 50.33 48.67 50.12 24.7M
2021-06-01 51.00 51.00 48.67 48.98 74.9M
2021-05-31 48.52 48.73 47.90 48.47 29.1M
2021-05-28 49.50 49.87 48.13 48.28 44.6M
2021-05-27 50.27 50.32 47.40 49.52 360.2M
2021-05-26 50.00 51.40 49.67 49.92 45.1M
2021-05-25 52.62 52.62 49.60 49.73 53.6M
2021-05-24 52.78 53.33 52.07 52.28 74.6M
2021-05-21 52.83 53.00 52.08 52.53 58.2M
2021-05-20 51.98 52.90 51.00 52.27 67.5M
2021-05-19 51.43 52.63 51.02 51.72 84.0M
2021-05-18 50.17 51.67 49.77 51.53 97.5M
2021-05-17 48.17 49.70 47.97 49.38 51.5M
2021-05-14 49.27 49.57 47.52 47.78 47.7M
2021-05-12 50.82 51.87 48.60 48.95 136.0M
2021-05-11 47.58 49.92 47.15 49.52 70.5M
2021-05-10 46.33 48.63 46.22 48.25 67.1M
2021-05-07 47.58 47.80 45.77 45.97 32.5M
2021-05-06 46.57 47.70 45.80 47.47 61.6M
2021-05-05 44.53 46.17 44.17 45.95 51.8M
2021-05-04 43.80 45.75 43.52 44.27 52.9M
2021-05-03 43.67 44.28 42.95 43.42 19.5M
2021-04-30 42.72 45.48 42.60 43.92 53.2M
2021-04-29 43.33 43.75 43.05 43.28 16.7M
2021-04-28 43.47 43.52 42.73 42.93 19.4M
2021-04-27 43.02 43.37 42.78 43.07 19.1M
2021-04-26 42.67 43.23 42.57 43.12 16.7M
2021-04-23 41.95 43.00 41.78 42.30 27.6M
2021-04-22 41.03 42.23 40.85 42.02 23.1M
2021-04-20 41.62 42.55 41.22 41.43 26.6M
2021-04-19 41.37 42.15 40.72 41.13 30.0M
2021-04-16 42.75 43.17 41.87 42.67 21.5M
2021-04-15 41.67 43.23 41.47 42.83 42.7M
2021-04-13 40.70 42.07 40.55 41.87 19.4M
2021-04-12 42.63 42.83 40.17 40.63 35.5M
2021-04-09 43.67 43.85 43.00 43.30 15.6M
2021-04-08 44.12 44.55 43.17 43.35 25.3M
2021-04-07 43.98 44.82 43.67 43.77 38.3M
2021-04-06 44.10 44.98 42.93 43.65 61.2M
2021-04-05 42.28 44.00 41.67 43.80 61.3M
2021-04-01 42.00 42.33 41.43 42.03 30.0M
2021-03-31 41.93 42.33 41.50 41.70 24.1M
2021-03-30 41.33 42.32 40.97 41.93 42.7M
2021-03-26 40.00 41.42 39.98 40.80 36.1M
2021-03-25 40.88 41.12 38.62 39.75 60.7M
2021-03-24 42.17 42.23 40.53 40.82 32.0M
2021-03-23 42.63 43.25 42.05 42.20 38.3M
2021-03-22 42.90 43.98 42.45 42.65 38.9M
2021-03-19 42.80 43.35 41.67 42.65 56.4M
2021-03-18 44.78 45.17 42.68 43.27 45.4M
2021-03-17 45.83 46.15 44.28 44.62 35.9M
2021-03-16 45.83 46.18 45.17 45.95 29.3M
2021-03-15 47.12 47.12 44.47 45.70 30.2M
2021-03-12 47.42 47.83 46.42 46.68 39.6M
2021-03-10 47.13 47.55 46.35 46.58 24.2M
2021-03-09 48.68 49.13 46.42 46.67 37.1M
2021-03-08 49.33 50.23 48.07 48.35 34.7M
2021-03-05 50.27 51.00 48.25 49.00 29.1M
2021-03-04 50.50 51.65 50.02 50.93 30.3M
2021-03-03 50.95 51.33 50.23 50.97 39.7M
2021-03-02 49.32 51.18 48.83 50.50 106.7M
2021-03-01 46.23 49.00 45.98 48.65 62.1M
2021-02-26 46.45 47.45 45.33 45.70 38.6M
2021-02-25 45.70 47.67 45.68 47.23 59.3M
2021-02-24 45.22 46.32 45.07 45.45 22.7M
2021-02-23 43.75 45.20 43.42 44.73 32.1M
2021-02-22 45.17 45.52 43.08 43.43 28.7M
2021-02-19 46.80 47.57 44.33 45.13 51.6M
2021-02-18 46.45 47.97 45.95 47.18 43.6M
2021-02-17 44.03 46.58 44.03 46.37 46.2M
2021-02-16 45.37 46.15 44.18 44.38 48.7M
2021-02-15 45.78 45.98 44.93 45.37 23.4M
2021-02-12 45.28 45.67 44.72 45.42 24.8M
2021-02-11 46.43 46.83 44.87 45.13 35.4M
2021-02-10 46.30 47.45 46.12 46.62 33.7M
2021-02-09 47.15 47.33 45.80 45.98 48.3M
2021-02-08 47.07 47.67 46.50 46.92 31.9M
2021-02-05 47.33 47.73 46.23 46.73 29.9M
2021-02-04 46.58 47.27 45.68 46.98 55.0M
2021-02-03 44.73 47.07 44.72 46.37 63.4M
2021-02-02 44.92 45.60 43.80 44.50 32.2M
2021-02-01 43.33 44.93 41.87 44.57 47.4M
2021-01-29 43.60 45.42 42.33 43.35 77.6M
2021-01-28 43.67 44.90 43.28 43.73 49.9M
2021-01-27 43.67 44.80 43.60 44.23 55.9M
2021-01-25 44.58 44.92 42.97 43.57 22.7M
2021-01-22 44.50 45.17 43.63 44.12 30.8M
2021-01-21 45.50 45.93 44.10 44.63 31.1M
2021-01-20 45.78 46.32 44.97 45.17 39.8M
2021-01-19 44.85 46.07 44.70 45.68 64.4M
2021-01-18 44.62 45.08 42.77 44.52 53.6M
2021-01-15 46.23 46.50 44.13 44.48 44.8M
2021-01-14 44.92 47.00 44.85 46.38 94.3M
2021-01-13 44.85 45.90 44.15 44.68 38.5M
2021-01-12 44.98 45.32 44.47 44.82 32.6M
2021-01-11 44.27 45.18 43.18 44.87 42.4M
2021-01-08 44.35 44.58 43.85 44.03 19.9M
2021-01-07 44.80 45.00 43.77 43.92 46.0M
2021-01-06 44.00 45.13 43.22 44.38 74.1M
2021-01-05 43.33 44.42 43.00 43.83 64.4M
2021-01-04 43.00 43.93 42.30 43.77 105.6M
2021-01-01 40.33 42.67 40.20 42.13 201.7M