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
2023-12-29 23.53 23.53 23.53 23.53 0.0M
2023-12-28 24.01 24.01 24.01 24.01 0.0M
2023-12-27 24.50 24.50 24.50 24.50 0.0M
2023-12-26 25.01 25.01 24.99 24.99 0.0M
2023-12-22 25.29 25.80 25.29 25.50 0.0M
2023-12-21 26.26 26.26 25.75 25.80 0.0M
2023-12-20 26.75 26.75 26.26 26.26 0.0M
2023-12-19 26.26 26.26 26.26 26.26 0.1M
2023-12-18 26.79 26.79 26.79 26.79 0.0M
2023-12-15 27.88 27.88 27.33 27.33 0.0M
2023-12-14 27.88 27.88 27.88 27.88 0.1M
2023-12-13 27.34 27.34 27.34 27.34 0.1M
2023-12-12 25.29 26.04 25.29 26.04 0.1M
2023-12-11 25.38 25.38 24.00 24.80 0.1M
2023-12-08 24.32 24.32 24.32 24.32 0.2M
2023-12-07 22.57 23.17 22.20 23.17 0.1M
2023-12-06 22.48 22.67 21.62 22.07 0.0M
2023-12-05 22.20 22.67 21.51 22.48 0.2M
2023-12-04 21.91 22.69 21.91 22.16 0.0M
2023-12-01 22.29 22.50 21.70 22.41 0.0M
2023-11-30 22.12 22.48 21.74 22.08 0.0M
2023-11-29 22.49 22.50 21.31 21.71 0.1M
2023-11-28 22.76 23.25 22.09 22.19 0.1M
2023-11-24 23.65 23.65 22.47 23.25 0.0M
2023-11-23 23.40 23.75 23.19 23.65 0.0M
2023-11-22 23.30 23.95 23.00 23.88 0.0M
2023-11-21 23.60 23.99 23.30 23.50 0.0M
2023-11-20 24.05 24.05 23.25 23.57 0.0M
2023-11-17 23.54 24.00 23.00 23.55 0.0M
2023-11-16 23.56 24.39 23.45 23.50 0.0M
2023-11-15 24.49 24.49 23.56 23.98 0.0M
2023-11-13 23.99 24.20 22.50 24.06 0.0M
2023-11-12 23.99 24.00 23.01 24.00 0.0M
2023-11-10 24.28 24.28 23.20 23.98 0.0M
2023-11-09 23.96 25.10 23.02 23.80 0.0M
2023-11-08 23.48 24.66 22.33 24.11 0.1M
2023-11-07 24.30 24.30 23.46 23.49 0.0M
2023-11-06 25.00 25.03 23.71 23.84 0.1M
2023-11-03 25.33 25.33 24.83 24.83 0.0M
2023-11-02 25.79 25.79 24.50 24.83 0.0M
2023-11-01 25.21 25.60 24.00 25.26 0.0M
2023-10-31 25.05 25.84 24.67 25.21 0.0M
2023-10-30 25.97 25.97 24.70 25.27 0.0M
2023-10-27 26.30 26.41 25.21 25.97 0.0M
2023-10-26 25.49 25.95 24.25 25.81 0.0M
2023-10-25 27.00 27.00 25.45 25.51 0.0M
2023-10-23 27.79 27.79 26.52 26.52 0.0M
2023-10-20 27.80 28.20 26.47 27.91 0.1M
2023-10-19 26.87 27.95 26.30 27.86 0.1M
2023-10-18 26.40 27.00 25.64 26.87 0.0M
2023-10-17 27.30 27.50 26.25 26.98 0.0M
2023-10-16 26.43 27.85 26.00 27.32 0.0M
2023-10-13 26.85 27.50 25.66 26.61 0.0M
2023-10-12 26.20 27.10 26.20 26.98 0.1M
2023-10-11 26.36 27.44 25.75 26.80 0.0M
2023-10-10 26.99 28.00 26.16 26.92 0.0M
2023-10-09 27.71 28.39 25.82 27.26 0.0M
2023-10-06 27.20 27.70 26.39 27.17 0.1M
2023-10-05 27.85 27.85 26.24 27.76 0.1M
2023-10-04 28.51 28.51 27.09 27.39 0.1M
2023-10-03 27.00 28.89 26.96 28.51 0.1M
2023-09-29 26.48 27.57 25.95 27.57 0.2M
2023-09-28 23.76 26.26 23.76 26.26 0.5M
2023-09-27 26.24 26.24 25.01 25.01 0.1M
2023-09-26 27.70 27.70 26.32 26.32 0.1M
2023-09-25 28.50 28.50 27.08 27.70 0.1M
2023-09-22 28.99 29.78 27.79 28.50 0.2M
2023-09-21 27.86 29.91 27.86 29.25 0.2M
2023-09-20 31.47 31.47 29.32 29.32 0.1M
2023-09-18 30.77 31.49 29.90 30.86 0.1M
2023-09-15 30.78 30.78 29.90 30.17 0.0M
2023-09-14 30.01 31.49 29.81 30.00 0.1M
2023-09-13 32.27 32.27 30.15 30.78 0.0M
2023-09-12 32.49 32.49 30.55 31.47 0.0M
2023-09-11 33.20 34.39 31.50 31.95 0.1M
2023-09-08 32.64 33.00 31.10 32.83 0.0M
2023-09-07 32.35 32.49 31.80 32.00 0.0M
2023-09-06 31.75 33.06 30.65 32.35 0.2M
2023-09-05 30.80 32.52 30.80 31.49 0.2M
2023-09-04 32.35 32.35 30.01 30.98 0.1M
2023-09-01 32.50 32.50 30.00 31.47 0.0M
2023-08-31 30.63 31.38 29.97 31.38 0.1M
2023-08-30 30.95 30.95 29.55 29.89 0.0M
2023-08-29 30.00 30.97 29.60 30.95 0.0M
2023-08-28 30.95 31.62 30.00 30.11 0.0M
2023-08-25 31.00 31.50 30.51 30.95 0.0M
2023-08-24 31.75 31.75 29.40 30.99 0.0M
2023-08-23 31.99 31.99 30.28 30.93 0.0M
2023-08-22 31.98 31.98 30.12 31.00 0.0M
2023-08-21 31.97 32.77 30.40 30.78 0.0M
2023-08-18 32.00 33.05 31.00 31.97 0.0M
2023-08-17 33.00 33.80 31.35 32.47 0.0M
2023-08-16 33.88 34.15 32.25 32.99 0.0M
2023-08-14 34.98 34.98 32.50 33.81 0.0M
2023-08-11 33.00 34.62 32.50 33.72 0.0M
2023-08-10 33.45 34.77 32.90 33.11 0.0M
2023-08-09 33.61 33.90 32.79 33.45 0.0M
2023-08-08 34.20 35.00 32.48 33.62 0.0M
2023-08-07 36.84 36.84 34.16 34.16 0.1M
2023-08-04 36.50 37.40 35.05 35.95 0.1M
2023-08-03 36.35 36.35 34.21 35.74 0.0M
2023-08-02 36.36 36.85 34.95 35.05 0.1M
2023-08-01 36.76 36.79 35.21 35.62 0.0M
2023-07-31 37.70 37.70 35.80 35.93 0.0M
2023-07-28 35.01 36.59 34.51 36.35 0.1M
2023-07-27 36.91 37.00 35.07 35.99 0.1M
2023-07-26 36.00 37.95 35.33 36.91 0.1M
2023-07-25 35.70 37.05 34.65 36.19 0.1M
2023-07-24 37.33 37.33 34.02 35.94 0.0M
2023-07-21 35.99 37.79 34.25 35.62 0.1M
2023-07-20 35.99 36.17 33.55 36.00 0.2M
2023-07-19 34.40 34.45 33.01 34.45 0.5M
2023-07-18 31.64 34.00 31.64 32.81 0.2M
2023-07-17 34.99 34.99 33.30 33.30 0.0M
2023-07-14 35.06 35.06 35.05 35.05 0.0M
2023-07-13 36.89 38.89 36.89 36.89 0.1M
2023-07-12 39.90 40.00 37.05 38.83 0.3M
2023-07-11 37.90 39.00 37.20 38.99 0.1M
2023-07-10 40.00 40.00 37.73 38.00 0.0M
2023-07-07 40.83 41.85 39.60 39.71 0.0M
2023-07-06 41.00 41.00 40.20 40.83 0.0M
2023-07-05 42.24 43.24 40.13 40.91 0.0M
2023-07-04 42.30 42.99 41.01 42.24 0.0M
2023-07-03 42.49 42.99 41.11 42.32 0.0M
2023-06-30 42.00 42.85 41.00 42.12 0.0M
2023-06-28 42.94 42.94 38.89 41.89 0.0M
2023-06-27 41.45 43.00 40.00 40.93 0.0M
2023-06-26 43.48 43.48 41.10 41.45 0.0M
2023-06-23 43.99 43.99 42.45 42.66 0.0M
2023-06-22 42.00 43.99 42.00 43.36 0.0M
2023-06-21 41.85 43.00 41.85 42.90 0.0M
2023-06-20 41.01 42.97 41.01 42.70 0.0M
2023-06-19 43.01 43.30 41.80 43.16 0.0M
2023-06-16 44.41 45.00 41.81 42.17 0.0M
2023-06-15 42.49 44.24 42.36 43.47 0.0M
2023-06-14 44.65 45.98 41.80 42.47 0.0M
2023-06-13 44.32 45.25 43.27 44.00 0.1M
2023-06-12 46.63 48.43 44.32 44.32 0.1M
2023-06-09 50.81 50.81 46.19 46.65 0.1M
2023-06-08 48.55 50.00 48.55 48.62 0.1M
2023-06-07 54.50 54.50 51.10 51.10 0.1M
2023-06-06 54.00 55.02 53.16 53.78 0.1M
2023-06-05 55.62 57.00 55.00 55.95 0.1M
2023-06-02 53.92 55.01 52.47 54.87 0.1M
2023-06-01 52.49 53.94 49.04 53.22 0.1M
2023-05-31 50.99 53.53 50.99 51.62 0.2M
2023-05-30 46.16 51.00 46.16 50.99 0.6M
2023-05-29 48.58 48.58 48.58 48.58 0.0M
2023-05-26 51.13 55.80 51.13 51.13 0.5M
2023-05-25 56.90 56.98 53.82 53.82 0.1M
2023-05-24 58.43 61.30 56.01 56.65 0.2M
2023-05-23 60.05 60.05 57.41 58.43 0.4M
2023-05-22 63.00 64.30 59.59 60.41 0.1M
2023-05-19 62.21 64.99 61.90 62.72 0.1M
2023-05-18 65.45 66.00 62.00 63.62 0.2M
2023-05-17 67.30 67.90 64.51 65.09 0.1M
2023-05-16 66.00 69.00 64.87 66.76 0.3M
2023-05-15 69.85 69.85 66.00 66.47 0.1M
2023-05-12 66.44 69.60 65.00 68.33 0.3M
2023-05-11 68.90 68.90 65.90 66.45 0.1M
2023-05-10 69.90 69.90 65.40 67.39 0.2M
2023-05-09 67.60 70.00 67.00 67.84 0.4M
2023-05-08 70.70 70.70 66.16 69.81 0.2M
2023-05-05 71.00 71.00 67.05 68.32 0.2M
2023-05-04 69.00 72.99 66.61 69.32 0.3M
2023-05-03 68.98 70.00 66.50 69.58 0.2M
2023-05-02 64.60 68.95 64.55 68.22 0.1M
2023-04-28 70.40 70.40 67.20 67.94 0.1M
2023-04-27 69.50 70.00 66.00 69.48 0.3M
2023-04-26 70.20 71.40 66.88 68.16 0.1M
2023-04-25 72.99 72.99 69.75 70.39 0.2M
2023-04-24 71.47 73.48 70.00 72.19 0.0M
2023-04-21 68.99 71.47 67.00 71.46 0.0M
2023-04-20 69.00 69.00 64.50 68.07 0.1M
2023-04-19 72.95 72.95 67.00 67.44 0.2M
2023-04-18 71.75 72.05 69.10 70.06 0.1M
2023-04-17 73.44 73.44 66.50 71.78 0.1M
2023-04-13 74.79 74.79 67.67 69.95 0.1M
2023-04-12 74.95 75.80 70.52 71.23 0.1M
2023-04-11 70.10 73.90 69.99 72.21 0.1M
2023-04-10 75.48 75.48 68.53 71.39 0.1M
2023-04-06 72.25 79.50 72.13 72.13 0.1M
2023-04-05 76.00 80.48 73.30 75.92 0.2M
2023-04-03 77.10 81.50 76.10 77.10 0.2M
2023-03-31 76.00 81.95 76.00 80.10 0.1M
2023-03-29 79.50 81.45 77.50 78.35 0.1M
2023-03-28 78.90 82.80 78.90 81.55 0.2M
2023-03-27 91.65 91.65 83.05 83.05 0.0M
2023-03-24 86.40 91.50 86.40 87.40 0.1M
2023-03-23 88.15 93.00 88.15 90.85 0.0M
2023-03-22 94.85 96.00 91.85 92.70 0.1M
2023-03-21 94.75 96.95 90.60 94.85 0.1M
2023-03-20 92.00 101.45 91.85 94.75 0.1M
2023-03-17 96.65 101.70 96.65 96.65 0.1M
2023-03-16 101.70 101.70 101.70 101.70 0.0M
2023-03-15 108.20 114.45 107.05 107.05 0.0M
2023-03-14 118.00 118.00 111.80 112.65 0.1M
2023-03-13 118.00 125.90 116.70 117.65 0.1M
2023-03-10 127.80 127.80 117.15 122.80 0.0M
2023-03-09 135.40 135.40 122.55 123.25 0.0M
2023-03-08 123.00 130.60 119.10 129.00 0.1M
2023-03-06 123.20 127.00 118.70 124.40 0.0M
2023-03-03 122.65 123.20 120.25 121.90 0.0M
2023-03-02 127.00 127.00 118.10 122.75 0.0M
2023-03-01 115.35 123.00 115.35 122.00 0.0M
2023-02-28 122.00 122.00 118.00 119.55 0.0M
2023-02-27 121.30 127.00 121.30 122.00 0.3M
2023-02-24 132.60 132.60 125.05 126.20 0.0M
2023-02-23 124.00 128.50 123.20 126.45 0.0M
2023-02-22 133.75 133.75 126.00 128.40 0.0M
2023-02-21 128.95 129.00 125.15 128.40 0.0M
2023-02-20 131.25 139.00 129.95 130.00 0.0M
2023-02-17 141.20 143.00 134.65 136.75 0.0M
2023-02-16 147.60 150.00 141.20 141.70 0.0M
2023-02-15 152.00 152.00 143.50 148.60 0.0M
2023-02-14 152.45 154.00 150.00 151.05 0.0M
2023-02-13 156.50 156.95 151.00 152.45 0.0M
2023-02-10 154.50 155.50 154.30 154.60 0.0M
2023-02-09 148.00 150.65 148.00 150.40 0.1M
2023-02-08 148.00 148.00 144.00 147.10 0.1M
2023-02-07 133.10 143.60 131.10 143.60 0.1M
2023-02-06 139.50 141.95 133.55 136.85 0.0M
2023-02-03 142.45 142.45 135.00 139.20 0.0M
2023-02-02 141.00 144.80 134.25 139.75 0.0M
2023-02-01 137.00 147.50 136.10 140.40 0.0M
2023-01-31 144.00 148.25 138.00 142.00 0.0M
2023-01-30 145.95 149.00 136.05 143.40 0.1M
2023-01-27 154.95 154.95 142.50 142.95 0.0M
2023-01-25 151.95 151.95 143.45 149.95 0.0M
2023-01-24 146.10 152.00 141.00 150.95 0.0M
2023-01-23 149.00 149.00 140.20 146.25 0.0M
2023-01-20 144.50 146.00 139.00 146.00 0.1M
2023-01-19 135.00 145.00 135.00 144.90 0.0M
2023-01-18 137.95 142.05 128.55 141.15 0.0M
2023-01-17 139.95 139.95 133.90 135.30 0.0M
2023-01-16 141.00 143.00 137.40 140.90 0.0M
2023-01-13 144.95 145.50 136.00 144.60 0.0M
2023-01-12 146.00 149.90 140.55 140.65 0.0M
2023-01-11 154.75 154.75 145.15 147.90 0.0M
2023-01-10 155.95 155.95 144.25 148.00 0.0M
2023-01-09 152.00 152.00 149.00 150.00 0.0M
2023-01-06 152.20 154.50 147.00 152.00 0.0M
2023-01-05 153.95 156.80 148.00 151.70 0.0M
2023-01-04 156.70 156.70 148.00 152.25 0.0M
2023-01-03 146.10 156.95 146.10 150.40 0.0M
2023-01-02 162.95 162.95 151.65 152.40 0.0M