Bazel International Ltd (BAZE)

BAZE
🏛️ Inde →
59.94
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:25 55.50 55.50 55.50 55.50 0.1K
09:30 68.99 68.99 68.99 68.99 0.2K
09:45 64.69 64.69 64.69 64.69 0.0K
09:50 64.69 64.69 64.00 64.00 0.1K
09:55 64.00 64.00 60.00 60.00 0.2K
10:00 60.00 60.00 60.00 60.00 0.0K
10:20 60.00 60.00 60.00 60.00 0.0K
10:35 60.00 60.00 60.00 60.00 0.0K
10:40 60.00 60.00 60.00 60.00 0.1K
10:55 60.00 60.00 60.00 60.00 0.1K
11:10 60.00 60.00 60.00 60.00 0.3K
11:15 60.98 60.98 60.98 60.98 0.0K
11:25 60.00 60.00 60.00 60.00 0.0K
11:30 59.00 59.00 59.00 59.00 0.0K
12:40 59.00 59.00 59.00 59.00 0.2K
12:45 59.00 59.00 59.00 59.00 0.4K
15:05 60.98 60.98 60.98 60.98 1.0K
15:25 59.94 59.94 59.94 59.94 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 55.05 68.99 55.05 59.94 0.0M
2025-09-25 65.00 65.00 57.90 58.16 0.0M
2025-09-23 58.25 62.80 58.25 62.77 0.0M
2025-09-22 61.72 66.00 61.00 61.00 0.0M
2025-09-19 60.89 62.00 60.00 61.72 0.0M
2025-09-18 60.05 62.49 59.70 60.89 0.0M
2025-09-17 63.80 63.80 63.80 63.80 0.0M
2025-09-16 61.80 62.99 61.80 62.99 0.0M
2025-09-15 66.78 66.78 63.00 66.78 0.0M
2025-09-12 64.00 64.00 63.00 63.78 0.0M
2025-09-11 63.99 63.99 61.00 61.99 0.0M
2025-09-10 65.00 65.00 61.00 63.99 0.0M
2025-09-09 61.00 62.22 58.54 61.25 0.0M
2025-09-08 61.54 64.79 61.01 62.00 0.0M
2025-09-05 57.90 61.60 57.90 61.54 0.0M
2025-09-04 58.00 58.00 58.00 58.00 0.0M
2025-09-03 59.00 59.00 58.00 58.00 0.0M
2025-09-02 59.00 59.00 59.00 59.00 0.0M
2025-09-01 60.00 60.00 54.99 59.00 0.0M
2025-08-29 58.00 64.95 55.05 59.00 0.0M
2025-08-28 55.50 58.00 55.50 58.00 0.0M
2025-08-26 65.68 65.68 59.98 59.98 0.0M
2025-08-25 59.70 59.99 59.05 59.05 0.0M
2025-08-22 60.34 60.34 59.46 59.70 0.0M
2025-08-21 57.05 65.75 55.00 59.75 0.0M
2025-08-20 60.00 66.90 58.80 65.79 0.0M
2025-08-19 62.36 63.00 62.36 62.36 0.0M
2025-08-18 62.36 62.36 62.36 62.36 0.0M
2025-08-14 54.00 67.90 54.00 61.88 0.0M
2025-08-13 64.00 64.00 63.98 63.98 0.0M
2025-08-12 63.00 64.00 58.00 62.95 0.0M
2025-08-11 67.88 67.88 58.00 63.02 0.0M
2025-08-08 60.00 66.98 60.00 66.25 0.0M
2025-08-06 60.00 60.00 60.00 60.00 0.0M
2025-08-05 68.00 68.00 57.85 59.99 0.0M
2025-08-04 60.00 60.00 59.00 59.00 0.0M
2025-07-31 59.00 61.79 59.00 59.97 0.0M
2025-07-30 66.97 66.97 60.00 60.01 0.0M
2025-07-29 61.19 61.80 60.99 60.99 0.0M
2025-07-28 62.00 62.00 53.30 60.00 0.0M
2025-07-25 59.10 61.88 59.00 61.88 0.0M
2025-07-24 60.40 61.00 60.00 60.03 0.0M
2025-07-23 60.00 61.60 60.00 60.50 0.0M
2025-07-22 61.00 61.00 58.41 60.51 0.0M
2025-07-21 61.00 61.00 58.00 58.39 0.0M
2025-07-18 62.50 63.97 56.50 59.02 0.0M
2025-07-17 62.50 62.50 62.50 62.50 0.0M
2025-07-16 56.00 63.00 56.00 62.86 0.0M
2025-07-15 59.20 61.01 59.20 61.00 0.0M
2025-07-14 60.00 63.00 59.50 61.00 0.0M
2025-07-11 66.50 66.50 60.00 61.48 0.0M
2025-07-10 68.50 68.50 66.70 68.50 0.0M
2025-07-09 70.10 70.10 66.30 68.00 0.0M
2025-07-08 75.99 75.99 70.00 70.01 0.0M
2025-07-07 76.00 76.00 67.00 75.99 0.0M
2025-07-04 82.00 82.00 79.00 79.00 0.0M
2025-07-03 83.40 83.40 71.50 78.00 0.0M
2025-07-02 79.05 79.05 77.10 78.57 0.0M
2025-07-01 79.00 81.00 76.25 78.89 0.0M
2025-06-30 73.36 77.39 72.00 76.14 0.0M
2025-06-27 71.00 76.36 70.50 74.11 0.0M
2025-06-26 62.80 69.95 62.80 66.86 0.0M
2025-06-25 62.79 63.10 61.55 62.80 0.0M
2025-06-24 61.31 66.80 58.00 63.10 0.0M
2025-06-23 64.41 64.41 61.00 62.04 0.0M
2025-06-20 66.89 66.89 64.00 64.41 0.0M
2025-06-19 62.73 63.04 61.55 62.00 0.0M
2025-06-18 66.31 73.00 62.50 63.04 0.0M
2025-06-17 60.15 61.31 60.15 61.31 0.0M
2025-06-16 66.10 70.00 62.00 65.00 0.0M
2025-06-13 69.01 74.00 63.00 70.00 0.0M
2025-06-12 83.80 83.80 68.25 69.01 0.0M
2025-06-11 72.95 77.97 66.10 75.80 0.0M
2025-06-10 75.80 75.80 62.05 65.31 0.0M
2025-06-09 72.11 75.98 70.97 71.00 0.0M
2025-06-06 76.00 76.93 72.00 72.11 0.0M
2025-06-05 73.24 77.75 72.51 72.92 0.0M
2025-06-04 76.90 78.15 70.12 77.05 0.0M
2025-06-03 77.49 77.49 76.99 76.99 0.0M
2025-06-02 80.00 80.00 71.40 71.49 0.0M
2025-05-30 83.00 83.00 71.01 75.09 0.0M
2025-05-29 86.00 86.00 78.64 78.67 0.0M
2025-05-28 91.00 91.00 77.82 78.64 0.0M
2025-05-27 80.40 86.99 72.20 86.46 0.0M
2025-05-26 80.10 82.45 80.00 80.00 0.0M
2025-05-23 78.50 82.48 76.20 82.45 0.0M
2025-05-22 70.10 75.80 63.30 74.99 0.0M
2025-05-21 78.00 78.00 69.35 70.21 0.0M
2025-05-20 74.16 79.71 72.60 74.02 0.0M
2025-05-19 80.90 84.00 72.45 72.71 0.0M
2025-05-16 86.90 86.90 78.23 80.50 0.0M
2025-05-15 86.90 86.90 86.90 86.90 0.0M
2025-05-14 74.58 85.98 73.00 82.80 0.0M
2025-05-13 80.00 80.92 80.00 80.92 0.0M
2025-05-12 82.97 82.97 80.92 80.92 0.0M
2025-05-09 76.99 76.99 76.99 76.99 0.0M
2025-05-08 75.50 76.99 75.50 76.80 0.0M
2025-05-07 72.65 78.99 70.65 70.82 0.0M
2025-05-06 78.50 78.50 78.50 78.50 0.0M
2025-05-05 73.73 75.97 73.73 75.97 0.0M
2025-05-02 71.00 79.79 71.00 73.73 0.0M
2025-04-30 76.55 82.65 75.01 75.50 0.0M
2025-04-29 81.37 84.95 81.37 83.00 0.0M
2025-04-28 71.50 83.20 71.33 79.77 0.0M
2025-04-25 78.20 87.80 76.00 77.32 0.0M
2025-04-24 78.00 88.00 78.00 84.44 0.0M
2025-04-23 71.10 84.00 70.58 84.00 0.0M
2025-04-22 77.50 77.50 77.04 77.04 0.0M
2025-04-21 84.00 84.90 76.19 77.04 0.0M
2025-04-17 76.00 85.00 73.51 82.98 0.0M
2025-04-16 75.60 82.50 69.24 81.01 0.0M
2025-04-15 67.50 79.99 67.50 75.60 0.0M
2025-04-11 68.40 76.00 68.40 75.00 0.0M
2025-04-09 75.77 75.77 71.99 71.99 0.0M
2025-04-08 68.88 78.90 68.54 69.00 0.0M
2025-04-07 72.86 72.86 72.50 72.50 0.0M
2025-04-03 69.72 69.72 69.72 69.72 0.0M
2025-03-28 65.36 66.93 60.75 66.44 0.0M
2025-03-27 67.00 67.00 63.76 63.76 0.0M
2025-03-26 69.70 69.70 67.00 67.00 0.0M
2025-03-25 70.20 70.23 69.73 69.73 0.0M
2025-03-24 73.50 73.50 73.39 73.39 0.0M
2025-03-21 70.21 70.21 65.00 70.00 0.0M
2025-03-20 69.99 69.99 65.01 66.89 0.0M
2025-03-19 63.50 68.00 63.43 67.87 0.0M
2025-03-18 65.05 71.19 65.05 65.05 0.0M
2025-03-17 74.16 74.16 67.71 68.45 0.0M
2025-03-13 73.81 73.81 66.85 71.00 0.0M
2025-03-12 74.00 74.00 70.30 70.30 0.0M
2025-03-11 75.50 75.50 71.73 71.73 0.0M
2025-03-10 72.99 72.99 72.99 72.99 0.0M
2025-03-07 73.85 73.89 67.16 71.29 0.0M
2025-03-06 64.50 70.69 64.50 70.69 0.0M
2025-03-05 71.90 71.90 66.21 67.47 0.0M
2025-03-04 66.99 69.75 63.65 69.69 0.0M
2025-03-03 67.21 67.21 60.83 66.99 0.0M
2025-02-28 69.00 69.00 63.64 64.02 0.0M
2025-02-27 67.10 73.99 66.98 66.98 0.0M
2025-02-25 75.15 75.15 70.50 70.50 0.0M
2025-02-24 72.49 72.50 66.61 72.18 0.0M
2025-02-21 67.00 70.00 66.17 69.07 0.0M
2025-02-20 71.95 73.50 68.36 69.65 0.0M
2025-02-19 69.84 71.95 69.84 71.95 0.0M
2025-02-18 74.00 77.99 69.50 69.50 0.0M
2025-02-17 77.33 83.00 77.22 77.22 0.0M
2025-02-14 90.00 90.00 77.00 85.80 0.0M
2025-02-13 88.51 94.55 80.29 84.16 0.0M
2025-02-12 93.00 94.80 80.34 88.91 0.0M
2025-02-11 104.87 104.87 87.10 89.26 0.0M
2025-02-10 89.99 95.50 88.50 95.45 0.0M
2025-02-07 93.00 93.00 81.06 86.82 0.0M
2025-02-06 92.20 92.20 82.98 84.84 0.0M
2025-02-05 87.85 92.24 83.46 92.20 0.0M
2025-02-04 88.10 88.10 87.85 87.85 0.0M
2025-02-03 80.00 83.99 80.00 83.91 0.0M
2025-01-31 81.87 81.87 80.00 80.00 0.0M
2025-01-30 78.00 78.00 77.99 77.99 0.0M
2025-01-29 70.60 74.29 70.60 74.29 0.0M
2025-01-28 74.30 74.30 74.30 74.30 0.0M
2025-01-27 74.13 74.30 74.13 74.30 0.0M
2025-01-24 81.00 81.00 78.00 78.02 0.0M
2025-01-23 82.10 82.10 82.10 82.10 0.0M
2025-01-22 86.70 86.70 82.09 82.10 0.0M
2025-01-21 85.00 85.00 85.00 85.00 0.0M
2025-01-20 94.95 94.95 86.79 87.50 0.0M
2025-01-17 85.00 91.93 84.09 91.35 0.0M
2025-01-16 94.84 94.84 87.39 87.64 0.0M
2025-01-15 92.45 92.45 89.84 91.98 0.0M
2025-01-14 89.39 89.39 86.00 88.64 0.0M
2025-01-13 85.95 89.00 85.95 86.00 0.0M
2025-01-10 96.90 96.90 89.73 89.74 0.0M
2025-01-09 92.60 98.00 91.01 94.45 0.0M
2025-01-08 99.18 99.21 92.00 95.80 0.0M
2025-01-07 94.65 94.65 90.70 94.49 0.0M
2025-01-06 81.57 90.15 81.57 90.15 0.0M
2025-01-03 85.00 86.50 81.85 85.86 0.0M
2025-01-02 80.00 86.00 80.00 84.84 0.0M
2025-01-01 87.18 87.18 82.02 84.19 0.0M