Birla Precision Tech

BRLK
🏛️ india →
45.64
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
2022-12-30 41.50 42.75 41.00 42.20 0.0M
2022-12-29 41.90 42.50 39.60 41.95 0.0M
2022-12-28 39.00 40.95 39.00 40.65 0.0M
2022-12-27 40.70 41.70 38.55 40.20 0.1M
2022-12-26 36.55 40.15 35.00 40.00 0.1M
2022-12-23 39.75 40.25 36.30 36.50 0.2M
2022-12-22 42.10 45.00 39.10 40.25 0.1M
2022-12-21 44.90 44.90 41.10 42.05 0.0M
2022-12-20 44.40 45.40 43.00 44.10 0.1M
2022-12-19 44.00 45.50 44.00 44.75 0.0M
2022-12-16 44.95 45.80 43.60 44.10 0.1M
2022-12-15 44.75 46.60 44.55 44.95 0.0M
2022-12-14 47.00 47.00 45.40 45.95 0.0M
2022-12-13 45.00 47.90 45.00 45.50 0.1M
2022-12-12 45.10 45.95 44.35 45.20 0.0M
2022-12-09 47.35 47.35 44.50 45.10 0.1M
2022-12-08 47.00 47.90 46.50 46.75 0.1M
2022-12-07 46.00 47.70 45.05 47.00 0.1M
2022-12-06 46.95 46.95 44.95 45.30 0.0M
2022-12-05 47.00 47.45 45.25 45.60 0.0M
2022-12-02 47.00 47.95 46.00 46.15 0.0M
2022-12-01 45.80 46.75 45.00 46.75 0.1M
2022-11-30 45.00 45.70 44.25 44.55 0.1M
2022-11-29 46.90 46.90 44.00 44.20 0.0M
2022-11-28 47.40 47.80 45.90 46.00 0.0M
2022-11-25 47.50 47.70 45.60 46.80 0.1M
2022-11-24 46.50 47.55 45.60 46.75 0.1M
2022-11-23 45.80 47.00 45.00 46.35 0.0M
2022-11-22 45.00 46.80 44.30 45.80 0.1M
2022-11-21 45.30 46.45 43.05 45.05 0.1M
2022-11-18 47.00 47.00 44.80 45.30 0.0M
2022-11-17 47.00 47.00 45.05 45.50 0.1M
2022-11-16 49.70 49.70 46.20 46.70 0.1M
2022-11-15 45.00 47.90 45.00 47.80 0.2M
2022-11-14 46.00 46.00 44.20 45.65 0.1M
2022-11-11 45.40 45.40 44.15 45.40 0.1M
2022-11-10 44.85 44.85 42.50 43.25 0.0M
2022-11-09 43.80 44.50 41.70 43.45 0.1M
2022-11-07 43.00 45.00 42.15 42.90 0.1M
2022-11-04 42.65 43.75 41.30 43.75 0.1M
2022-11-03 42.95 42.95 41.45 41.70 0.0M
2022-11-02 43.50 44.80 42.05 42.45 0.1M
2022-11-01 43.45 43.85 42.10 43.50 0.2M
2022-10-31 41.45 41.80 39.50 41.80 0.1M
2022-10-28 41.70 42.40 39.65 39.85 0.1M
2022-10-27 39.55 41.70 39.55 40.85 0.0M
2022-10-25 41.60 42.35 39.65 40.10 0.0M
2022-10-24 42.25 42.25 41.10 41.60 0.1M
2022-10-21 38.80 40.70 38.00 40.25 0.1M
2022-10-20 39.00 40.30 38.25 38.80 0.0M
2022-10-19 40.75 40.90 39.00 39.70 0.1M
2022-10-18 37.50 39.65 37.50 39.65 0.1M
2022-10-17 38.25 38.90 36.90 37.80 0.0M
2022-10-14 39.90 41.40 37.95 38.25 0.1M
2022-10-13 40.15 41.45 39.50 39.90 0.0M
2022-10-12 40.10 42.00 39.40 41.05 0.1M
2022-10-11 43.00 43.00 40.30 40.75 0.1M
2022-10-10 42.15 43.35 41.65 42.40 0.1M
2022-10-07 43.00 43.95 41.55 43.55 0.1M
2022-10-06 43.40 44.70 42.50 42.95 0.1M
2022-10-04 44.75 45.25 43.00 43.40 0.1M
2022-10-03 44.10 46.65 43.70 43.70 0.1M
2022-09-30 46.00 48.20 45.30 46.00 0.1M
2022-09-29 46.40 47.50 44.30 46.60 0.1M
2022-09-28 47.70 48.85 45.35 45.50 0.1M
2022-09-27 48.75 48.75 46.00 47.70 0.2M
2022-09-26 44.50 46.80 42.40 46.50 0.4M
2022-09-23 44.55 44.60 42.60 44.60 0.3M
2022-09-22 40.50 42.50 40.15 42.50 0.1M
2022-09-21 42.30 42.30 39.55 40.50 0.1M
2022-09-20 39.05 42.35 39.05 40.85 0.1M
2022-09-19 41.25 42.70 40.60 40.75 0.2M
2022-09-16 43.10 44.50 42.70 42.70 0.2M
2022-09-15 48.50 48.65 44.90 44.90 0.2M
2022-09-14 44.85 47.25 42.75 47.25 0.3M
2022-09-13 45.00 45.00 44.05 45.00 0.1M
2022-09-12 42.00 42.90 42.00 42.90 0.2M
2022-09-09 42.30 42.30 38.45 40.90 0.3M
2022-09-08 39.95 40.30 39.05 40.30 0.1M
2022-09-07 38.30 38.40 36.25 38.40 0.2M
2022-09-06 36.60 36.60 36.60 36.60 0.1M
2022-09-05 33.20 34.90 33.20 34.90 0.1M
2022-09-02 31.50 33.70 31.50 33.25 0.1M
2022-09-01 32.70 32.70 31.50 32.10 0.0M
2022-08-30 32.50 32.90 31.60 32.50 0.1M
2022-08-29 31.50 32.50 30.90 31.95 0.0M
2022-08-26 31.70 32.70 31.40 32.05 0.1M
2022-08-25 32.00 32.45 31.40 31.70 0.1M
2022-08-24 31.25 32.30 31.25 32.05 0.0M
2022-08-23 30.65 32.55 30.65 31.65 0.0M
2022-08-22 32.60 32.95 31.75 31.85 0.0M
2022-08-19 32.25 33.50 31.60 32.25 0.1M
2022-08-18 32.45 32.70 31.50 31.95 0.0M
2022-08-17 32.75 32.80 31.80 31.95 0.0M
2022-08-16 32.00 32.70 31.70 32.10 0.0M
2022-08-12 32.15 33.00 31.90 32.00 0.0M
2022-08-11 32.30 33.30 31.90 32.80 0.0M
2022-08-10 34.50 34.50 32.50 33.10 0.1M
2022-08-08 31.15 33.65 31.15 33.65 0.1M
2022-08-05 32.85 32.85 31.50 32.05 0.0M
2022-08-04 31.70 32.50 31.10 31.90 0.0M
2022-08-03 33.20 33.20 31.65 32.05 0.0M
2022-08-02 31.55 33.00 31.10 32.40 0.0M
2022-08-01 33.35 33.35 31.60 32.35 0.0M
2022-07-29 31.50 33.35 30.50 32.65 0.1M
2022-07-28 31.80 32.45 30.40 31.80 0.1M
2022-07-27 33.00 33.00 31.50 31.80 0.0M
2022-07-26 33.30 33.95 32.15 32.35 0.0M
2022-07-25 32.25 33.50 32.10 33.00 0.0M
2022-07-22 35.00 35.00 32.45 32.95 0.0M
2022-07-21 35.30 35.30 33.30 34.05 0.0M
2022-07-20 35.15 36.20 33.30 33.80 0.1M
2022-07-19 34.80 34.80 33.35 34.80 0.1M
2022-07-18 33.15 33.15 33.15 33.15 0.0M
2022-07-15 31.95 31.95 31.25 31.60 0.0M
2022-07-14 32.00 32.00 31.15 31.40 0.0M
2022-07-13 32.40 33.40 31.60 31.95 0.0M
2022-07-12 32.10 33.70 32.00 32.40 0.0M
2022-07-11 32.90 34.00 32.50 33.05 0.0M
2022-07-08 33.80 33.80 32.45 32.90 0.0M
2022-07-07 33.70 33.70 32.30 33.05 0.0M
2022-07-06 33.00 33.90 32.00 32.95 0.0M
2022-07-05 34.00 34.55 32.40 33.15 0.1M
2022-07-04 32.85 33.05 32.05 33.05 0.0M
2022-07-01 31.45 31.50 30.15 31.50 0.0M
2022-06-30 31.45 32.00 29.65 30.00 0.0M
2022-06-29 30.10 32.00 30.10 31.20 0.0M
2022-06-28 31.90 31.90 30.15 31.45 0.0M
2022-06-27 32.95 32.95 31.25 31.50 0.0M
2022-06-24 30.50 32.00 30.50 31.80 0.0M
2022-06-23 31.00 32.35 29.65 31.15 0.1M
2022-06-22 32.00 32.55 31.00 31.00 0.0M
2022-06-21 32.60 34.40 32.60 32.60 0.1M
2022-06-20 34.30 34.30 34.30 34.30 0.0M
2022-06-17 36.10 36.10 36.10 36.10 0.0M
2022-06-16 38.35 38.35 34.75 38.00 0.4M
2022-06-15 36.55 36.55 36.55 36.55 0.1M
2022-06-14 33.75 34.85 33.35 34.85 0.1M
2022-06-13 33.35 33.80 31.00 33.20 0.2M
2022-06-10 32.30 32.60 31.00 32.40 0.0M
2022-06-09 32.00 32.45 30.40 31.95 0.1M
2022-06-08 31.85 32.25 30.75 31.80 0.1M
2022-06-07 31.90 32.60 30.40 31.10 0.0M
2022-06-06 32.85 32.85 29.75 31.75 0.0M
2022-06-03 31.80 32.75 31.10 31.30 0.0M
2022-06-02 32.25 32.75 31.60 32.10 0.0M
2022-06-01 30.05 32.35 30.05 32.00 0.1M
2022-05-31 32.35 32.35 30.60 31.05 0.0M
2022-05-30 33.45 33.45 31.35 32.15 0.1M
2022-05-27 33.00 34.25 31.30 32.95 0.2M
2022-05-26 32.65 32.65 32.65 32.65 0.1M
2022-05-25 31.10 31.10 31.10 31.10 0.1M
2022-05-24 26.90 29.65 26.85 29.65 0.1M
2022-05-23 28.55 30.90 28.25 28.25 0.0M
2022-05-20 30.95 31.30 29.50 29.70 0.0M
2022-05-19 28.90 30.30 27.55 29.85 0.1M
2022-05-18 28.05 28.90 27.90 28.90 0.0M
2022-05-17 26.00 27.60 25.40 27.55 0.0M
2022-05-16 25.00 26.40 24.50 26.30 0.1M
2022-05-13 23.65 25.30 23.65 25.30 0.0M
2022-05-12 24.55 25.00 24.05 24.10 0.1M
2022-05-11 26.55 26.55 24.35 25.30 0.1M
2022-05-10 26.75 26.80 25.50 25.60 0.0M
2022-05-09 27.35 27.35 26.00 26.80 0.1M
2022-05-06 28.90 29.00 27.25 27.35 0.1M
2022-05-05 29.00 30.30 28.25 28.65 0.1M
2022-05-04 30.30 31.00 28.50 28.95 0.0M
2022-05-02 30.10 30.90 29.05 29.80 0.0M
2022-04-29 29.65 30.50 29.15 30.10 0.0M
2022-04-28 29.00 30.65 28.65 29.05 0.0M
2022-04-27 32.40 32.95 30.00 30.00 0.1M
2022-04-26 31.15 31.75 30.00 31.55 0.0M
2022-04-25 31.50 31.50 30.00 30.25 0.0M
2022-04-22 32.25 32.25 30.40 31.55 0.1M
2022-04-21 30.15 32.90 30.00 30.75 0.0M
2022-04-20 31.60 33.75 31.10 31.45 0.1M
2022-04-19 33.80 34.80 32.25 32.65 0.1M
2022-04-18 34.00 36.00 33.80 33.80 0.1M
2022-04-13 38.50 38.65 35.20 35.55 0.3M
2022-04-12 37.05 37.05 36.00 37.05 0.4M
2022-04-11 35.30 35.30 35.30 35.30 0.1M
2022-04-08 33.65 33.65 33.00 33.65 0.1M
2022-04-07 31.75 32.05 31.75 32.05 0.1M
2022-04-06 30.45 30.55 29.00 30.55 0.1M
2022-04-05 28.90 29.60 27.00 29.10 0.2M
2022-04-04 27.25 28.50 27.10 28.20 0.1M
2022-04-01 26.45 27.20 25.60 27.20 0.1M
2022-03-31 27.50 27.50 25.50 25.95 0.1M
2022-03-30 26.70 27.85 26.30 26.70 0.1M
2022-03-29 27.70 28.35 26.15 26.55 0.2M
2022-03-28 29.60 29.70 26.90 27.50 0.1M
2022-03-25 28.35 28.45 26.50 28.30 0.1M
2022-03-24 28.45 28.45 26.65 27.10 0.0M
2022-03-23 28.10 29.00 27.15 27.85 0.1M
2022-03-22 29.05 29.95 28.25 28.50 0.1M
2022-03-21 30.90 30.90 29.45 29.70 0.0M
2022-03-17 30.20 30.20 28.65 29.45 0.1M
2022-03-16 29.40 29.65 28.40 29.20 0.0M
2022-03-15 30.40 30.50 28.25 28.40 0.1M
2022-03-14 31.20 31.70 29.65 29.70 0.1M
2022-03-11 31.95 31.95 29.90 31.20 0.0M
2022-03-10 30.20 31.65 29.00 31.15 0.1M
2022-03-09 28.75 31.05 28.75 30.15 0.0M
2022-03-08 29.55 30.70 28.80 29.85 0.1M
2022-03-07 30.85 31.20 28.70 29.55 0.1M
2022-03-04 30.45 30.70 28.10 30.20 0.1M
2022-03-03 28.50 29.30 27.65 29.25 0.1M
2022-03-02 28.35 28.95 27.45 27.95 0.0M
2022-02-28 27.50 29.70 27.50 28.40 0.1M
2022-02-25 26.30 28.90 26.30 28.85 0.1M
2022-02-24 27.55 27.55 27.55 27.55 0.0M
2022-02-23 26.25 28.95 26.25 28.95 0.1M
2022-02-22 27.60 27.60 27.60 27.60 0.0M
2022-02-21 29.10 29.85 29.05 29.05 0.1M
2022-02-18 32.20 32.20 30.25 30.55 0.1M
2022-02-17 34.75 34.75 31.55 31.80 0.1M
2022-02-16 32.90 33.30 31.80 33.20 0.1M
2022-02-15 31.25 34.20 31.00 31.75 0.2M
2022-02-14 32.60 33.95 32.60 32.60 0.1M
2022-02-11 35.65 35.65 34.15 34.30 0.1M
2022-02-10 35.65 39.30 35.65 35.90 0.1M
2022-02-09 37.50 38.90 37.45 37.45 0.1M
2022-02-08 39.45 41.40 39.40 39.40 0.1M
2022-02-07 41.45 41.45 38.90 41.45 0.2M
2022-02-04 39.50 39.50 36.50 39.50 0.2M
2022-02-03 37.65 37.65 37.00 37.65 0.1M
2022-02-02 32.50 35.90 32.50 35.90 0.3M
2022-02-01 34.20 35.90 34.20 34.20 0.1M
2022-01-31 35.95 37.95 35.95 35.95 0.3M
2022-01-28 39.75 41.50 37.80 37.80 0.2M
2022-01-27 36.55 40.35 36.55 39.75 0.3M
2022-01-25 38.45 38.45 38.45 38.45 0.1M
2022-01-24 42.00 42.00 40.45 40.45 0.1M
2022-01-21 41.80 46.10 41.80 42.55 0.4M
2022-01-20 43.95 43.95 43.95 43.95 0.0M
2022-01-19 49.10 49.10 46.25 46.25 0.3M
2022-01-18 48.65 48.65 48.65 48.65 0.1M
2022-01-17 41.95 46.35 41.95 46.35 0.9M
2022-01-14 44.15 44.15 44.15 44.15 0.0M
2022-01-13 46.45 46.45 46.45 46.45 0.0M
2022-01-12 48.85 48.85 48.85 48.85 0.0M
2022-01-11 51.40 51.40 51.40 51.40 0.0M
2022-01-10 54.10 54.10 54.10 54.10 0.1M
2022-01-07 56.90 56.90 56.90 56.90 0.1M
2022-01-06 59.85 59.85 59.85 59.85 0.0M
2022-01-05 62.95 62.95 62.95 62.95 0.0M
2022-01-04 73.15 73.15 66.25 66.25 0.5M
2022-01-03 69.70 69.70 69.70 69.70 0.1M