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
2022-12-30 63.66 66.32 63.66 63.66 0.0M
2022-12-29 63.66 66.32 61.01 63.66 0.0M
2022-12-28 63.66 63.66 58.36 63.66 0.0M
2022-12-27 58.36 61.01 55.71 61.01 0.0M
2022-12-26 55.71 61.01 55.71 58.36 0.0M
2022-12-23 61.01 63.66 58.36 58.36 0.0M
2022-12-22 63.66 63.66 61.01 61.01 0.0M
2022-12-21 63.66 66.32 61.01 63.66 0.0M
2022-12-20 66.32 68.97 63.66 63.66 0.0M
2022-12-19 68.97 68.97 66.32 66.32 0.0M
2022-12-16 66.32 68.97 63.66 68.97 0.0M
2022-12-15 63.66 68.97 63.66 66.32 0.0M
2022-12-14 68.97 68.97 63.66 66.32 0.0M
2022-12-13 66.32 66.32 61.01 66.32 0.0M
2022-12-12 66.32 66.32 63.66 63.66 0.0M
2022-12-09 63.66 66.32 61.01 66.32 0.0M
2022-12-08 66.32 66.32 63.66 63.66 0.0M
2022-12-07 63.66 66.32 63.66 66.32 0.0M
2022-12-06 66.32 66.32 63.66 63.66 0.0M
2022-12-05 66.32 66.32 63.66 63.66 0.0M
2022-12-02 63.66 66.32 63.66 66.32 0.0M
2022-12-01 63.66 66.32 63.66 66.32 0.0M
2022-11-30 63.66 66.32 63.66 66.32 0.0M
2022-11-29 63.66 66.32 63.66 63.66 0.0M
2022-11-28 68.97 68.97 66.32 66.32 0.0M
2022-11-25 66.32 68.97 63.66 68.97 0.0M
2022-11-24 66.32 68.97 63.66 66.32 0.0M
2022-11-23 68.97 68.97 63.66 66.32 0.0M
2022-11-22 66.32 66.32 66.32 66.32 0.0M
2022-11-21 66.32 68.97 63.66 63.66 0.0M
2022-11-18 66.32 68.97 63.66 66.32 0.0M
2022-11-17 66.32 68.97 66.32 66.32 0.0M
2022-11-16 66.32 66.32 63.66 66.32 0.0M
2022-11-15 61.01 63.66 61.01 63.66 0.0M
2022-11-14 63.66 66.32 61.01 61.01 0.0M
2022-11-11 66.32 66.32 63.66 63.66 0.0M
2022-11-10 68.97 68.97 63.66 66.32 0.0M
2022-11-09 68.97 71.62 66.32 66.32 0.0M
2022-11-07 71.62 71.62 68.97 68.97 0.0M
2022-11-04 68.97 71.62 66.32 71.62 0.0M
2022-11-03 66.32 68.97 63.66 68.97 0.0M
2022-11-02 66.32 66.32 61.01 66.32 0.0M
2022-11-01 63.66 66.32 63.66 63.66 0.0M
2022-10-31 63.66 66.32 61.01 66.32 0.0M
2022-10-28 68.97 68.97 63.66 63.66 0.0M
2022-10-27 63.66 66.32 63.66 66.32 0.0M
2022-10-25 63.66 66.32 61.01 63.66 0.0M
2022-10-24 63.66 63.66 61.01 63.66 0.0M
2022-10-21 63.66 63.66 61.01 63.66 0.0M
2022-10-20 63.66 63.66 61.01 63.66 0.0M
2022-10-19 63.66 63.66 61.01 63.66 0.0M
2022-10-18 61.01 63.66 61.01 63.66 0.0M
2022-10-17 66.32 66.32 61.01 63.66 0.0M
2022-10-14 63.66 66.32 61.01 63.66 0.0M
2022-10-13 63.66 66.32 63.66 63.66 0.0M
2022-10-12 66.32 66.32 63.66 66.32 0.0M
2022-10-11 68.97 68.97 66.32 66.32 0.0M
2022-10-10 68.97 68.97 63.66 68.97 0.0M
2022-10-07 66.32 68.97 66.32 66.32 0.0M
2022-10-06 68.97 68.97 66.32 66.32 0.0M
2022-10-04 66.32 68.97 66.32 68.97 0.0M
2022-10-03 71.62 71.62 68.97 68.97 0.0M
2022-09-30 66.32 71.62 66.32 71.62 0.0M
2022-09-29 68.97 74.27 68.97 68.97 0.0M
2022-09-28 68.97 71.62 68.97 71.62 0.0M
2022-09-27 68.97 71.62 68.97 68.97 0.0M
2022-09-26 71.62 71.62 71.62 71.62 0.0M
2022-09-23 76.93 76.93 71.62 74.27 0.0M
2022-09-22 71.62 76.93 71.62 74.27 0.0M
2022-09-21 71.62 76.93 71.62 74.27 0.0M
2022-09-20 76.93 76.93 71.62 74.27 0.0M
2022-09-19 74.27 74.27 74.27 74.27 0.0M
2022-09-16 68.97 71.62 66.32 71.62 0.0M
2022-09-15 71.62 71.62 66.32 68.97 0.0M
2022-09-14 68.97 71.62 66.32 68.97 0.0M
2022-09-13 66.32 68.97 66.32 68.97 0.0M
2022-09-12 71.62 71.62 66.32 66.32 0.0M
2022-09-09 71.62 71.62 66.32 68.97 0.0M
2022-09-08 68.97 68.97 66.32 68.97 0.0M
2022-09-07 68.97 68.97 66.32 68.97 0.0M
2022-09-06 66.32 68.97 66.32 68.97 0.0M
2022-09-05 68.97 68.97 66.32 66.32 0.0M
2022-09-02 68.97 68.97 66.32 66.32 0.0M
2022-09-01 68.97 68.97 66.32 68.97 0.0M
2022-08-30 71.62 71.62 68.97 68.97 0.0M
2022-08-29 71.62 74.27 71.62 71.62 0.0M
2022-08-26 74.27 76.93 74.27 74.27 0.0M
2022-08-25 79.58 79.58 76.93 76.93 0.0M
2022-08-24 79.58 79.58 76.93 79.58 0.0M
2022-08-23 82.23 82.23 76.93 79.58 0.0M
2022-08-22 79.58 82.23 79.58 79.58 0.0M
2022-08-19 87.54 87.54 82.23 82.23 0.0M
2022-08-18 79.58 84.88 79.58 84.88 0.0M
2022-08-17 87.54 87.54 82.23 82.23 0.0M
2022-08-16 84.88 84.88 79.58 84.88 0.0M
2022-08-12 84.88 84.88 79.58 82.23 0.0M
2022-08-11 84.88 84.88 79.58 82.23 0.0M
2022-08-10 87.54 87.54 82.23 82.23 0.0M
2022-08-08 82.23 84.88 79.58 84.88 0.0M
2022-08-05 82.23 84.88 82.23 82.23 0.0M
2022-08-04 84.88 84.88 79.58 82.23 0.0M
2022-08-03 84.88 87.54 82.23 82.23 0.0M
2022-08-02 82.23 87.54 82.23 84.88 0.0M
2022-08-01 87.54 90.19 84.88 84.88 0.0M
2022-07-29 87.54 90.19 87.54 87.54 0.0M
2022-07-28 95.50 95.50 90.19 90.19 0.0M
2022-07-27 87.54 92.84 87.54 92.84 0.0M
2022-07-26 95.50 95.50 90.19 90.19 0.0M
2022-07-25 87.54 92.84 87.54 92.84 0.0M
2022-07-22 90.19 95.50 90.19 90.19 0.0M
2022-07-21 98.15 98.15 92.84 92.84 0.0M
2022-07-20 100.80 100.80 95.50 95.50 0.0M
2022-07-19 103.45 103.45 98.15 98.15 0.0M
2022-07-18 98.15 103.45 98.15 100.80 0.0M
2022-07-15 100.80 106.11 100.80 100.80 0.0M
2022-07-14 106.11 106.11 106.11 106.11 0.0M
2022-07-13 116.72 119.37 111.41 111.41 0.0M
2022-07-12 116.72 116.72 106.11 116.72 0.0M
2022-07-11 108.76 111.41 103.45 111.41 0.0M
2022-07-08 106.11 106.11 100.80 106.11 0.0M
2022-07-07 103.45 103.45 100.80 103.45 0.0M
2022-07-06 103.45 106.11 100.80 100.80 0.0M
2022-07-05 100.80 103.45 98.15 103.45 0.0M
2022-07-04 103.45 103.45 100.80 100.80 0.0M
2022-07-01 100.80 106.11 100.80 103.45 0.0M
2022-06-30 108.76 108.76 100.80 103.45 0.0M
2022-06-29 106.11 106.11 100.80 106.11 0.0M
2022-06-28 106.11 106.11 100.80 103.45 0.0M
2022-06-27 103.45 103.45 98.15 103.45 0.0M
2022-06-24 103.45 103.45 98.15 100.80 0.0M
2022-06-23 98.15 100.80 95.50 100.80 0.0M
2022-06-22 103.45 103.45 98.15 98.15 0.0M
2022-06-21 100.80 103.45 98.15 100.80 0.0M
2022-06-20 106.11 106.11 100.80 100.80 0.0M
2022-06-17 106.11 106.11 100.80 103.45 0.0M
2022-06-16 106.11 106.11 100.80 103.45 0.0M
2022-06-15 103.45 108.76 103.45 103.45 0.0M
2022-06-14 103.45 111.41 103.45 108.76 0.0M
2022-06-13 108.76 111.41 103.45 106.11 0.0M
2022-06-10 111.41 111.41 103.45 108.76 0.0M
2022-06-09 106.11 111.41 103.45 108.76 0.0M
2022-06-08 111.41 111.41 106.11 106.11 0.0M
2022-06-07 108.76 111.41 103.45 111.41 0.0M
2022-06-06 111.41 114.06 106.11 108.76 0.0M
2022-06-03 111.41 111.41 103.45 111.41 0.0M
2022-06-02 111.41 114.06 106.11 108.76 0.0M
2022-06-01 114.06 114.06 108.76 111.41 0.0M
2022-05-31 111.41 114.06 106.11 114.06 0.0M
2022-05-30 106.11 114.06 106.11 108.76 0.0M
2022-05-27 111.41 111.41 106.11 111.41 0.0M
2022-05-26 116.72 116.72 111.41 111.41 0.0M
2022-05-25 116.72 119.37 111.41 116.72 0.0M
2022-05-24 114.06 119.37 111.41 116.72 0.0M
2022-05-23 116.72 119.37 108.76 114.06 0.0M
2022-05-20 111.41 114.06 106.11 114.06 0.0M
2022-05-19 116.72 116.72 106.11 108.76 0.0M
2022-05-18 108.76 114.06 108.76 111.41 0.0M
2022-05-17 106.11 111.41 103.45 108.76 0.0M
2022-05-16 111.41 111.41 103.45 106.11 0.0M
2022-05-13 103.45 111.41 103.45 108.76 0.0M
2022-05-12 108.76 108.76 108.76 108.76 0.0M
2022-05-11 116.72 116.72 111.41 114.06 0.0M
2022-05-10 119.37 119.37 111.41 116.72 0.0M
2022-05-09 119.37 119.37 111.41 116.72 0.0M
2022-05-06 111.41 119.37 108.76 116.72 0.0M
2022-05-05 119.37 119.37 111.41 114.06 0.0M
2022-05-04 124.67 124.67 116.72 116.72 0.0M
2022-05-02 124.67 124.67 116.72 122.02 0.0M
2022-04-29 127.33 127.33 119.37 122.02 0.0M
2022-04-28 122.02 124.67 114.06 124.67 0.0M
2022-04-27 122.02 124.67 119.37 119.37 0.0M
2022-04-26 127.33 129.98 124.67 124.67 0.0M
2022-04-25 132.63 132.63 127.33 129.98 0.0M
2022-04-22 135.29 135.29 127.33 132.63 0.0M
2022-04-21 129.98 135.29 127.33 132.63 0.0M
2022-04-20 132.63 135.29 127.33 132.63 0.0M
2022-04-19 135.29 135.29 124.67 129.98 0.0M
2022-04-18 137.94 137.94 129.98 129.98 0.0M
2022-04-13 137.94 143.24 132.63 135.29 0.0M
2022-04-12 137.94 140.59 129.98 137.94 0.0M
2022-04-11 129.98 137.94 127.33 135.29 0.0M
2022-04-08 137.94 137.94 129.98 132.63 0.0M
2022-04-07 143.24 143.24 135.29 135.29 0.0M
2022-04-06 148.55 148.55 137.94 140.59 0.0M
2022-04-05 143.24 143.24 135.29 143.24 0.0M
2022-04-04 140.59 140.59 129.98 137.94 0.0M
2022-04-01 137.94 137.94 127.33 135.29 0.0M
2022-03-31 132.63 132.63 132.63 132.63 0.0M
2022-03-30 127.33 127.33 124.67 127.33 0.0M
2022-03-29 111.41 122.02 111.41 122.02 0.0M
2022-03-28 116.72 119.37 116.72 116.72 0.0M
2022-03-25 122.02 122.02 122.02 122.02 0.0M
2022-03-24 127.33 127.33 127.33 127.33 0.0M
2022-03-23 132.63 132.63 132.63 132.63 0.0M
2022-03-22 140.59 140.59 137.94 137.94 0.0M
2022-03-21 143.24 143.24 143.24 143.24 0.0M
2022-03-17 156.51 156.51 148.55 148.55 0.0M
2022-03-16 159.16 159.16 148.55 153.85 0.0M
2022-03-15 153.85 153.85 148.55 153.85 0.0M
2022-03-14 148.55 148.55 148.55 148.55 0.0M
2022-03-11 143.24 143.24 143.24 143.24 0.0M
2022-03-10 137.94 137.94 137.94 137.94 0.0M
2022-03-09 132.63 132.63 132.63 132.63 0.0M
2022-03-08 127.33 127.33 124.67 127.33 0.0M
2022-03-07 122.02 122.02 119.37 122.02 0.0M
2022-03-04 116.72 116.72 116.72 116.72 0.0M
2022-03-03 111.41 111.41 111.41 111.41 0.0M
2022-03-02 103.45 106.11 100.80 106.11 0.0M
2022-02-28 106.11 106.11 103.45 103.45 0.0M
2022-02-25 108.76 114.06 108.76 108.76 0.0M
2022-02-24 114.06 114.06 114.06 114.06 0.0M
2022-02-23 108.76 119.37 108.76 119.37 0.0M
2022-02-22 114.06 114.06 114.06 114.06 0.0M
2022-02-21 119.37 119.37 119.37 119.37 0.0M
2022-02-18 124.67 124.67 124.67 124.67 0.0M
2022-02-17 129.98 135.29 129.98 129.98 0.0M
2022-02-16 135.29 137.94 135.29 135.29 0.0M
2022-02-15 140.59 140.59 140.59 140.59 0.0M
2022-02-14 145.90 145.90 145.90 145.90 0.0M
2022-02-11 151.20 151.20 151.20 151.20 0.0M
2022-02-10 156.51 156.51 156.51 156.51 0.0M
2022-02-09 164.46 164.46 164.46 164.46 0.0M
2022-02-08 180.38 185.69 172.42 172.42 0.0M
2022-02-07 180.38 183.03 169.77 180.38 0.0M
2022-02-04 175.07 175.07 159.16 175.07 0.0M
2022-02-03 151.20 167.12 151.20 167.12 0.0M
2022-02-02 159.16 159.16 159.16 159.16 0.0M
2022-02-01 167.12 167.12 167.12 167.12 0.0M
2022-01-31 175.07 175.07 175.07 175.07 0.0M
2022-01-28 183.03 183.03 183.03 183.03 0.0M
2022-01-27 190.99 190.99 190.99 190.99 0.0M
2022-01-25 198.95 198.95 198.95 198.95 0.0M
2022-01-24 206.91 206.91 206.91 206.91 0.0M
2022-01-21 217.52 217.52 217.52 217.52 0.0M
2022-01-20 246.70 249.35 228.13 228.13 0.0M
2022-01-19 238.74 238.74 233.43 238.74 0.0M
2022-01-18 228.13 228.13 228.13 228.13 0.0M
2022-01-17 217.52 217.52 214.86 217.52 0.0M
2022-01-14 209.56 209.56 204.25 209.56 0.0M
2022-01-13 201.60 201.60 185.69 201.60 0.0M
2022-01-12 193.64 193.64 193.64 193.64 0.0M
2022-01-11 185.69 185.69 185.69 185.69 0.0M
2022-01-10 177.73 177.73 177.73 177.73 0.0M
2022-01-07 169.77 169.77 169.77 169.77 0.0M
2022-01-06 161.81 161.81 161.81 161.81 0.0M
2022-01-05 156.51 156.51 153.85 156.51 0.0M
2022-01-04 151.20 151.20 151.20 151.20 0.0M
2022-01-03 145.90 145.90 145.90 145.90 0.0M