BALRAMCHIN.NS (BALRAMCHIN.NS) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	705.90	708.30	692.20	701.85	-2.68%	970,739
2026-10-16	724.35	731.95	711.70	721.15	-0.67%	1,364,294
2026-10-15	714.90	729.40	707.00	726.00	+1.70%	1,071,852
2026-10-14	720.20	736.00	704.05	713.85	-0.88%	2,007,330
2026-10-13	706.85	724.80	692.05	720.20	+2.77%	1,195,317
2026-10-12	685.90	705.00	683.45	700.80	+3.34%	1,140,300
2026-10-09	689.40	697.35	675.50	678.15	-1.64%	738,592
2026-10-08	704.45	717.25	681.75	689.45	-2.43%	1,408,394
2026-10-07	692.05	710.00	687.60	706.60	+2.21%	1,646,549
2026-10-06	685.00	714.50	682.35	691.30	+2.95%	2,257,521
2026-10-05	652.55	679.50	652.55	671.50	+3.46%	1,055,611
2026-10-01	660.00	666.55	638.00	649.05	-2.08%	838,261
2026-09-30	678.00	688.40	654.00	662.85	-1.49%	1,285,691
2026-09-29	680.70	681.50	670.00	672.90	-1.15%	602,496
2026-09-28	691.00	705.35	672.30	680.70	-0.74%	1,951,668
2026-09-25	663.00	697.00	657.85	685.80	+4.00%	4,511,284
2026-09-24	674.80	677.50	657.00	659.40	-2.51%	578,395
2026-09-23	661.05	682.90	658.85	676.40	+2.32%	1,023,714
2026-09-22	661.00	668.40	651.30	661.05	-0.39%	1,293,003
2026-09-21	672.60	678.00	661.10	663.65	-1.33%	554,898
2026-09-18	676.60	679.90	662.00	672.60	-0.46%	1,086,980
2026-09-17	679.00	687.65	671.00	675.70	-1.01%	715,266
2026-09-16	674.90	685.00	657.30	682.60	+0.81%	936,692
2026-09-15	697.30	698.00	667.55	677.10	-2.07%	1,081,870
2026-09-11	697.40	709.00	687.00	691.40	-1.95%	1,301,177
2026-09-10	703.00	714.00	693.30	705.15	+0.73%	1,534,401
2026-09-09	710.05	710.05	689.00	700.05	-1.60%	1,337,773
2026-09-08	712.05	742.00	702.80	711.45	-0.01%	3,169,872
2026-09-07	695.00	722.00	695.00	711.55	+3.03%	5,509,645
2026-09-04	697.00	702.00	682.50	690.60	-1.95%	2,232,338
2026-09-03	670.50	722.00	665.05	704.35	+5.17%	8,596,034
2026-09-02	667.20	675.00	638.60	669.75	+0.13%	4,012,425
2026-09-01	695.95	695.95	658.00	668.85	-3.55%	5,571,019
2026-08-31	650.20	738.95	647.55	693.50	+5.90%	39,555,765
2026-08-28	649.60	665.80	645.65	654.85	+0.75%	2,100,532
2026-08-27	677.95	679.00	636.80	649.95	-3.62%	1,870,911
2026-08-26	675.00	683.60	658.05	674.35	+0.94%	4,191,913
2026-08-25	686.55	703.10	663.30	668.10	-3.94%	5,009,522
2026-08-24	732.95	751.70	678.00	695.50	-4.64%	12,426,234
2026-08-21	747.35	765.00	714.00	729.35	-4.92%	19,995,747
2026-08-20	658.25	780.95	655.05	767.10	+17.87%	33,514,941
2026-08-19	651.55	667.70	648.00	650.80	-0.38%	1,617,563
2026-08-18	657.70	669.40	650.50	653.25	-0.38%	1,122,218
2026-08-17	633.00	658.70	630.70	655.75	+4.95%	1,396,378
2026-08-14	620.95	633.40	616.25	624.85	+0.84%	363,038
2026-08-13	605.10	624.50	604.70	619.65	+2.47%	331,605
2026-08-12	623.00	626.10	592.55	604.70	-3.68%	1,096,131
2026-08-11	650.00	658.00	613.10	627.80	-4.19%	645,686
2026-08-10	636.95	659.15	634.55	655.25	+3.44%	890,042
2026-08-07	635.00	637.00	624.70	633.45	+0.66%	394,390
2026-08-06	638.15	639.80	623.30	629.30	-0.98%	436,928
2026-08-05	655.10	655.10	627.00	635.55	-3.51%	741,020
2026-08-04	650.00	664.95	636.75	658.70	+1.84%	1,590,621
2026-08-03	595.05	665.50	594.00	646.80	+10.34%	3,161,974
2026-07-31	592.45	606.00	582.15	586.20	-1.69%	526,328
2026-07-30	605.45	612.90	594.00	596.30	-1.65%	236,918
2026-07-29	605.00	608.95	601.30	606.30	+0.17%	138,960
2026-07-28	611.65	616.40	601.15	605.25	-1.05%	156,927
2026-07-27	609.00	618.00	609.00	611.65	+0.25%	208,287
2026-07-24	612.00	620.50	607.25	610.15	-0.43%	237,043
2026-07-23	620.00	630.00	605.60	612.80	-1.91%	790,950
2026-07-22	615.90	630.40	611.00	624.75	+1.12%	455,682
2026-07-21	604.50	641.95	599.70	617.85	+2.97%	2,962,682
2026-07-20	600.00	606.25	594.00	600.05	-0.73%	295,077
2026-07-17	599.10	613.00	595.10	604.45	+1.08%	1,140,005
2026-07-16	594.60	600.00	588.10	598.00	+1.38%	391,574
2026-07-15	593.35	597.00	582.30	589.85	-1.08%	420,851
2026-07-14	587.80	601.80	586.00	596.30	+1.96%	1,114,421
2026-07-13	568.00	604.90	566.20	584.85	+3.17%	2,714,237
2026-07-10	567.70	569.85	562.60	566.90	-0.10%	220,271
2026-07-09	558.85	579.60	558.80	567.45	+1.18%	329,696
2026-07-08	571.00	573.00	555.20	560.85	-1.89%	358,975
2026-07-07	569.85	573.65	561.60	571.65	+0.11%	317,140
2026-07-06	560.20	576.00	558.20	571.00	+1.52%	795,730
2026-07-03	567.20	571.65	561.00	562.45	-0.84%	317,543
2026-07-02	548.00	569.00	547.65	567.20	+3.93%	673,383
2026-07-01	558.30	564.00	541.55	545.75	-1.66%	560,501
2026-06-30	527.50	565.00	527.50	554.95	+5.28%	906,822
2026-06-29	532.00	534.65	523.00	527.10	-1.33%	256,475
2026-06-25	535.20	540.00	531.10	534.20	-0.48%	319,548
2026-06-24	531.05	538.40	531.05	536.80	+0.73%	187,527
2026-06-23	536.00	541.00	528.00	532.90	-0.69%	292,968
2026-06-22	534.00	541.70	534.00	536.60	+0.94%	298,324
2026-06-19	554.50	554.95	527.70	531.60	-4.07%	653,495
2026-06-18	549.95	555.00	542.20	554.15	+1.33%	231,364
2026-06-17	559.05	561.15	543.20	546.90	-2.17%	350,514
2026-06-16	552.45	560.00	552.45	559.05	+1.35%	292,397
2026-06-15	554.90	570.00	548.00	551.60	+2.16%	1,156,477
2026-06-12	548.95	552.00	536.00	539.95	-1.57%	383,704
2026-06-11	542.00	551.75	538.00	548.55	+2.24%	1,060,977
2026-06-10	542.00	542.40	533.60	536.55	-0.07%	253,239
2026-06-09	547.90	548.25	527.00	536.95	-2.44%	897,785
2026-06-08	530.00	556.10	523.50	550.40	+3.50%	1,652,219
2026-06-05	537.00	541.00	529.25	531.80	-0.08%	540,692
2026-06-04	534.00	559.90	529.20	532.20	+0.42%	1,090,479
2026-06-03	537.00	537.40	524.10	529.95	-1.39%	1,087,517
2026-06-02	532.60	544.40	523.25	537.40	+0.84%	448,955
2026-06-01	516.20	536.75	513.50	532.90	+3.52%	599,162
2026-05-29	530.20	534.20	510.15	514.80	-2.90%	814,888
2026-05-27	531.80	537.00	525.30	530.20	+0.10%	545,763
2026-05-26	531.40	533.60	527.95	529.65	-0.62%	168,536
2026-05-25	535.10	539.95	530.30	532.95	-0.40%	213,174
2026-05-22	538.10	541.70	527.05	535.10	-0.44%	445,685
2026-05-21	535.50	541.70	532.50	537.45	+1.26%	257,585
2026-05-20	550.00	561.05	528.60	530.75	-3.58%	1,278,283
2026-05-19	541.40	563.40	534.65	550.45	+1.73%	1,208,825
2026-05-18	530.00	544.55	525.10	541.10	+0.28%	539,069
2026-05-15	537.00	549.80	532.65	539.60	-0.20%	534,497
2026-05-14	543.95	548.00	517.75	540.70	-1.49%	1,494,554
2026-05-13	534.00	561.90	531.55	548.90	+2.76%	2,254,004
2026-05-12	525.25	536.45	521.45	534.15	+1.67%	965,462
2026-05-11	520.70	530.95	511.95	525.40	+0.51%	620,838
2026-05-08	525.40	525.40	517.20	522.75	-0.52%	304,056
2026-05-07	530.00	530.00	521.20	525.50	+0.12%	368,776
2026-05-06	536.75	537.00	522.60	524.85	-1.16%	470,663
2026-05-05	524.75	535.90	520.00	531.00	+1.17%	906,376
2026-05-04	524.50	533.95	517.20	524.85	+0.73%	948,679
2026-04-30	511.50	536.40	508.70	521.05	+2.13%	3,220,832
2026-04-29	513.00	518.45	500.25	510.20	+0.29%	1,067,185
2026-04-28	519.70	521.45	500.00	508.70	-2.27%	814,973
2026-04-27	516.10	535.00	516.10	520.50	+0.85%	536,053
2026-04-24	540.15	549.00	507.00	516.10	-4.48%	989,345
2026-04-23	543.70	552.70	530.55	540.30	-0.23%	1,853,307
2026-04-22	509.60	544.45	509.60	541.55	+6.43%	2,395,989
2026-04-21	518.20	524.00	505.05	508.85	-1.33%	1,020,090
2026-04-20	488.00	520.00	483.00	515.70	+6.11%	2,493,052
2026-04-17	481.55	487.05	481.25	486.00	+0.47%	341,399
2026-04-16	489.50	489.50	480.50	483.75	-0.33%	366,951
2026-04-15	479.70	488.10	477.35	485.35	+2.07%	762,422
2026-04-13	470.00	479.20	463.00	475.50	+0.42%	602,208
2026-04-10	478.60	482.40	472.50	473.50	-0.88%	546,739
2026-04-09	481.15	486.30	475.60	477.70	-0.56%	352,385
2026-04-08	491.35	491.35	470.20	480.40	-0.62%	914,919
2026-04-07	483.10	494.30	482.00	483.40	-0.41%	339,073
2026-04-06	492.00	497.35	482.40	485.40	-0.81%	591,531
2026-04-02	493.00	495.00	482.05	489.35	-1.13%	592,314
2026-04-01	504.00	509.60	492.70	494.95	-0.43%	778,708
2026-03-30	488.50	508.40	488.50	497.10	-0.02%	1,379,259
2026-03-27	505.00	513.65	486.95	497.20	-2.22%	1,349,056
2026-03-25	485.00	514.00	482.70	508.50	+6.61%	1,900,267
2026-03-24	480.50	482.95	443.00	476.95	+0.73%	1,369,097
2026-03-23	485.90	485.90	463.55	473.50	-2.55%	891,916
2026-03-20	492.00	496.85	482.00	485.90	+0.48%	1,104,034
2026-03-19	470.00	487.45	470.00	483.60	+1.61%	809,032
2026-03-18	469.00	486.40	468.65	475.95	+1.86%	431,749
2026-03-17	487.00	494.00	464.20	467.25	-3.30%	1,093,402
2026-03-16	486.00	487.45	475.00	483.20	-0.58%	703,642
2026-03-13	508.00	511.50	482.65	486.00	-4.57%	516,792
2026-03-12	517.90	519.65	502.10	509.30	-1.88%	814,720
2026-03-11	506.45	527.00	501.90	519.05	+2.49%	1,177,163
2026-03-10	478.20	508.50	478.20	506.45	+2.81%	1,311,012
2026-03-09	479.00	498.20	471.10	492.60	+2.42%	2,479,649
2026-03-06	488.05	493.45	479.05	480.95	-1.98%	636,093
2026-03-05	500.25	503.25	476.10	490.65	-0.21%	1,944,632
2026-03-04	450.55	500.00	446.05	491.70	+7.30%	6,834,943
2026-03-02	450.10	470.45	450.10	458.25	-2.62%	256,550
2026-02-27	464.10	472.00	460.20	470.60	+2.02%	473,110
2026-02-26	465.00	471.00	458.20	461.30	-1.20%	341,327
2026-02-25	460.90	468.05	458.20	466.90	+2.18%	234,404
2026-02-24	465.00	465.00	453.05	456.95	-1.63%	227,919
2026-02-23	461.90	465.95	453.85	464.50	+1.77%	278,968
2026-02-20	456.90	458.80	455.00	456.40	-0.11%	74,558
2026-02-19	469.95	469.95	455.00	456.90	-2.32%	154,449
2026-02-18	470.25	470.50	465.30	467.75	-0.53%	109,250
2026-02-17	466.05	471.45	461.00	470.25	+1.37%	273,788
2026-02-16	470.55	474.85	458.50	463.90	-0.43%	551,839
2026-02-13	459.00	470.45	454.50	465.90	+1.18%	433,218
2026-02-12	462.15	464.00	456.95	460.45	-0.16%	234,844
2026-02-11	462.70	463.30	453.00	461.20	-1.24%	632,864
2026-02-10	457.50	475.00	448.50	467.00	+2.99%	1,894,550
2026-02-09	445.05	458.00	443.85	453.45	+1.89%	389,255
2026-02-06	445.75	448.45	439.55	445.05	-0.36%	150,263
2026-02-05	441.65	448.00	436.80	446.65	+1.13%	169,383
2026-02-04	437.50	444.20	433.30	441.65	+0.96%	145,498
2026-02-03	431.00	442.90	427.10	437.45	+4.13%	281,193
2026-02-02	425.60	425.60	411.50	420.10	-0.06%	332,951
2026-01-30	409.70	422.50	405.00	420.35	+2.60%	211,893
2026-01-29	409.40	413.65	404.00	409.70	+0.07%	231,678
2026-01-28	408.45	414.80	405.60	409.40	+1.10%	194,143
2026-01-27	414.60	421.90	400.20	404.95	-1.95%	451,982
2026-01-23	404.60	416.90	401.05	413.00	+2.29%	298,144
2026-01-22	398.85	409.60	398.85	403.75	+1.50%	163,531
2026-01-21	407.80	410.10	393.55	397.80	-3.19%	413,753
2026-01-20	417.50	418.95	407.05	410.90	-1.06%	187,472
2026-01-19	420.00	422.20	409.50	415.30	-1.37%	244,247
2026-01-16	425.25	426.55	416.55	421.05	-0.99%	164,824
2026-01-15	425.25	425.25	425.25	425.25	+0.00%	0
2026-01-14	426.50	427.50	421.95	425.25	-0.04%	104,242
2026-01-13	419.15	426.60	417.05	425.40	+1.97%	155,533
2026-01-12	429.75	430.90	416.10	417.20	-2.92%	335,193
2026-01-09	430.00	432.65	421.20	429.75	+0.76%	204,147
2026-01-08	438.00	439.65	425.00	426.50	-2.66%	147,600
2026-01-07	435.75	439.00	433.30	438.15	+0.55%	128,269
2026-01-06	438.00	440.35	434.10	435.75	-1.07%	141,895
2026-01-05	439.05	442.90	437.00	440.45	+0.43%	144,495
2026-01-02	438.25	442.60	437.45	438.55	+0.06%	138,587
2026-01-01	445.00	445.65	437.00	438.30	-1.37%	111,969
2025-12-31	437.25	446.90	436.00	444.40	+1.64%	269,457
2025-12-30	432.95	438.95	431.20	437.25	+1.10%	258,722
2025-12-29	438.00	443.10	431.00	432.50	-1.39%	148,784
2025-12-26	441.00	441.70	437.20	438.60	-0.39%	101,179
2025-12-24	442.80	444.50	438.10	440.30	-0.56%	167,970
2025-12-23	444.00	445.40	441.30	442.80	+0.40%	117,203
2025-12-22	437.30	442.15	437.30	441.05	+0.78%	226,440
2025-12-19	450.50	450.80	435.80	437.65	-2.92%	986,605
2025-12-18	439.00	458.00	435.00	450.80	+2.38%	562,688
2025-12-17	442.10	445.50	439.50	440.30	-0.72%	128,864
2025-12-16	445.00	448.90	440.20	443.50	-0.79%	217,743
2025-12-15	438.65	448.95	436.15	447.05	+1.93%	274,506
2025-12-12	444.00	444.95	436.25	438.60	-1.57%	298,308
2025-12-11	443.00	449.25	429.50	445.60	-0.48%	1,216,873
2025-12-10	416.35	451.80	416.35	447.75	+7.54%	4,303,308
2025-12-09	429.00	430.80	407.80	416.35	-2.96%	1,418,681
2025-12-08	444.15	445.30	427.00	429.05	-3.40%	268,504
2025-12-05	442.00	445.50	438.25	444.15	+0.51%	109,514
2025-12-04	444.00	446.65	440.00	441.90	-0.52%	109,264
2025-12-03	452.10	452.10	443.00	444.20	-1.31%	141,843
2025-12-02	447.00	451.95	446.50	450.10	+0.69%	100,397
2025-12-01	448.00	449.10	445.00	447.00	-0.13%	105,831
2025-11-28	449.90	451.20	446.70	447.60	-0.42%	78,181
2025-11-27	453.00	453.00	446.00	449.50	-0.79%	119,469
2025-11-26	448.00	455.10	448.00	453.10	+0.72%	105,760
2025-11-25	452.35	454.60	447.05	449.85	-0.55%	109,602
2025-11-24	451.05	455.95	444.35	452.35	+0.56%	203,499
2025-11-21	457.80	459.80	448.50	449.85	-1.66%	175,169
2025-11-20	466.90	466.90	454.20	457.45	-1.13%	181,461
2025-11-19	463.80	465.30	457.90	462.70	+0.17%	233,743
2025-11-18	471.90	474.45	460.00	461.90	-2.12%	324,529
2025-11-17	466.00	476.10	460.85	471.90	+1.37%	466,680
2025-11-14	458.15	473.70	457.40	465.50	+1.60%	775,514
2025-11-13	450.20	459.75	449.70	458.15	+2.00%	276,667
2025-11-12	455.00	458.95	448.00	449.15	-1.11%	331,898
2025-11-11	459.05	460.75	446.65	454.20	-1.52%	852,081
2025-11-10	441.95	463.75	441.95	461.20	+6.62%	1,835,717
2025-11-07	445.05	445.40	429.10	432.55	-2.89%	1,114,378
2025-11-06	450.90	452.90	443.60	445.40	-1.00%	198,840
2025-11-04	457.00	463.10	448.95	449.90	-2.57%	249,029
2025-11-03	460.00	463.20	456.25	461.75	+0.61%	165,587
2025-10-31	471.95	471.95	458.00	458.95	-2.26%	237,121
2025-10-30	472.90	479.45	468.25	469.55	-0.71%	298,037
2025-10-29	471.95	481.00	464.80	472.90	+0.78%	607,717
2025-10-28	463.10	470.70	455.20	469.25	+1.33%	1,101,110
2025-10-27	464.20	466.90	460.90	463.10	-0.24%	112,990
2025-10-24	469.00	469.45	459.90	464.20	-0.99%	155,066
2025-10-23	470.00	471.85	466.50	468.85	+0.03%	151,184
2025-10-21	459.80	471.65	459.80	468.70	+1.94%	52,756
2025-10-20	464.60	466.75	458.20	459.80	-1.03%	247,881
2025-10-17	471.90	472.00	462.00	464.60	-0.66%	144,732
2025-10-16	470.00	476.25	464.50	467.70	-0.40%	244,701
2025-10-15	463.95	472.35	463.95	469.60	+1.36%	210,785

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+15.72%). 가장 약한 달: 9월 (-8.39%). 일별 데이터 2년치(2025–2026) 기준.

1월-7.36%
2월+2.08%
3월+15.72%
4월+2.09%
5월+2.99%
6월+2.20%
7월+3.80%
8월+1.22%
9월-8.39%
10월+0.44%
11월-3.06%
12월-0.58%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

BALRAMCHIN.NS (BALRAMCHIN.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 701.85. Closelook 데이터 레이크의 일별 가격 기록 기준.

BALRAMCHIN.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 780.95, 최저 393.55 (2026-10-19 기준).

BALRAMCHIN.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BALRAMCHIN.NS의 가장 강한 달은 3월(평균 +15.72%), 가장 약한 달은 9월(평균 -8.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.