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
2023-12-29 74.27 74.27 74.27 74.27 0.0M
2023-12-28 71.62 74.27 71.62 74.27 0.0M
2023-12-27 71.62 71.62 71.62 71.62 0.0M
2023-12-26 68.97 68.97 68.97 68.97 0.0M
2023-12-22 63.66 66.32 63.66 66.32 0.0M
2023-12-21 63.66 63.66 63.66 63.66 0.0M
2023-12-20 66.32 68.97 66.32 66.32 0.0M
2023-12-19 68.97 68.97 68.97 68.97 0.0M
2023-12-18 68.97 71.62 68.97 71.62 0.0M
2023-12-15 68.97 68.97 68.97 68.97 0.0M
2023-12-14 71.62 71.62 68.97 71.62 0.0M
2023-12-13 68.97 71.62 68.97 71.62 0.0M
2023-12-12 68.97 68.97 66.32 68.97 0.0M
2023-12-11 68.97 71.62 68.97 68.97 0.0M
2023-12-08 71.62 71.62 71.62 71.62 0.0M
2023-12-07 74.27 74.27 74.27 74.27 0.0M
2023-12-06 76.93 76.93 76.93 76.93 0.0M
2023-12-05 79.58 79.58 79.58 79.58 0.0M
2023-12-04 76.93 82.23 76.93 82.23 0.0M
2023-12-01 79.58 79.58 79.58 79.58 0.0M
2023-11-30 82.23 82.23 82.23 82.23 0.0M
2023-11-29 84.88 84.88 84.88 84.88 0.0M
2023-11-28 82.23 82.23 79.58 82.23 0.0M
2023-11-24 79.58 79.58 79.58 79.58 0.0M
2023-11-23 76.93 76.93 76.93 76.93 0.0M
2023-11-22 74.27 74.27 74.27 74.27 0.0M
2023-11-21 68.97 71.62 68.97 71.62 0.0M
2023-11-20 68.97 68.97 66.32 68.97 0.0M
2023-11-17 66.32 66.32 66.32 66.32 0.0M
2023-11-16 63.66 63.66 63.66 63.66 0.0M
2023-11-15 61.01 61.01 61.01 61.01 0.0M
2023-11-13 58.36 58.36 58.36 58.36 0.0M
2023-11-12 55.71 55.71 50.40 55.71 0.0M
2023-11-10 50.40 53.05 47.75 53.05 0.0M
2023-11-09 47.75 50.40 47.75 50.40 0.0M
2023-11-08 50.40 50.40 45.10 47.75 0.0M
2023-11-07 50.40 50.40 45.10 47.75 0.0M
2023-11-06 47.75 50.40 45.10 47.75 0.0M
2023-11-03 50.40 50.40 45.10 47.75 0.0M
2023-11-02 47.75 47.75 45.10 47.75 0.0M
2023-11-01 47.75 47.75 45.10 45.10 0.0M
2023-10-31 47.75 47.75 42.44 45.10 0.0M
2023-10-30 42.44 45.10 42.44 45.10 0.0M
2023-10-27 42.44 42.44 39.79 42.44 0.0M
2023-10-26 42.44 42.44 39.79 39.79 0.0M
2023-10-25 47.75 47.75 42.44 42.44 0.0M
2023-10-23 50.40 50.40 45.10 45.10 0.0M
2023-10-20 50.40 50.40 45.10 47.75 0.0M
2023-10-19 45.10 47.75 42.44 47.75 0.0M
2023-10-18 45.10 45.10 42.44 45.10 0.0M
2023-10-17 45.10 45.10 42.44 42.44 0.0M
2023-10-16 42.44 45.10 42.44 42.44 0.0M
2023-10-13 42.44 42.44 37.14 42.44 0.0M
2023-10-12 39.79 42.44 37.14 39.79 0.0M
2023-10-11 39.79 39.79 37.14 39.79 0.0M
2023-10-10 39.79 39.79 37.14 37.14 0.0M
2023-10-09 39.79 39.79 37.14 39.79 0.0M
2023-10-06 39.79 39.79 37.14 39.79 0.0M
2023-10-05 42.44 42.44 37.14 39.79 0.0M
2023-10-04 39.79 39.79 37.14 39.79 0.0M
2023-10-03 39.79 39.79 37.14 37.14 0.0M
2023-09-29 42.44 42.44 37.14 37.14 0.0M
2023-09-28 37.14 39.79 37.14 39.79 0.0M
2023-09-27 39.79 39.79 37.14 37.14 0.0M
2023-09-26 37.14 39.79 37.14 39.79 0.0M
2023-09-25 37.14 39.79 37.14 37.14 0.0M
2023-09-22 39.79 39.79 37.14 37.14 0.0M
2023-09-21 39.79 39.79 37.14 39.79 0.0M
2023-09-20 37.14 39.79 37.14 39.79 0.0M
2023-09-18 39.79 39.79 34.48 39.79 0.0M
2023-09-15 42.44 42.44 37.14 37.14 0.0M
2023-09-14 42.44 42.44 37.14 39.79 0.0M
2023-09-13 42.44 42.44 39.79 39.79 0.0M
2023-09-12 42.44 42.44 39.79 39.79 0.0M
2023-09-11 45.10 45.10 39.79 39.79 0.0M
2023-09-08 42.44 42.44 39.79 42.44 0.0M
2023-09-07 39.79 42.44 37.14 42.44 0.0M
2023-09-06 39.79 39.79 37.14 39.79 0.0M
2023-09-05 39.79 39.79 34.48 37.14 0.0M
2023-09-04 37.14 39.79 34.48 37.14 0.0M
2023-09-01 37.14 39.79 34.48 37.14 0.0M
2023-08-31 37.14 37.14 34.48 37.14 0.0M
2023-08-30 37.14 39.79 34.48 34.48 0.0M
2023-08-29 37.14 39.79 34.48 37.14 0.0M
2023-08-28 37.14 39.79 34.48 37.14 0.0M
2023-08-25 37.14 39.79 37.14 37.14 0.0M
2023-08-24 37.14 39.79 34.48 39.79 0.0M
2023-08-23 34.48 39.79 34.48 37.14 0.0M
2023-08-22 37.14 39.79 34.48 37.14 0.0M
2023-08-21 39.79 39.79 34.48 37.14 0.0M
2023-08-18 39.79 39.79 37.14 37.14 0.0M
2023-08-17 37.14 39.79 37.14 37.14 0.0M
2023-08-16 39.79 39.79 37.14 37.14 0.0M
2023-08-14 37.14 39.79 37.14 39.79 0.0M
2023-08-11 39.79 39.79 37.14 37.14 0.0M
2023-08-10 39.79 42.44 37.14 39.79 0.0M
2023-08-09 37.14 42.44 37.14 39.79 0.0M
2023-08-08 39.79 42.44 37.14 39.79 0.0M
2023-08-07 39.79 39.79 37.14 39.79 0.0M
2023-08-04 39.79 39.79 37.14 39.79 0.0M
2023-08-03 39.79 39.79 37.14 39.79 0.0M
2023-08-02 37.14 42.44 37.14 39.79 0.0M
2023-08-01 39.79 42.44 37.14 39.79 0.0M
2023-07-31 39.79 42.44 37.14 39.79 0.0M
2023-07-28 39.79 42.44 37.14 39.79 0.0M
2023-07-27 39.79 42.44 39.79 39.79 0.0M
2023-07-26 39.79 42.44 37.14 39.79 0.0M
2023-07-25 39.79 45.10 39.79 39.79 0.0M
2023-07-24 42.44 42.44 42.44 42.44 0.0M
2023-07-21 42.44 42.44 39.79 42.44 0.0M
2023-07-20 42.44 42.44 42.44 42.44 0.0M
2023-07-19 45.10 45.10 42.44 45.10 0.0M
2023-07-18 45.10 45.10 42.44 42.44 0.0M
2023-07-17 45.10 45.10 42.44 45.10 0.0M
2023-07-14 45.10 45.10 42.44 45.10 0.0M
2023-07-13 42.44 47.75 42.44 45.10 0.0M
2023-07-12 47.75 47.75 45.10 45.10 0.0M
2023-07-11 47.75 47.75 42.44 47.75 0.0M
2023-07-10 45.10 47.75 42.44 45.10 0.0M
2023-07-07 45.10 47.75 42.44 45.10 0.0M
2023-07-06 45.10 47.75 42.44 45.10 0.0M
2023-07-05 42.44 47.75 42.44 45.10 0.0M
2023-07-04 45.10 47.75 42.44 45.10 0.0M
2023-07-03 47.75 47.75 42.44 45.10 0.0M
2023-06-30 42.44 45.10 42.44 45.10 0.0M
2023-06-28 47.75 47.75 42.44 42.44 0.0M
2023-06-27 47.75 47.75 42.44 45.10 0.0M
2023-06-26 42.44 45.10 42.44 45.10 0.0M
2023-06-23 45.10 47.75 42.44 42.44 0.0M
2023-06-22 45.10 45.10 42.44 45.10 0.0M
2023-06-21 45.10 45.10 39.79 42.44 0.0M
2023-06-20 45.10 45.10 42.44 42.44 0.0M
2023-06-19 45.10 47.75 42.44 45.10 0.0M
2023-06-16 47.75 47.75 45.10 45.10 0.0M
2023-06-15 45.10 47.75 42.44 47.75 0.0M
2023-06-14 45.10 47.75 42.44 45.10 0.0M
2023-06-13 47.75 50.40 45.10 45.10 0.0M
2023-06-12 47.75 50.40 47.75 47.75 0.0M
2023-06-09 47.75 50.40 45.10 50.40 0.0M
2023-06-08 45.10 47.75 45.10 47.75 0.0M
2023-06-07 42.44 47.75 42.44 45.10 0.0M
2023-06-06 50.40 50.40 45.10 45.10 0.0M
2023-06-05 47.75 47.75 47.75 47.75 0.0M
2023-06-02 45.10 45.10 45.10 45.10 0.0M
2023-06-01 42.44 42.44 39.79 42.44 0.0M
2023-05-29 39.79 39.79 39.79 39.79 0.0M
2023-05-22 42.44 42.44 42.44 42.44 0.0M
2023-05-15 45.10 45.10 45.10 45.10 0.0M
2023-05-08 47.75 47.75 47.75 47.75 0.0M
2023-05-02 50.40 50.40 50.40 50.40 0.0M
2023-04-24 53.05 53.05 53.05 53.05 0.0M
2023-04-17 55.71 55.71 55.71 55.71 0.0M
2023-04-12 55.71 58.36 55.71 58.36 0.0M
2023-04-11 53.05 55.71 53.05 55.71 0.0M
2023-04-10 53.05 53.05 47.75 53.05 0.0M
2023-04-06 50.40 50.40 47.75 50.40 0.0M
2023-04-05 47.75 47.75 45.10 47.75 0.0M
2023-04-03 45.10 45.10 42.44 45.10 0.0M
2023-03-31 45.10 45.10 42.44 42.44 0.0M
2023-03-29 45.10 45.10 42.44 42.44 0.0M
2023-03-28 45.10 45.10 42.44 45.10 0.0M
2023-03-27 47.75 47.75 45.10 45.10 0.0M
2023-03-24 47.75 47.75 42.44 47.75 0.0M
2023-03-23 47.75 47.75 45.10 45.10 0.0M
2023-03-22 47.75 47.75 42.44 47.75 0.0M
2023-03-21 50.40 50.40 45.10 45.10 0.0M
2023-03-20 45.10 47.75 45.10 47.75 0.0M
2023-03-17 50.40 50.40 45.10 47.75 0.0M
2023-03-16 53.05 53.05 47.75 47.75 0.0M
2023-03-15 50.40 50.40 47.75 50.40 0.0M
2023-03-14 53.05 53.05 47.75 47.75 0.0M
2023-03-13 50.40 53.05 47.75 50.40 0.0M
2023-03-10 55.71 55.71 50.40 50.40 0.0M
2023-03-09 53.05 55.71 50.40 53.05 0.0M
2023-03-08 55.71 55.71 50.40 53.05 0.0M
2023-03-06 58.36 58.36 53.05 53.05 0.0M
2023-03-03 58.36 58.36 55.71 55.71 0.0M
2023-03-02 58.36 58.36 53.05 58.36 0.0M
2023-03-01 55.71 55.71 50.40 55.71 0.0M
2023-02-28 58.36 58.36 53.05 53.05 0.0M
2023-02-27 58.36 58.36 53.05 55.71 0.0M
2023-02-24 55.71 58.36 53.05 55.71 0.0M
2023-02-23 58.36 58.36 53.05 55.71 0.0M
2023-02-22 55.71 55.71 53.05 55.71 0.0M
2023-02-21 58.36 58.36 55.71 55.71 0.0M
2023-02-20 58.36 58.36 55.71 58.36 0.0M
2023-02-17 58.36 58.36 53.05 58.36 0.0M
2023-02-16 58.36 58.36 53.05 55.71 0.0M
2023-02-15 58.36 58.36 55.71 55.71 0.0M
2023-02-14 58.36 58.36 55.71 55.71 0.0M
2023-02-13 58.36 58.36 55.71 55.71 0.0M
2023-02-10 55.71 55.71 50.40 55.71 0.0M
2023-02-09 55.71 55.71 53.05 53.05 0.0M
2023-02-08 58.36 58.36 53.05 53.05 0.0M
2023-02-07 58.36 58.36 53.05 55.71 0.0M
2023-02-06 55.71 58.36 53.05 55.71 0.0M
2023-02-03 55.71 58.36 55.71 55.71 0.0M
2023-02-02 61.01 61.01 55.71 58.36 0.0M
2023-02-01 55.71 58.36 53.05 58.36 0.0M
2023-01-31 61.01 61.01 55.71 55.71 0.0M
2023-01-30 61.01 61.01 58.36 58.36 0.0M
2023-01-27 61.01 61.01 58.36 61.01 0.0M
2023-01-25 63.66 63.66 58.36 58.36 0.0M
2023-01-24 61.01 63.66 58.36 61.01 0.0M
2023-01-23 61.01 63.66 61.01 61.01 0.0M
2023-01-20 61.01 63.66 58.36 63.66 0.0M
2023-01-19 63.66 63.66 61.01 61.01 0.0M
2023-01-18 63.66 63.66 58.36 63.66 0.0M
2023-01-17 63.66 63.66 61.01 61.01 0.0M
2023-01-16 63.66 63.66 61.01 63.66 0.0M
2023-01-13 66.32 66.32 61.01 63.66 0.0M
2023-01-12 66.32 66.32 63.66 63.66 0.0M
2023-01-11 61.01 66.32 61.01 66.32 0.0M
2023-01-10 66.32 66.32 61.01 63.66 0.0M
2023-01-09 66.32 66.32 61.01 63.66 0.0M
2023-01-06 66.32 66.32 63.66 63.66 0.0M
2023-01-05 66.32 66.32 63.66 63.66 0.0M
2023-01-04 66.32 66.32 63.66 63.66 0.0M
2023-01-03 63.66 66.32 63.66 63.66 0.0M
2023-01-02 63.66 63.66 63.66 63.66 0.0M