Bheema Cements

BHEE
🏛️ india →
16.15
Last Update: 2025-02-24
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
2022-12-30 163.70 163.70 154.65 159.60 0.0M
2022-12-29 169.85 169.85 156.70 160.80 0.0M
2022-12-28 169.00 169.00 163.50 164.90 0.0M
2022-12-27 159.70 161.20 146.00 161.05 0.0M
2022-12-26 150.00 160.30 145.30 153.55 0.0M
2022-12-23 153.05 164.85 152.90 152.90 0.0M
2022-12-22 163.50 167.95 154.25 160.90 0.0M
2022-12-21 171.00 171.00 158.60 160.15 0.0M
2022-12-20 162.85 163.25 150.00 163.15 0.0M
2022-12-19 159.00 168.95 154.10 155.50 0.0M
2022-12-16 174.95 174.95 160.00 162.20 0.0M
2022-12-15 175.00 175.00 166.25 167.95 0.0M
2022-12-14 174.90 175.00 168.20 175.00 0.0M
2022-12-13 176.15 179.90 169.55 176.95 0.0M
2022-12-12 182.95 182.95 176.10 177.05 0.0M
2022-12-09 175.00 185.00 174.00 178.70 0.0M
2022-12-08 183.00 185.00 177.00 182.65 0.0M
2022-12-07 184.00 186.00 180.50 182.30 0.0M
2022-12-06 185.00 190.00 181.25 183.65 0.0M
2022-12-05 184.95 189.00 183.00 185.00 0.0M
2022-12-02 180.50 180.60 175.00 180.35 0.0M
2022-12-01 170.00 172.00 167.00 172.00 0.0M
2022-11-30 172.00 172.00 167.00 170.00 0.0M
2022-11-29 163.75 173.00 163.75 170.75 0.0M
2022-11-28 168.00 168.00 162.00 166.00 0.0M
2022-11-25 161.00 167.00 161.00 164.35 0.0M
2022-11-24 162.00 166.90 162.00 166.10 0.0M
2022-11-23 162.00 167.00 161.00 167.00 0.0M
2022-11-22 165.80 167.00 161.00 164.65 0.0M
2022-11-21 167.00 167.00 161.00 165.80 0.0M
2022-11-18 166.00 169.00 160.00 164.00 0.0M
2022-11-17 155.00 167.00 155.00 163.35 0.0M
2022-11-16 167.00 168.00 161.00 161.75 0.1M
2022-11-15 168.40 170.00 158.00 167.00 0.0M
2022-11-14 171.50 171.50 163.50 166.20 0.0M
2022-11-11 167.95 169.90 162.50 167.00 0.0M
2022-11-10 162.25 170.70 162.00 167.00 0.1M
2022-11-09 162.50 172.00 161.00 168.30 0.0M
2022-11-07 166.85 171.00 160.85 167.00 0.0M
2022-11-04 156.25 168.20 156.00 166.85 0.0M
2022-11-03 166.85 170.00 159.00 160.20 0.1M
2022-11-02 170.00 170.50 163.00 166.30 0.0M
2022-11-01 167.15 170.00 160.50 168.75 0.0M
2022-10-31 160.00 168.00 157.00 167.15 0.1M
2022-10-28 171.00 171.00 157.00 160.00 0.0M
2022-10-27 168.00 168.00 160.70 165.00 0.0M
2022-10-25 168.00 168.00 160.00 162.90 0.0M
2022-10-24 164.00 171.50 162.00 165.65 0.0M
2022-10-21 168.00 168.00 158.00 163.45 0.0M
2022-10-20 160.00 165.00 156.50 163.75 0.0M
2022-10-19 165.00 165.00 156.00 162.30 0.0M
2022-10-18 161.90 170.50 155.00 157.50 0.0M
2022-10-17 169.00 169.00 160.00 162.75 0.0M
2022-10-14 173.00 173.00 160.00 161.65 0.0M
2022-10-13 168.95 168.95 160.00 165.00 0.0M
2022-10-12 170.00 170.00 160.00 161.65 0.0M
2022-10-11 166.65 170.00 160.10 168.25 0.0M
2022-10-10 167.50 170.00 160.00 166.65 0.0M
2022-10-07 168.00 168.00 162.00 167.10 0.0M
2022-10-06 164.00 165.00 160.00 164.85 0.0M
2022-10-04 160.00 160.00 146.00 159.30 0.0M
2022-10-03 152.05 154.00 145.00 153.40 0.0M
2022-09-26 146.80 154.50 146.80 147.00 0.0M
2022-09-19 143.30 155.70 141.10 154.50 0.0M
2022-09-12 143.00 149.00 135.90 148.30 0.1M
2022-09-05 135.75 144.50 135.75 143.05 0.0M
2022-08-29 137.15 145.90 137.15 142.85 0.0M
2022-08-25 148.95 148.95 137.60 144.35 0.0M
2022-08-24 146.85 147.00 140.40 144.80 0.0M
2022-08-23 145.00 146.90 140.00 140.10 0.1M
2022-08-22 137.90 140.50 130.00 140.50 0.4M
2022-08-19 139.90 139.90 129.00 133.85 0.0M
2022-08-18 133.00 138.90 133.00 135.15 0.1M
2022-08-17 130.00 132.30 130.00 132.30 0.0M
2022-08-16 125.75 126.00 114.00 126.00 0.0M
2022-08-12 123.25 129.40 118.00 120.00 0.1M
2022-08-11 111.55 123.25 111.55 123.25 0.1M
2022-08-10 118.05 118.05 107.05 117.40 0.1M
2022-08-08 112.45 112.45 112.45 112.45 0.0M
2022-08-05 107.00 107.10 107.00 107.10 0.0M
2022-08-04 102.00 102.00 102.00 102.00 0.0M
2022-08-03 100.00 100.00 100.00 100.00 0.1M
2022-08-02 98.05 98.05 98.05 98.05 0.1M
2022-08-01 92.45 96.15 92.45 96.15 0.3M
2022-07-25 94.30 94.30 94.30 94.30 0.0M
2022-07-18 96.20 96.20 96.20 96.20 0.0M
2022-07-11 98.15 98.15 98.15 98.15 0.0M
2022-07-04 100.15 100.15 98.20 100.15 0.0M
2022-06-27 98.25 98.25 98.20 98.20 0.0M
2022-06-20 96.35 96.35 96.35 96.35 0.0M
2022-06-13 92.65 94.50 90.80 94.50 0.0M
2022-06-06 92.65 92.65 92.65 92.65 0.0M
2022-06-02 90.85 90.85 90.85 90.85 0.0M
2022-06-01 89.10 89.10 89.10 89.10 0.0M
2022-05-31 87.40 87.40 87.40 87.40 0.0M
2022-05-30 85.70 85.70 85.70 85.70 0.0M
2022-05-27 84.05 84.05 84.05 84.05 0.0M
2022-05-26 82.45 82.45 82.45 82.45 0.0M
2022-05-25 80.85 80.85 80.85 80.85 0.0M
2022-05-24 79.30 79.30 79.30 79.30 0.0M
2022-05-23 77.75 77.75 77.75 77.75 0.0M
2022-05-20 76.25 76.25 76.25 76.25 0.0M
2022-05-19 74.80 74.80 74.80 74.80 0.0M
2022-05-18 73.35 73.35 73.35 73.35 0.0M
2022-05-17 71.95 71.95 71.95 71.95 0.0M
2022-05-16 70.55 70.55 70.55 70.55 0.0M
2022-05-13 69.20 69.20 69.20 69.20 0.0M
2022-05-12 67.85 67.85 67.85 67.85 0.0M
2022-05-11 66.55 66.55 66.55 66.55 0.0M
2022-05-10 65.25 65.25 65.25 65.25 0.0M
2022-05-09 64.00 64.00 64.00 64.00 0.0M
2022-05-06 62.75 62.75 62.75 62.75 0.0M
2022-05-05 61.55 61.55 61.55 61.55 0.0M
2022-05-04 60.35 60.35 60.35 60.35 0.0M
2022-05-02 59.20 59.20 59.20 59.20 0.0M
2022-04-29 58.05 58.05 58.05 58.05 0.0M
2022-04-28 55.30 55.30 55.30 55.30 0.0M
2022-04-27 52.70 52.70 52.70 52.70 0.0M
2022-04-26 50.20 50.20 50.20 50.20 0.0M
2022-04-25 47.85 47.85 47.85 47.85 0.0M
2022-04-22 45.60 45.60 45.60 45.60 0.0M
2022-04-21 43.45 43.45 43.45 43.45 0.0M
2022-04-20 41.40 41.40 41.40 41.40 0.0M
2022-04-19 39.45 39.45 39.45 39.45 0.0M
2022-04-18 37.60 37.60 37.60 37.60 0.0M
2022-04-13 35.85 35.85 35.85 35.85 0.0M
2022-04-12 34.15 34.15 34.15 34.15 0.0M
2022-04-11 32.55 32.55 32.55 32.55 0.0M
2022-04-08 31.00 31.00 31.00 31.00 0.0M
2022-04-07 29.55 29.55 29.55 29.55 0.0M
2022-04-06 28.15 28.15 28.15 28.15 0.0M
2022-04-05 26.85 26.85 26.85 26.85 0.0M
2022-04-04 25.60 25.60 25.60 25.60 0.0M
2022-04-01 24.40 24.40 24.40 24.40 0.0M
2022-03-31 23.26 23.26 23.26 23.26 0.0M
2022-03-30 22.16 22.16 22.16 22.16 0.0M
2022-03-29 21.11 21.11 21.11 21.11 0.0M
2022-03-28 20.11 20.11 20.11 20.11 0.0M
2022-03-25 19.16 19.16 19.16 19.16 0.0M
2022-03-24 18.25 18.25 18.25 18.25 0.0M
2022-03-23 17.39 17.39 17.39 17.39 0.0M
2022-03-22 16.57 16.57 16.57 16.57 0.0M
2022-03-21 15.79 15.79 15.79 15.79 0.0M
2022-03-17 15.04 15.04 15.04 15.04 0.0M
2022-03-16 13.65 14.33 13.65 14.33 0.0M