BKM Industries

BKMI
🏛️ india →
95.50
Last Update: 2024-11-25
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
2021-12-31 143.24 143.24 132.63 140.59 0.0M
2021-12-30 137.94 137.94 137.94 137.94 0.0M
2021-12-29 132.63 132.63 132.63 132.63 0.0M
2021-12-28 127.33 127.33 127.33 127.33 0.0M
2021-12-27 122.02 122.02 122.02 122.02 0.0M
2021-12-24 116.72 116.72 116.72 116.72 0.0M
2021-12-23 111.41 111.41 111.41 111.41 0.0M
2021-12-22 106.11 106.11 106.11 106.11 0.0M
2021-12-21 103.45 103.45 103.45 103.45 0.0M
2021-12-20 100.80 100.80 100.80 100.80 0.0M
2021-12-17 98.15 98.15 98.15 98.15 0.0M
2021-12-16 95.50 95.50 95.50 95.50 0.0M
2021-12-15 92.84 92.84 92.84 92.84 0.0M
2021-12-14 90.19 90.19 90.19 90.19 0.0M
2021-12-13 87.54 87.54 87.54 87.54 0.0M
2021-12-10 84.88 84.88 82.23 84.88 0.0M
2021-12-09 82.23 82.23 76.93 82.23 0.0M
2021-12-08 76.93 79.58 74.27 79.58 0.0M
2021-12-07 76.93 76.93 74.27 76.93 0.0M
2021-12-06 79.58 79.58 74.27 76.93 0.0M
2021-12-03 76.93 76.93 74.27 76.93 0.0M
2021-12-02 71.62 74.27 68.97 74.27 0.0M
2021-12-01 74.27 74.27 71.62 71.62 0.0M
2021-11-30 71.62 76.93 71.62 74.27 0.0M
2021-11-29 76.93 76.93 71.62 74.27 0.0M
2021-11-26 71.62 74.27 71.62 74.27 0.0M
2021-11-25 71.62 74.27 68.97 71.62 0.0M
2021-11-24 71.62 71.62 66.32 71.62 0.0M
2021-11-23 71.62 71.62 68.97 68.97 0.0M
2021-11-22 74.27 74.27 68.97 68.97 0.0M
2021-11-18 68.97 74.27 68.97 71.62 0.0M
2021-11-17 71.62 74.27 68.97 71.62 0.0M
2021-11-16 71.62 71.62 66.32 71.62 0.0M
2021-11-15 71.62 71.62 66.32 68.97 0.0M
2021-11-12 68.97 71.62 66.32 68.97 0.0M
2021-11-11 74.27 74.27 68.97 68.97 0.0M
2021-11-10 71.62 71.62 66.32 71.62 0.0M
2021-11-09 71.62 74.27 68.97 68.97 0.0M
2021-11-08 74.27 74.27 68.97 71.62 0.0M
2021-11-04 74.27 74.27 68.97 71.62 0.0M
2021-11-03 71.62 71.62 66.32 71.62 0.0M
2021-11-02 71.62 71.62 66.32 68.97 0.0M
2021-11-01 68.97 68.97 66.32 68.97 0.0M
2021-10-29 68.97 68.97 63.66 66.32 0.0M
2021-10-28 66.32 71.62 66.32 66.32 0.0M
2021-10-27 71.62 71.62 66.32 68.97 0.0M
2021-10-26 68.97 71.62 68.97 68.97 0.0M
2021-10-25 71.62 71.62 68.97 71.62 0.0M
2021-10-22 68.97 71.62 66.32 71.62 0.0M
2021-10-21 74.27 74.27 68.97 68.97 0.0M
2021-10-20 74.27 74.27 71.62 71.62 0.0M
2021-10-19 76.93 76.93 71.62 74.27 0.0M
2021-10-18 76.93 76.93 71.62 74.27 0.0M
2021-10-14 74.27 74.27 71.62 74.27 0.0M
2021-10-13 71.62 74.27 68.97 71.62 0.0M
2021-10-12 71.62 71.62 66.32 71.62 0.0M
2021-10-11 68.97 68.97 66.32 68.97 0.0M
2021-10-08 68.97 68.97 63.66 66.32 0.0M
2021-10-07 63.66 68.97 63.66 66.32 0.0M
2021-10-06 63.66 66.32 63.66 66.32 0.0M
2021-10-05 63.66 63.66 58.36 63.66 0.0M
2021-10-04 61.01 61.01 58.36 61.01 0.0M
2021-10-01 63.66 63.66 58.36 58.36 0.0M
2021-09-30 61.01 63.66 61.01 61.01 0.0M
2021-09-29 66.32 66.32 63.66 63.66 0.0M
2021-09-28 66.32 66.32 61.01 66.32 0.0M
2021-09-27 66.32 66.32 61.01 63.66 0.0M
2021-09-24 66.32 66.32 63.66 63.66 0.0M
2021-09-23 66.32 66.32 66.32 66.32 0.0M
2021-09-22 71.62 71.62 68.97 68.97 0.0M
2021-09-21 74.27 74.27 71.62 71.62 0.0M
2021-09-20 71.62 74.27 71.62 74.27 0.0M
2021-09-17 76.93 76.93 71.62 74.27 0.0M
2021-09-16 71.62 74.27 68.97 74.27 0.0M
2021-09-15 71.62 74.27 68.97 71.62 0.0M
2021-09-14 71.62 71.62 68.97 71.62 0.0M
2021-09-13 71.62 74.27 68.97 71.62 0.0M
2021-09-09 74.27 74.27 68.97 71.62 0.0M
2021-09-08 76.93 76.93 71.62 71.62 0.0M
2021-09-07 71.62 76.93 71.62 74.27 0.0M
2021-09-06 74.27 74.27 68.97 74.27 0.0M
2021-09-03 71.62 74.27 68.97 71.62 0.0M
2021-09-02 74.27 76.93 71.62 71.62 0.0M
2021-09-01 76.93 76.93 74.27 74.27 0.0M
2021-08-31 79.58 79.58 74.27 76.93 0.0M
2021-08-30 82.23 82.23 76.93 76.93 0.0M
2021-08-27 79.58 82.23 76.93 79.58 0.0M
2021-08-26 82.23 82.23 76.93 79.58 0.0M
2021-08-25 84.88 84.88 79.58 79.58 0.0M
2021-08-24 82.23 82.23 76.93 82.23 0.0M
2021-08-23 84.88 84.88 79.58 79.58 0.0M
2021-08-20 82.23 82.23 79.58 82.23 0.0M
2021-08-18 79.58 82.23 76.93 79.58 0.0M
2021-08-17 79.58 79.58 79.58 79.58 0.0M
2021-08-16 82.23 82.23 82.23 82.23 0.0M
2021-08-13 84.88 84.88 84.88 84.88 0.0M
2021-08-12 87.54 87.54 87.54 87.54 0.0M
2021-08-11 95.50 95.50 90.19 90.19 0.0M
2021-08-10 92.84 92.84 87.54 92.84 0.0M
2021-08-09 90.19 90.19 90.19 90.19 0.0M
2021-08-06 87.54 87.54 82.23 87.54 0.0M
2021-08-05 84.88 84.88 84.88 84.88 0.0M
2021-08-04 82.23 82.23 82.23 82.23 0.0M
2021-08-03 79.58 79.58 79.58 79.58 0.0M
2021-08-02 76.93 76.93 76.93 76.93 0.0M
2021-07-30 74.27 74.27 68.97 74.27 0.0M
2021-07-29 71.62 71.62 68.97 71.62 0.0M
2021-07-28 68.97 68.97 63.66 68.97 0.0M
2021-07-27 66.32 66.32 61.01 66.32 0.0M
2021-07-26 68.97 68.97 63.66 63.66 0.0M
2021-07-23 66.32 66.32 63.66 66.32 0.0M
2021-07-22 63.66 63.66 58.36 63.66 0.0M
2021-07-20 63.66 63.66 58.36 61.01 0.0M
2021-07-19 61.01 61.01 58.36 61.01 0.0M
2021-07-16 58.36 58.36 55.71 58.36 0.0M
2021-07-15 55.71 55.71 55.71 55.71 0.0M
2021-07-14 58.36 58.36 53.05 53.05 0.0M
2021-07-13 55.71 61.01 55.71 55.71 0.0M
2021-07-12 61.01 63.66 58.36 58.36 0.0M
2021-07-09 63.66 63.66 61.01 61.01 0.0M
2021-07-08 63.66 63.66 61.01 61.01 0.0M
2021-07-07 63.66 63.66 63.66 63.66 0.0M
2021-07-06 63.66 63.66 63.66 63.66 0.0M
2021-07-05 66.32 66.32 63.66 66.32 0.0M
2021-07-02 68.97 68.97 66.32 66.32 0.0M
2021-07-01 66.32 68.97 66.32 68.97 0.0M
2021-06-30 66.32 66.32 63.66 66.32 0.0M
2021-06-29 66.32 66.32 63.66 66.32 0.0M
2021-06-28 66.32 66.32 63.66 66.32 0.0M
2021-06-25 68.97 68.97 66.32 66.32 0.0M
2021-06-24 68.97 68.97 68.97 68.97 0.0M
2021-06-23 68.97 68.97 68.97 68.97 0.0M
2021-06-22 68.97 68.97 66.32 66.32 0.0M
2021-06-21 63.66 66.32 63.66 66.32 0.0M
2021-06-18 66.32 66.32 63.66 63.66 0.0M
2021-06-17 61.01 66.32 61.01 66.32 0.0M
2021-06-16 63.66 63.66 63.66 63.66 0.0M
2021-06-15 61.01 61.01 61.01 61.01 0.0M
2021-06-14 55.71 58.36 55.71 58.36 0.0M
2021-06-11 55.71 55.71 55.71 55.71 0.0M
2021-06-10 55.71 55.71 53.05 55.71 0.0M
2021-06-09 55.71 55.71 55.71 55.71 0.0M
2021-06-08 53.05 55.71 53.05 55.71 0.0M
2021-06-07 50.40 53.05 50.40 53.05 0.0M
2021-06-04 55.71 55.71 53.05 53.05 0.0M
2021-06-03 53.05 55.71 53.05 55.71 0.0M
2021-06-02 55.71 55.71 53.05 53.05 0.0M
2021-06-01 55.71 55.71 53.05 53.05 0.0M
2021-05-31 55.71 55.71 53.05 53.05 0.0M
2021-05-28 55.71 55.71 55.71 55.71 0.0M
2021-05-27 53.05 55.71 53.05 55.71 0.0M
2021-05-26 53.05 53.05 50.40 53.05 0.0M
2021-05-25 47.75 53.05 47.75 53.05 0.0M
2021-05-24 53.05 53.05 50.40 50.40 0.0M
2021-05-21 53.05 53.05 50.40 50.40 0.0M
2021-05-20 53.05 53.05 50.40 53.05 0.0M
2021-05-19 50.40 53.05 50.40 53.05 0.0M
2021-05-18 47.75 50.40 47.75 50.40 0.0M
2021-05-17 47.75 50.40 47.75 47.75 0.0M
2021-05-14 50.40 50.40 47.75 47.75 0.0M
2021-05-12 50.40 50.40 47.75 50.40 0.0M
2021-05-11 50.40 50.40 47.75 47.75 0.0M
2021-05-10 47.75 47.75 45.10 47.75 0.0M
2021-05-07 45.10 47.75 45.10 47.75 0.0M
2021-05-06 47.75 47.75 45.10 47.75 0.0M
2021-05-05 45.10 45.10 45.10 45.10 0.0M
2021-05-04 47.75 47.75 45.10 45.10 0.0M
2021-05-03 50.40 50.40 47.75 47.75 0.0M
2021-04-30 47.75 50.40 47.75 50.40 0.0M
2021-04-29 47.75 47.75 45.10 47.75 0.0M
2021-04-28 47.75 47.75 47.75 47.75 0.0M
2021-04-27 50.40 50.40 47.75 47.75 0.0M
2021-04-26 45.10 47.75 45.10 47.75 0.0M
2021-04-23 45.10 47.75 45.10 45.10 0.0M
2021-04-22 47.75 47.75 45.10 45.10 0.0M
2021-04-20 47.75 47.75 47.75 47.75 0.0M
2021-04-19 47.75 47.75 47.75 47.75 0.0M
2021-04-16 47.75 47.75 45.10 47.75 0.0M
2021-04-15 50.40 50.40 47.75 47.75 0.0M
2021-04-13 50.40 50.40 50.40 50.40 0.0M
2021-04-12 53.05 53.05 50.40 50.40 0.0M
2021-04-09 55.71 55.71 50.40 53.05 0.0M
2021-04-08 53.05 55.71 53.05 53.05 0.0M
2021-04-07 53.05 53.05 50.40 53.05 0.0M
2021-04-06 47.75 53.05 47.75 50.40 0.0M
2021-04-05 50.40 50.40 45.10 50.40 0.0M
2021-04-01 47.75 47.75 42.44 47.75 0.0M
2021-03-31 47.75 47.75 42.44 45.10 0.0M
2021-03-30 47.75 47.75 45.10 45.10 0.0M
2021-03-26 47.75 47.75 45.10 47.75 0.0M
2021-03-25 50.40 50.40 47.75 47.75 0.0M
2021-03-24 50.40 53.05 47.75 50.40 0.0M
2021-03-23 53.05 53.05 50.40 50.40 0.0M
2021-03-22 55.71 55.71 53.05 53.05 0.0M
2021-03-19 53.05 55.71 53.05 55.71 0.0M
2021-03-18 55.71 55.71 53.05 55.71 0.0M
2021-03-17 58.36 58.36 55.71 55.71 0.0M
2021-03-16 58.36 63.66 58.36 58.36 0.0M
2021-03-15 58.36 63.66 58.36 61.01 0.0M
2021-03-12 63.66 63.66 58.36 61.01 0.0M
2021-03-10 61.01 63.66 58.36 61.01 0.0M
2021-03-09 63.66 63.66 61.01 61.01 0.0M
2021-03-08 66.32 66.32 61.01 63.66 0.0M
2021-03-05 63.66 63.66 61.01 63.66 0.0M
2021-03-04 61.01 61.01 58.36 61.01 0.0M
2021-03-03 55.71 58.36 55.71 58.36 0.0M
2021-03-02 55.71 55.71 53.05 55.71 0.0M
2021-03-01 53.05 53.05 50.40 53.05 0.0M
2021-02-26 55.71 55.71 50.40 50.40 0.0M
2021-02-25 55.71 55.71 53.05 53.05 0.0M
2021-02-24 55.71 55.71 50.40 55.71 0.0M
2021-02-23 55.71 55.71 53.05 53.05 0.0M
2021-02-22 55.71 55.71 50.40 55.71 0.0M
2021-02-19 58.36 58.36 53.05 53.05 0.0M
2021-02-18 55.71 55.71 53.05 55.71 0.0M
2021-02-17 53.05 55.71 50.40 53.05 0.0M
2021-02-16 55.71 55.71 50.40 53.05 0.0M
2021-02-15 55.71 55.71 53.05 53.05 0.0M
2021-02-12 50.40 55.71 50.40 53.05 0.0M
2021-02-11 53.05 55.71 50.40 53.05 0.0M
2021-02-10 55.71 55.71 53.05 53.05 0.0M
2021-02-09 55.71 55.71 50.40 55.71 0.0M
2021-02-08 55.71 55.71 50.40 53.05 0.0M
2021-02-05 55.71 55.71 50.40 53.05 0.0M
2021-02-04 55.71 58.36 53.05 53.05 0.0M
2021-02-03 58.36 58.36 53.05 55.71 0.0M
2021-02-02 55.71 61.01 55.71 55.71 0.0M
2021-02-01 58.36 61.01 55.71 58.36 0.0M
2021-01-29 61.01 63.66 58.36 58.36 0.0M
2021-01-28 61.01 61.01 55.71 61.01 0.0M
2021-01-27 61.01 63.66 58.36 58.36 0.0M
2021-01-25 63.66 63.66 58.36 61.01 0.0M
2021-01-22 58.36 63.66 58.36 61.01 0.0M
2021-01-21 61.01 61.01 61.01 61.01 0.0M
2021-01-20 68.97 68.97 63.66 63.66 0.0M
2021-01-19 71.62 71.62 66.32 66.32 0.0M
2021-01-18 74.27 74.27 68.97 68.97 0.0M
2021-01-15 68.97 74.27 68.97 71.62 0.0M
2021-01-14 68.97 74.27 68.97 71.62 0.0M
2021-01-13 74.27 74.27 71.62 71.62 0.0M
2021-01-12 74.27 74.27 68.97 74.27 0.0M
2021-01-11 68.97 71.62 66.32 71.62 0.0M
2021-01-08 71.62 71.62 68.97 68.97 0.0M
2021-01-07 68.97 71.62 68.97 71.62 0.0M
2021-01-06 68.97 68.97 68.97 68.97 0.0M
2021-01-05 66.32 68.97 63.66 68.97 0.0M
2021-01-04 66.32 66.32 66.32 66.32 0.0M
2021-01-01 68.97 68.97 66.32 66.32 0.0M