BSE Auto

BSEAUTO
🏛️ india →
59,080.63
Last Update: 2025-09-29
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
2021-12-31 24,420.28 24,850.76 24,419.09 24,817.60 1.7M
2021-12-30 24,588.40 24,607.20 24,354.55 24,394.74 1.4M
2021-12-29 24,437.36 24,591.07 24,355.41 24,540.46 1.4M
2021-12-28 24,275.24 24,466.17 24,202.87 24,433.24 2.1M
2021-12-27 24,042.00 24,165.10 23,827.80 24,129.71 1.8M
2021-12-24 24,425.07 24,425.07 23,965.13 24,070.28 2.7M
2021-12-23 24,350.74 24,431.54 24,262.73 24,303.81 2.4M
2021-12-22 23,843.92 24,197.83 23,843.92 24,174.19 2.8M
2021-12-21 23,696.82 23,948.90 23,582.71 23,722.91 2.3M
2021-12-20 23,927.23 23,927.23 23,095.41 23,573.94 3.9M
2021-12-17 24,751.52 24,751.52 24,113.88 24,153.41 3.8M
2021-12-16 25,100.69 25,111.16 24,664.42 24,779.44 2.2M
2021-12-15 24,819.23 25,095.30 24,790.57 24,930.26 2.8M
2021-12-14 24,956.71 24,960.56 24,660.51 24,807.15 2.0M
2021-12-13 25,291.19 25,394.63 24,987.75 25,025.02 2.3M
2021-12-10 24,957.07 25,213.59 24,925.83 25,107.95 2.1M
2021-12-09 25,120.14 25,127.62 24,774.52 25,032.76 2.5M
2021-12-08 24,506.96 24,945.17 24,506.40 24,922.67 4.2M
2021-12-07 24,260.14 24,495.97 24,144.45 24,377.74 3.5M
2021-12-06 24,514.89 24,514.89 23,946.07 23,982.17 2.6M
2021-12-03 24,649.24 24,710.85 24,340.23 24,403.90 2.9M
2021-12-02 24,367.10 24,625.21 24,327.04 24,585.17 3.6M
2021-12-01 24,202.02 24,430.50 24,125.26 24,342.59 3.7M
2021-11-30 24,237.32 24,568.10 23,863.47 23,989.17 2.8M
2021-11-29 24,044.63 24,429.28 23,626.14 24,193.89 7.8M
2021-11-26 25,251.37 25,252.37 24,253.94 24,330.73 6.8M
2021-11-25 25,538.04 25,644.77 25,289.58 25,417.83 2.6M
2021-11-24 25,970.85 25,980.47 25,410.97 25,517.56 2.7M
2021-11-23 25,606.05 25,924.45 25,437.26 25,821.62 3.7M
2021-11-22 26,575.33 26,588.92 25,410.60 25,666.09 5.5M
2021-11-18 27,109.62 27,117.56 26,306.14 26,478.78 6.3M
2021-11-17 26,975.59 27,271.03 26,913.66 27,108.47 4.0M
2021-11-16 26,315.05 27,165.91 26,290.54 26,944.85 7.2M
2021-11-15 26,358.49 26,567.59 26,168.36 26,258.96 3.4M
2021-11-12 26,401.60 26,463.17 26,079.77 26,332.80 3.3M
2021-11-11 26,517.19 26,541.31 26,090.81 26,220.99 3.2M
2021-11-10 26,400.72 26,531.70 26,232.77 26,477.69 5.0M
2021-11-09 26,219.32 26,467.42 26,190.33 26,342.16 8.0M
2021-11-08 26,046.50 26,151.92 25,971.22 26,072.21 4.3M
2021-11-04 25,793.51 25,957.57 25,747.11 25,913.64 0.8M
2021-11-03 25,815.06 25,914.93 25,462.65 25,541.92 2.4M
2021-11-02 25,842.58 26,033.08 25,767.38 25,833.39 4.0M
2021-11-01 25,369.65 25,680.73 25,144.63 25,587.72 4.2M
2021-10-29 25,255.54 25,581.69 24,821.79 25,338.29 3.9M
2021-10-28 25,507.73 25,646.13 25,175.87 25,249.14 2.8M
2021-10-27 25,695.41 25,727.02 25,446.71 25,510.99 3.2M
2021-10-26 25,154.74 25,658.57 25,153.73 25,627.78 3.8M
2021-10-25 25,573.70 25,615.10 25,001.89 25,134.41 3.4M
2021-10-22 26,012.02 26,042.75 25,466.52 25,570.21 5.1M
2021-10-21 25,891.46 25,961.99 25,485.31 25,844.52 5.7M
2021-10-20 25,962.50 26,069.88 25,473.85 25,715.46 11.5M
2021-10-19 26,566.43 26,637.09 25,917.89 26,025.07 4.8M
2021-10-18 26,654.15 26,799.10 26,427.79 26,464.10 5.9M
2021-10-14 26,913.33 26,947.32 26,391.05 26,436.04 7.2M
2021-10-13 26,164.10 26,903.55 26,042.94 26,623.89 14.9M
2021-10-12 25,534.66 25,821.49 25,497.94 25,733.71 7.1M
2021-10-11 25,041.77 25,650.25 24,984.31 25,487.78 15.2M
2021-10-08 25,119.46 25,197.29 24,820.35 24,863.04 6.9M
2021-10-07 23,878.35 24,913.65 23,858.06 24,790.57 13.7M
2021-10-06 24,117.50 24,186.84 23,659.80 23,733.17 3.8M
2021-10-05 23,872.19 24,087.34 23,819.12 24,017.49 4.2M
2021-10-04 23,865.26 24,016.30 23,847.86 23,894.36 6.3M
2021-10-01 23,758.69 23,860.49 23,514.70 23,814.74 4.3M
2021-09-30 23,986.54 24,048.78 23,790.09 23,865.88 6.1M
2021-09-29 23,996.21 24,133.81 23,784.66 24,002.89 3.0M
2021-09-28 24,352.11 24,378.81 23,884.46 24,091.35 4.6M
2021-09-27 23,632.64 24,275.10 23,632.64 24,204.95 9.0M
2021-09-24 23,462.07 23,615.72 23,317.70 23,475.46 4.0M
2021-09-23 23,340.18 23,460.87 23,308.73 23,385.29 8.0M
2021-09-22 22,958.70 23,255.05 22,922.61 23,204.29 3.2M
2021-09-21 22,900.77 23,007.92 22,574.82 22,878.25 4.8M
2021-09-20 23,169.26 23,274.07 22,889.76 22,938.82 4.0M
2021-09-17 23,381.70 23,547.04 23,133.12 23,282.20 4.2M
2021-09-16 23,330.60 23,332.74 23,175.87 23,286.52 4.4M
2021-09-15 23,074.13 23,207.94 23,025.57 23,189.75 5.0M
2021-09-14 22,791.69 23,021.90 22,779.41 22,976.01 2.8M
2021-09-13 22,714.78 22,733.43 22,550.17 22,709.87 2.0M
2021-09-09 22,630.83 22,771.82 22,548.06 22,692.79 4.7M
2021-09-08 22,766.70 22,766.70 22,536.79 22,658.01 3.0M
2021-09-07 22,890.71 22,890.71 22,681.25 22,765.25 2.7M
2021-09-06 22,810.34 22,878.12 22,773.46 22,796.84 3.0M
2021-09-03 22,535.34 22,833.67 22,508.80 22,676.78 16.8M
2021-09-02 22,641.58 22,644.88 22,414.93 22,502.14 2.4M
2021-09-01 22,589.92 22,707.73 22,499.47 22,559.15 5.8M
2021-08-31 22,491.24 22,600.14 22,280.34 22,571.39 6.2M
2021-08-30 22,274.19 22,456.59 22,244.93 22,429.39 4.1M
2021-08-27 22,030.86 22,133.20 21,915.06 22,071.80 2.7M
2021-08-26 22,113.11 22,115.50 21,978.19 22,022.95 2.5M
2021-08-25 22,220.79 22,277.63 22,082.30 22,100.78 7.4M
2021-08-24 21,914.83 22,157.70 21,808.92 22,111.51 4.9M
2021-08-23 22,260.81 22,396.34 21,872.22 21,899.17 12.7M
2021-08-20 22,372.15 22,459.20 22,114.80 22,177.81 3.7M
2021-08-18 22,668.62 22,699.87 22,508.17 22,555.62 2.5M
2021-08-17 22,619.86 22,626.12 22,314.68 22,602.02 8.4M
2021-08-16 22,871.02 22,874.61 22,559.84 22,610.37 3.1M
2021-08-13 22,842.88 22,917.56 22,722.89 22,780.78 6.3M
2021-08-12 22,783.47 22,896.39 22,674.44 22,762.31 5.3M
2021-08-11 22,880.51 22,953.53 22,423.65 22,728.47 4.2M
2021-08-10 22,966.44 23,039.50 22,662.39 22,803.73 5.9M
2021-08-09 23,030.41 23,200.55 22,845.59 22,936.90 3.7M
2021-08-06 22,981.40 23,114.22 22,949.72 22,978.38 3.3M
2021-08-05 22,981.70 22,982.68 22,764.71 22,941.06 4.6M
2021-08-04 23,226.75 23,294.59 22,878.28 22,962.24 4.7M
2021-08-03 22,872.40 23,180.76 22,836.58 23,144.90 4.6M
2021-08-02 22,737.89 22,793.61 22,630.76 22,783.73 3.7M
2021-07-30 22,342.01 22,781.65 22,341.15 22,489.21 17.9M
2021-07-29 22,376.68 22,385.94 22,273.72 22,297.67 6.7M
2021-07-28 22,602.76 22,602.76 22,197.91 22,312.86 2.6M
2021-07-27 22,700.28 22,823.52 22,437.04 22,539.44 17.1M
2021-07-26 22,794.80 22,814.76 22,597.65 22,630.88 3.5M
2021-07-23 23,001.09 23,007.60 22,775.35 22,796.85 4.0M
2021-07-22 23,047.09 23,047.09 22,780.19 22,876.25 1.9M
2021-07-20 23,066.57 23,108.17 22,744.37 22,849.88 3.0M
2021-07-19 23,243.30 23,243.30 22,984.93 23,065.44 5.1M
2021-07-16 23,350.06 23,388.70 23,257.41 23,309.79 2.7M
2021-07-15 23,407.06 23,434.27 23,261.70 23,305.72 2.5M
2021-07-14 23,476.03 23,476.03 23,360.99 23,390.62 2.7M
2021-07-13 23,418.81 23,491.55 23,350.69 23,448.29 3.1M
2021-07-12 23,362.34 23,466.37 23,264.31 23,307.05 6.2M
2021-07-09 23,335.29 23,335.29 23,142.56 23,252.10 6.0M
2021-07-08 23,509.85 23,561.47 23,242.16 23,306.99 5.6M
2021-07-07 23,657.61 23,664.52 23,432.72 23,538.33 9.6M
2021-07-06 24,130.85 24,232.97 23,528.99 23,610.37 12.8M
2021-07-05 24,052.42 24,210.51 24,000.55 24,055.06 3.3M
2021-07-02 24,112.76 24,112.76 23,858.85 23,945.23 2.9M
2021-07-01 23,862.37 24,084.38 23,831.78 23,960.25 4.6M
2021-06-30 23,848.91 23,960.35 23,737.42 23,771.76 3.6M
2021-06-29 24,045.78 24,067.63 23,686.11 23,742.47 4.1M
2021-06-28 24,074.35 24,074.35 23,914.49 23,986.40 3.2M
2021-06-25 23,815.95 24,051.99 23,804.40 23,967.21 8.9M
2021-06-24 23,751.90 23,787.98 23,608.29 23,751.91 2.4M
2021-06-23 23,710.66 23,883.36 23,599.64 23,686.68 3.7M
2021-06-22 23,366.09 23,743.00 23,365.76 23,570.67 5.0M
2021-06-21 23,166.52 23,307.90 23,008.18 23,267.37 4.5M
2021-06-18 23,580.43 23,632.10 22,908.79 23,386.00 6.9M
2021-06-17 23,780.67 23,885.73 23,479.44 23,572.04 5.9M
2021-06-16 24,102.87 24,127.37 23,847.44 23,900.83 6.2M
2021-06-15 24,133.94 24,206.23 24,056.49 24,092.52 5.6M
2021-06-14 24,114.95 24,115.80 23,682.32 24,090.67 6.0M
2021-06-11 24,119.56 24,185.67 23,995.33 24,108.66 4.8M
2021-06-10 24,096.00 24,135.22 23,900.38 23,988.69 4.5M
2021-06-09 24,391.40 24,423.56 23,873.83 24,014.98 9.4M
2021-06-08 24,298.18 24,372.59 24,087.72 24,339.67 5.6M
2021-06-07 24,155.40 24,363.13 24,155.40 24,198.68 9.7M
2021-06-04 23,954.03 24,061.00 23,868.97 24,029.95 6.9M
2021-06-03 23,934.05 24,001.85 23,787.68 23,893.25 9.0M
2021-06-02 23,447.19 23,918.55 23,366.39 23,868.14 11.0M
2021-06-01 23,607.03 23,822.47 23,448.64 23,477.62 3.7M
2021-05-31 23,552.37 23,583.64 23,206.36 23,541.12 4.8M
2021-05-28 23,568.93 23,711.34 23,388.83 23,572.40 4.8M
2021-05-27 23,507.02 23,688.11 23,424.53 23,513.81 5.3M
2021-05-26 23,405.69 23,494.75 23,347.67 23,421.78 5.5M
2021-05-25 23,349.34 23,408.63 23,270.48 23,310.13 0.0M
2021-05-24 23,240.47 23,340.38 23,133.53 23,182.28 0.0M
2021-05-21 23,061.91 23,203.51 22,946.31 23,166.60 5.2M
2021-05-20 23,042.73 23,100.23 22,788.48 22,953.27 6.7M
2021-05-19 23,017.80 23,108.66 22,840.67 22,989.86 8.3M
2021-05-18 22,673.03 23,209.64 22,612.99 23,166.35 10.4M
2021-05-17 22,129.06 22,515.09 21,968.12 22,449.62 7.0M
2021-05-14 22,582.83 22,599.33 21,951.66 22,031.17 6.7M
2021-05-12 22,405.70 22,607.88 22,269.22 22,486.82 11.5M
2021-05-11 22,216.20 22,519.24 22,134.48 22,429.33 5.6M
2021-05-10 22,123.57 22,432.61 22,103.11 22,400.56 7.4M
2021-05-07 22,172.65 22,241.09 21,924.69 22,053.00 4.1M
2021-05-06 21,711.30 22,051.60 21,691.44 22,025.83 4.5M
2021-05-05 21,564.41 21,668.75 21,433.64 21,634.84 3.6M
2021-05-04 21,852.37 21,925.60 21,406.09 21,493.55 6.0M
2021-05-03 21,435.00 21,832.12 21,322.39 21,711.97 5.4M
2021-04-30 21,852.51 21,994.67 21,619.95 21,667.80 5.8M
2021-04-29 22,441.80 22,480.21 21,943.35 21,980.74 4.4M
2021-04-28 21,976.40 22,445.74 21,964.62 22,223.79 5.9M
2021-04-27 21,752.68 21,916.80 21,737.84 21,834.82 3.2M
2021-04-26 21,644.28 21,863.52 21,644.28 21,712.71 3.3M
2021-04-23 21,576.90 21,822.37 21,471.05 21,610.74 4.9M
2021-04-22 21,563.97 21,769.63 21,439.94 21,714.42 5.9M
2021-04-20 21,767.32 21,979.96 21,514.42 21,713.19 4.8M
2021-04-19 21,417.77 21,578.38 21,189.02 21,520.49 6.2M
2021-04-16 21,899.02 22,383.04 21,840.90 22,129.00 6.0M
2021-04-15 21,940.52 22,128.68 21,565.32 21,870.50 6.5M
2021-04-13 21,188.60 22,189.84 21,182.28 22,136.99 10.9M
2021-04-12 21,926.48 21,948.70 21,055.06 21,224.06 11.1M
2021-04-09 22,515.31 22,608.73 22,291.64 22,376.67 6.3M
2021-04-08 22,503.40 22,715.29 22,388.92 22,445.53 12.2M
2021-04-07 22,051.34 22,407.24 21,973.94 22,389.22 7.4M
2021-04-06 22,136.23 22,259.42 21,976.08 22,017.75 7.5M
2021-04-05 22,575.81 22,576.57 21,846.40 21,997.66 6.9M
2021-04-01 22,433.50 22,632.34 22,299.85 22,590.96 6.4M
2021-03-31 22,308.39 22,443.65 22,136.61 22,252.21 5.0M
2021-03-30 22,152.23 22,292.43 21,998.95 22,253.35 0.0M
2021-03-26 22,016.38 22,230.52 21,989.00 22,050.93 6.5M
2021-03-25 22,410.48 22,416.20 21,683.38 21,790.67 7.7M
2021-03-24 22,884.59 22,956.81 22,360.10 22,418.21 6.7M
2021-03-23 22,989.90 23,189.04 22,963.54 23,017.22 5.2M
2021-03-22 23,057.58 23,089.78 22,751.71 22,912.69 5.3M
2021-03-19 22,732.21 23,051.57 22,222.55 23,000.74 9.7M
2021-03-18 23,121.31 23,358.23 22,676.12 22,910.22 11.4M
2021-03-17 23,352.77 23,416.80 22,892.07 22,947.61 4.5M
2021-03-16 23,456.17 23,475.01 23,253.94 23,364.23 3.7M
2021-03-15 23,581.70 23,598.72 22,977.24 23,331.27 6.8M
2021-03-12 23,920.37 23,975.41 23,292.88 23,451.32 4.9M
2021-03-10 23,779.27 23,955.23 23,727.58 23,831.80 6.4M
2021-03-09 23,840.83 23,959.71 23,446.51 23,626.35 10.7M
2021-03-08 23,965.24 23,977.45 23,677.00 23,707.55 8.3M
2021-03-05 23,819.47 24,039.17 23,655.56 23,740.00 12.3M
2021-03-04 23,903.72 24,139.16 23,677.37 23,952.09 9.1M
2021-03-03 24,339.23 24,381.54 23,996.24 24,066.32 8.6M
2021-03-02 23,677.11 24,256.72 23,489.17 24,215.90 12.2M
2021-03-01 23,179.64 23,600.27 23,179.64 23,470.02 13.5M
2021-02-26 23,401.13 23,576.47 22,805.10 22,937.66 9.6M
2021-02-25 23,715.92 23,762.68 23,485.99 23,670.80 12.6M
2021-02-24 23,509.48 23,710.78 22,658.20 23,500.73 44.1M
2021-02-23 23,351.92 23,507.56 23,025.95 23,414.19 10.9M
2021-02-22 23,807.25 23,831.89 23,134.60 23,249.25 9.8M
2021-02-19 24,406.78 24,406.78 23,609.50 23,795.80 8.6M
2021-02-18 24,935.14 24,937.97 24,354.41 24,429.66 6.1M
2021-02-17 24,685.60 24,835.63 24,561.31 24,762.99 8.5M
2021-02-16 24,922.29 24,924.75 24,575.52 24,707.50 8.2M
2021-02-15 24,797.88 24,863.39 24,649.52 24,745.56 15.0M
2021-02-12 24,774.13 24,803.69 24,470.16 24,636.35 15.3M
2021-02-11 24,789.93 24,932.69 24,551.79 24,747.56 0.0M
2021-02-10 24,685.56 24,933.48 24,427.58 24,850.01 12.9M
2021-02-09 25,067.89 25,072.54 24,503.94 24,615.55 8.7M
2021-02-08 24,502.48 25,004.21 24,500.91 24,972.33 0.0M
2021-02-05 24,814.30 24,821.38 24,066.13 24,227.91 9.5M
2021-02-04 24,332.16 24,813.62 24,229.27 24,531.53 12.3M
2021-02-03 24,323.17 24,505.00 23,923.49 24,257.34 23.4M
2021-02-02 23,408.79 24,079.92 23,407.51 23,968.61 32.6M
2021-02-01 22,352.19 23,134.02 21,934.94 23,058.65 14.7M
2021-01-29 23,119.94 23,252.04 22,049.97 22,127.69 14.6M
2021-01-28 22,770.07 23,253.34 22,690.95 22,799.80 10.2M
2021-01-27 23,591.15 23,591.91 22,903.30 23,016.70 10.2M
2021-01-25 23,971.49 24,098.79 23,308.63 23,512.11 16.2M
2021-01-22 23,508.83 24,305.18 23,466.24 23,705.20 24.5M
2021-01-21 23,540.50 23,884.75 23,185.75 23,358.02 21.7M
2021-01-20 22,970.89 23,423.50 22,825.97 23,372.07 17.6M
2021-01-19 22,653.76 22,940.37 22,590.79 22,872.91 8.4M
2021-01-18 22,874.19 22,987.54 22,261.92 22,461.50 14.2M
2021-01-15 23,140.64 23,214.69 22,781.51 22,961.57 20.0M
2021-01-14 23,098.48 23,210.38 22,909.80 23,098.95 7.3M
2021-01-13 22,973.41 23,163.67 22,835.78 23,030.89 17.4M
2021-01-12 22,607.74 23,153.85 22,518.34 22,840.09 27.6M
2021-01-11 22,120.66 22,627.43 21,884.64 22,561.35 11.4M
2021-01-08 21,412.53 22,042.07 21,395.13 21,997.89 10.2M
2021-01-07 21,347.25 21,522.07 21,235.51 21,281.04 19.0M
2021-01-06 21,322.17 21,447.57 20,993.25 21,218.80 8.9M
2021-01-05 21,203.11 21,323.11 21,035.94 21,291.68 7.1M
2021-01-04 21,120.15 21,339.22 20,981.74 21,304.48 10.3M
2021-01-01 20,865.19 21,046.78 20,853.14 20,985.85 5.6M