Beekay Steel Industries Ltd (BKST)

BKST
🏛️ Inde →
477.20
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
09:15 474.00 474.00 474.00 474.00 0.1K
09:20 468.20 468.20 468.20 468.20 0.1K
09:25 474.00 487.80 474.00 487.80 0.1K
09:30 484.45 484.45 484.45 484.45 0.0K
09:35 484.00 484.00 471.60 471.60 0.1K
09:40 471.60 471.60 471.60 471.60 0.0K
10:00 478.80 478.80 478.80 478.80 0.0K
10:05 475.10 479.20 475.10 479.20 0.0K
10:45 472.75 482.75 472.75 480.00 0.1K
10:55 480.00 480.00 480.00 480.00 0.0K
11:30 473.25 478.95 473.25 478.95 0.0K
12:15 478.00 478.00 478.00 478.00 0.1K
12:45 473.00 473.00 473.00 473.00 0.0K
13:00 477.95 477.95 477.95 477.95 0.0K
13:05 474.05 474.05 474.05 474.05 0.0K
13:20 477.95 478.00 477.95 478.00 0.0K
13:25 474.25 474.25 474.25 474.25 0.0K
13:45 474.25 474.25 474.25 474.25 0.0K
14:05 474.60 474.60 474.60 474.60 0.0K
14:15 473.00 473.00 473.00 473.00 0.0K
14:20 478.00 478.00 478.00 478.00 0.0K
14:25 478.00 478.00 478.00 478.00 0.0K
14:35 473.00 473.00 473.00 473.00 0.0K
14:45 473.00 473.00 473.00 473.00 0.0K
14:50 473.00 473.00 473.00 473.00 0.0K
14:55 473.00 473.00 473.00 473.00 0.0K
15:20 477.90 477.90 477.90 477.90 0.0K
15:25 477.90 477.90 473.05 477.20 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 474.00 487.80 468.20 477.20 0.0M
2025-09-25 475.05 488.95 470.00 474.50 0.0M
2025-09-24 481.10 487.90 472.55 484.20 0.0M
2025-09-23 487.35 487.35 472.55 480.25 0.0M
2025-09-22 489.60 506.95 473.00 477.75 0.0M
2025-09-19 492.70 500.00 492.70 495.95 0.0M
2025-09-18 490.00 497.80 485.00 494.85 0.0M
2025-09-17 498.00 498.00 486.10 488.15 0.0M
2025-09-16 496.00 496.00 489.90 494.00 0.0M
2025-09-15 495.10 504.00 489.85 491.45 0.0M
2025-09-12 495.05 509.10 492.00 496.10 0.0M
2025-09-11 491.00 499.90 491.00 495.00 0.0M
2025-09-10 494.20 501.95 487.10 491.50 0.0M
2025-09-09 493.95 496.90 490.30 494.20 0.0M
2025-09-08 486.05 496.85 486.05 489.10 0.0M
2025-09-05 490.00 497.90 482.00 490.40 0.0M
2025-09-04 505.00 505.00 486.20 495.95 0.0M
2025-09-03 507.80 507.80 490.00 491.50 0.0M
2025-09-02 491.00 502.00 491.00 499.70 0.0M
2025-09-01 497.00 497.00 490.00 490.10 0.0M
2025-08-29 504.00 504.00 482.00 489.45 0.0M
2025-08-28 492.90 495.00 486.35 491.85 0.0M
2025-08-26 496.00 508.80 490.50 493.00 0.0M
2025-08-25 510.20 510.20 495.15 497.75 0.0M
2025-08-22 505.00 507.05 497.35 505.00 0.0M
2025-08-21 500.00 509.90 497.05 504.90 0.0M
2025-08-20 510.00 510.00 496.90 500.90 0.0M
2025-08-19 496.95 506.70 477.35 497.85 0.0M
2025-08-18 492.00 505.00 482.65 488.80 0.0M
2025-08-14 519.90 519.90 491.25 492.15 0.0M
2025-08-13 512.00 512.00 499.05 504.75 0.0M
2025-08-12 494.90 505.05 490.10 492.25 0.0M
2025-08-11 495.00 509.00 485.00 493.05 0.0M
2025-08-08 508.60 508.60 486.20 499.30 0.0M
2025-08-07 505.25 505.30 491.10 496.35 0.0M
2025-08-06 512.00 512.00 504.35 510.00 0.0M
2025-08-05 504.00 513.95 504.00 513.35 0.0M
2025-08-04 511.80 516.00 505.00 508.70 0.0M
2025-08-01 512.10 512.10 501.65 503.70 0.0M
2025-07-31 500.00 511.00 490.00 508.75 0.0M
2025-07-30 514.50 519.80 502.60 505.05 0.0M
2025-07-29 505.00 509.55 498.00 503.70 0.0M
2025-07-28 501.00 507.70 499.35 502.20 0.0M
2025-07-25 511.00 511.00 493.00 504.95 0.0M
2025-07-24 507.40 518.40 505.00 508.70 0.0M
2025-07-23 514.75 517.05 501.00 509.90 0.0M
2025-07-22 519.75 525.95 511.00 514.70 0.0M
2025-07-21 510.10 522.00 510.00 512.85 0.0M
2025-07-18 514.00 514.00 506.40 510.10 0.0M
2025-07-17 508.15 517.00 508.15 515.95 0.0M
2025-07-16 511.40 517.80 504.05 509.10 0.0M
2025-07-15 510.00 520.10 502.00 511.35 0.0M
2025-07-14 524.10 527.00 507.55 514.75 0.0M
2025-07-11 527.35 531.90 514.95 520.00 0.0M
2025-07-10 534.35 534.35 525.00 527.40 0.0M
2025-07-09 529.90 530.00 521.95 527.30 0.0M
2025-07-08 523.50 534.85 519.10 525.00 0.0M
2025-07-07 541.00 541.00 516.25 530.55 0.0M
2025-07-04 539.70 540.00 527.05 533.05 0.0M
2025-07-03 531.55 535.00 526.00 527.20 0.0M
2025-07-02 530.00 535.00 520.05 530.95 0.0M
2025-07-01 532.95 532.95 521.00 530.10 0.0M
2025-06-30 550.00 550.00 520.00 525.05 0.0M
2025-06-27 515.10 527.00 515.10 521.90 0.0M
2025-06-26 503.50 523.15 503.50 518.80 0.0M
2025-06-25 526.00 540.05 512.15 517.55 0.0M
2025-06-24 516.00 531.95 516.00 518.80 0.0M
2025-06-23 506.00 525.00 506.00 519.35 0.0M
2025-06-20 516.00 521.20 510.10 518.20 0.0M
2025-06-19 513.95 521.00 513.95 516.55 0.0M
2025-06-18 526.90 526.90 510.00 517.55 0.0M
2025-06-17 518.00 527.00 517.00 518.10 0.0M
2025-06-16 531.70 536.00 513.55 521.45 0.0M
2025-06-13 522.00 535.05 505.95 529.25 0.0M
2025-06-12 544.05 544.05 526.00 528.30 0.0M
2025-06-11 538.00 548.95 522.10 530.50 0.0M
2025-06-10 535.25 544.00 526.05 540.35 0.0M
2025-06-09 529.95 534.90 520.00 531.80 0.0M
2025-06-06 531.05 532.40 521.95 528.60 0.0M
2025-06-05 516.95 534.90 516.95 523.35 0.0M
2025-06-04 541.00 541.00 510.00 519.20 0.0M
2025-06-03 541.90 541.90 521.00 525.40 0.0M
2025-06-02 515.05 520.00 503.15 517.95 0.0M
2025-05-30 502.35 522.00 480.00 518.75 0.0M
2025-05-29 536.00 541.00 508.40 516.40 0.0M
2025-05-28 549.95 549.95 524.95 536.35 0.0M
2025-05-27 552.85 552.85 538.00 540.15 0.0M
2025-05-26 552.95 552.95 533.00 543.40 0.0M
2025-05-23 555.55 555.55 536.00 537.75 0.0M
2025-05-22 550.00 565.00 532.00 554.15 0.0M
2025-05-21 573.00 573.00 535.00 541.00 0.0M
2025-05-20 551.05 558.00 544.00 554.50 0.0M
2025-05-19 543.20 558.95 536.00 553.25 0.0M
2025-05-16 557.95 557.95 543.95 545.95 0.0M
2025-05-15 538.00 552.90 531.00 547.60 0.0M
2025-05-14 533.00 539.00 524.00 536.00 0.0M
2025-05-13 539.95 539.95 520.00 522.35 0.0M
2025-05-12 514.55 548.00 514.55 525.60 0.0M
2025-05-09 530.00 530.00 499.00 514.55 0.0M
2025-05-08 535.30 555.05 520.70 523.85 0.0M
2025-05-07 508.40 538.00 505.00 527.05 0.0M
2025-05-06 538.00 538.00 522.35 526.90 0.0M
2025-05-05 558.00 558.00 522.65 531.25 0.0M
2025-05-02 540.00 558.90 535.00 541.15 0.0M
2025-04-30 559.95 564.70 525.00 532.15 0.0M
2025-04-29 571.05 584.55 563.10 565.95 0.0M
2025-04-28 562.25 580.00 562.25 569.00 0.0M
2025-04-25 600.00 600.00 550.00 564.90 0.0M
2025-04-24 600.00 605.05 585.00 589.90 0.0M
2025-04-23 599.95 607.25 585.10 592.20 0.0M
2025-04-22 584.00 598.00 575.05 595.70 0.0M
2025-04-21 598.95 598.95 569.00 584.05 0.0M
2025-04-17 560.00 573.95 560.00 563.30 0.0M
2025-04-16 549.95 575.00 549.80 568.25 0.0M
2025-04-15 525.00 550.00 525.00 538.60 0.0M
2025-04-11 521.00 549.90 513.50 517.95 0.0M
2025-04-09 498.95 510.00 493.95 508.00 0.0M
2025-04-08 475.00 506.95 474.95 501.80 0.0M
2025-04-07 474.95 487.40 455.00 475.95 0.0M
2025-04-04 500.00 509.80 485.15 497.60 0.0M
2025-04-03 500.00 513.00 500.00 502.40 0.0M
2025-04-02 520.00 520.00 490.95 506.20 0.0M
2025-04-01 470.95 517.00 468.95 488.05 0.0M
2025-03-28 453.55 484.00 453.55 459.85 0.0M
2025-03-27 463.25 478.75 449.10 452.55 0.0M
2025-03-26 499.90 513.95 461.45 466.95 0.0M
2025-03-25 502.05 517.75 485.00 491.45 0.0M
2025-03-24 508.00 522.55 495.00 501.10 0.0M
2025-03-21 488.90 495.00 479.50 493.70 0.0M
2025-03-20 480.00 484.00 471.35 474.60 0.1M
2025-03-19 474.05 488.00 465.00 472.50 0.1M
2025-03-18 480.05 497.90 460.00 469.55 0.0M
2025-03-17 470.45 487.80 460.00 462.75 0.0M
2025-03-13 483.00 489.90 475.00 480.10 0.0M
2025-03-12 524.95 524.95 480.00 489.70 0.0M
2025-03-11 499.00 509.90 483.95 498.40 0.0M
2025-03-10 525.00 527.95 491.50 499.50 0.0M
2025-03-07 540.00 540.00 502.25 516.15 0.0M
2025-03-06 520.00 532.90 515.00 524.10 0.0M
2025-03-05 466.15 520.00 466.15 508.95 0.0M
2025-03-04 454.05 490.20 449.05 482.35 0.0M
2025-03-03 494.00 494.00 435.00 453.85 0.0M
2025-02-28 518.00 518.00 469.85 472.70 0.0M
2025-02-27 521.05 533.95 512.40 520.30 0.0M
2025-02-25 523.60 535.30 518.00 522.70 0.0M
2025-02-24 536.05 546.75 522.10 529.25 0.0M
2025-02-21 544.95 569.45 535.00 535.65 0.0M
2025-02-20 551.85 551.85 530.00 539.85 0.0M
2025-02-19 536.55 563.90 525.00 533.20 0.0M
2025-02-18 538.00 548.70 533.00 535.55 0.0M
2025-02-17 599.45 599.45 534.15 543.25 0.0M
2025-02-14 585.00 595.00 555.00 563.70 0.0M
2025-02-13 586.15 590.00 576.25 585.35 0.0M
2025-02-12 609.75 609.75 551.05 583.20 0.0M
2025-02-11 605.00 605.00 584.20 588.40 0.0M
2025-02-10 608.95 608.95 584.10 584.95 0.0M
2025-02-07 614.95 614.95 586.40 599.05 0.0M
2025-02-06 592.00 609.80 580.20 601.95 0.0M
2025-02-05 630.00 630.00 586.30 592.95 0.0M
2025-02-04 589.95 605.85 579.00 599.80 0.0M
2025-02-03 612.80 612.80 571.30 575.55 0.0M
2025-02-01 605.00 625.00 570.00 600.70 0.0M
2025-01-31 611.00 628.50 572.05 604.60 0.0M
2025-01-30 605.10 608.70 572.25 581.30 0.0M
2025-01-29 577.00 618.90 550.00 593.75 0.0M
2025-01-28 588.15 594.90 535.30 559.40 0.0M
2025-01-27 611.00 617.80 565.00 576.60 0.0M
2025-01-24 626.00 631.00 605.00 608.95 0.0M
2025-01-23 626.05 639.05 622.95 626.00 0.0M
2025-01-22 629.20 640.00 605.00 622.35 0.0M
2025-01-21 648.70 659.95 629.95 632.50 0.0M
2025-01-20 652.00 660.00 637.10 648.70 0.0M
2025-01-17 650.00 661.10 642.10 650.35 0.0M
2025-01-16 632.05 670.00 632.00 664.50 0.0M
2025-01-15 638.05 655.95 622.00 631.15 0.0M
2025-01-14 618.00 650.00 585.05 642.50 0.0M
2025-01-13 652.95 663.30 610.20 616.85 0.0M
2025-01-10 657.25 670.00 650.35 652.95 0.0M
2025-01-09 659.95 675.00 652.00 670.65 0.0M
2025-01-08 670.50 672.00 655.55 659.90 0.0M
2025-01-07 656.00 680.00 650.05 670.45 0.0M
2025-01-06 694.95 700.00 655.00 655.95 0.0M
2025-01-03 699.95 699.95 685.00 688.30 0.0M
2025-01-02 666.00 698.00 650.00 694.70 0.0M
2025-01-01 675.00 684.05 665.00 671.35 0.0M