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
2023-12-29 41,852.01 42,462.81 41,771.69 42,229.04 8.7M
2023-12-28 41,420.44 41,820.96 41,410.15 41,739.35 1.6M
2023-12-27 41,051.91 41,429.93 40,973.50 41,390.87 2.8M
2023-12-26 40,634.27 40,906.47 40,541.61 40,847.42 1.8M
2023-12-22 40,153.00 40,632.30 39,985.38 40,478.20 3.3M
2023-12-21 39,552.47 40,083.97 39,428.06 39,930.59 3.0M
2023-12-20 41,013.42 41,114.30 39,858.19 39,944.44 4.0M
2023-12-19 41,305.71 41,321.26 40,807.69 40,884.51 31.4M
2023-12-18 41,243.37 41,391.28 40,986.02 41,167.14 1.5M
2023-12-15 41,335.55 41,467.13 40,695.89 41,124.53 2.7M
2023-12-14 41,058.20 41,196.81 40,876.11 41,131.38 4.1M
2023-12-13 40,503.61 40,903.56 40,337.24 40,857.68 2.3M
2023-12-12 40,916.45 40,916.97 40,128.61 40,385.19 2.0M
2023-12-11 40,638.14 40,787.69 40,369.88 40,689.87 2.8M
2023-12-08 40,822.68 40,932.65 40,256.89 40,493.94 2.6M
2023-12-07 40,723.04 41,034.79 40,489.40 40,760.41 2.9M
2023-12-06 40,586.00 40,657.93 40,326.31 40,582.36 2.3M
2023-12-05 40,467.42 40,756.50 40,349.78 40,552.07 3.7M
2023-12-04 40,464.96 40,506.69 39,974.12 40,355.45 3.2M
2023-12-01 40,218.47 40,245.34 39,821.56 39,870.25 2.8M
2023-11-30 39,954.75 40,127.80 39,765.71 40,052.97 2.8M
2023-11-29 39,384.93 39,918.90 39,331.43 39,858.20 4.0M
2023-11-28 38,953.24 39,294.72 38,852.70 39,243.58 3.1M
2023-11-24 38,939.41 38,939.41 38,724.35 38,815.80 2.2M
2023-11-23 38,681.01 38,883.33 38,678.87 38,826.06 1.4M
2023-11-22 38,456.78 38,699.55 38,195.25 38,655.84 3.1M
2023-11-21 38,342.92 38,445.98 38,218.63 38,411.08 2.1M
2023-11-20 38,650.51 38,650.51 38,127.76 38,250.48 5.8M
2023-11-17 38,377.60 38,657.21 38,316.27 38,516.86 2.3M
2023-11-16 37,969.86 38,439.73 37,862.65 38,275.72 2.2M
2023-11-15 37,556.97 37,959.31 37,435.66 37,919.13 2.2M
2023-11-13 37,311.73 37,333.39 37,154.18 37,304.14 1.7M
2023-11-12 37,523.70 37,523.70 37,268.29 37,293.16 0.9M
2023-11-10 37,313.62 37,313.62 36,886.33 37,104.50 3.0M
2023-11-09 37,032.61 37,370.43 36,954.54 37,266.31 3.9M
2023-11-08 36,813.61 36,947.48 36,718.10 36,916.52 3.3M
2023-11-07 36,751.05 36,800.32 36,588.70 36,625.15 1.4M
2023-11-06 36,658.58 36,734.08 36,597.73 36,693.67 2.2M
2023-11-03 36,640.84 36,664.69 36,396.24 36,457.41 3.7M
2023-11-02 36,263.13 36,336.89 36,015.20 36,260.56 1.1M
2023-11-01 36,295.73 36,383.56 35,917.10 35,972.48 1.2M
2023-10-31 36,655.90 36,684.74 36,133.97 36,172.00 1.8M
2023-10-30 36,824.71 36,889.26 35,973.49 36,383.78 1.5M
2023-10-27 36,344.23 36,971.24 36,344.23 36,717.99 1.9M
2023-10-26 36,544.01 36,790.42 36,164.01 36,233.68 2.9M
2023-10-25 37,062.93 37,211.06 36,631.15 36,901.11 2.0M
2023-10-23 37,384.23 37,533.26 36,965.01 37,013.40 2.0M
2023-10-20 37,567.90 37,823.69 37,418.15 37,471.25 1.5M
2023-10-19 37,338.54 37,775.37 37,299.19 37,698.68 1.6M
2023-10-18 37,486.86 37,616.02 37,359.09 37,501.30 2.6M
2023-10-17 37,652.02 37,689.96 37,383.79 37,448.21 1.5M
2023-10-16 37,351.81 37,504.70 37,282.03 37,437.25 2.5M
2023-10-13 36,900.76 37,317.75 36,797.43 37,271.32 1.9M
2023-10-12 36,754.57 36,994.95 36,754.46 36,948.15 1.0M
2023-10-11 36,449.51 36,730.24 36,449.51 36,686.01 2.9M
2023-10-10 35,938.40 36,390.80 35,938.40 36,331.42 1.8M
2023-10-09 36,015.47 36,174.83 35,827.06 35,890.35 1.5M
2023-10-06 36,256.38 36,334.01 36,191.04 36,233.46 1.3M
2023-10-05 36,025.80 36,173.96 35,776.71 36,079.13 1.9M
2023-10-04 36,208.97 36,208.97 35,607.91 35,788.47 2.8M
2023-10-03 36,897.15 36,944.41 36,141.98 36,184.13 1.9M
2023-09-29 36,550.38 36,827.53 36,317.48 36,628.82 3.6M
2023-09-28 36,997.19 36,997.19 36,320.07 36,431.73 2.4M
2023-09-27 36,949.33 36,965.52 36,712.62 36,890.34 1.2M
2023-09-26 36,797.15 36,992.42 36,772.18 36,888.90 1.6M
2023-09-25 36,852.42 36,970.46 36,645.35 36,763.99 3.1M
2023-09-22 36,711.56 36,934.64 36,522.83 36,799.71 1.7M
2023-09-21 37,156.12 37,365.85 36,605.28 36,694.83 1.7M
2023-09-20 37,335.21 37,634.24 37,155.65 37,282.92 1.2M
2023-09-18 37,237.20 37,683.63 37,115.41 37,472.64 2.6M
2023-09-15 36,740.40 37,239.76 36,740.40 37,161.01 1.9M
2023-09-14 36,432.57 36,676.57 36,362.51 36,617.60 1.5M
2023-09-13 36,400.31 36,522.25 36,125.79 36,274.85 2.0M
2023-09-12 37,150.29 37,188.36 36,119.40 36,406.77 2.9M
2023-09-11 36,589.42 37,084.59 36,589.42 37,061.32 2.8M
2023-09-08 36,362.61 36,544.85 36,282.42 36,482.06 1.7M
2023-09-07 36,099.53 36,282.03 36,045.89 36,243.38 2.6M
2023-09-06 36,145.81 36,182.70 35,914.40 36,117.74 1.4M
2023-09-05 36,161.94 36,339.14 36,082.79 36,132.90 2.4M
2023-09-04 36,273.88 36,342.15 35,926.81 36,121.57 2.6M
2023-09-01 35,546.94 36,157.57 35,490.15 36,075.13 3.6M
2023-08-31 35,648.61 35,777.56 35,449.19 35,513.33 3.4M
2023-08-30 35,527.40 35,698.95 35,460.61 35,578.67 2.0M
2023-08-29 35,290.08 35,377.68 35,132.91 35,339.96 1.9M
2023-08-28 34,949.24 35,220.54 34,926.26 35,114.52 3.0M
2023-08-25 34,998.32 35,189.15 34,759.52 34,887.21 3.5M
2023-08-24 35,382.37 35,398.45 35,064.28 35,091.60 1.4M
2023-08-23 35,279.52 35,312.97 35,116.54 35,214.82 1.6M
2023-08-22 35,171.77 35,319.04 35,134.50 35,256.52 1.7M
2023-08-21 35,106.56 35,214.26 34,987.97 35,144.61 1.9M
2023-08-18 35,063.70 35,224.61 34,989.97 35,099.57 2.1M
2023-08-17 35,246.33 35,331.92 35,025.92 35,149.39 2.4M
2023-08-16 34,936.91 35,249.75 34,745.02 35,194.03 0.0M
2023-08-14 35,074.99 35,074.99 34,497.81 34,972.64 2.8M
2023-08-11 35,499.30 35,499.30 35,011.60 35,051.98 5.5M
2023-08-10 35,359.46 35,479.09 35,213.16 35,299.87 3.2M
2023-08-09 35,131.50 35,390.38 34,969.55 35,365.64 2.0M
2023-08-08 35,327.54 35,336.11 34,953.32 35,105.02 2.6M
2023-08-07 35,226.44 35,338.86 35,110.88 35,205.21 2.6M
2023-08-04 35,458.06 35,544.50 34,852.00 35,092.91 2.1M
2023-08-03 35,322.77 35,507.89 35,099.74 35,240.17 2.8M
2023-08-02 35,946.97 35,948.82 35,100.62 35,381.96 3.4M
2023-08-01 35,925.40 36,262.94 35,848.92 35,928.56 2.3M
2023-07-31 35,763.47 36,070.31 35,608.15 36,017.44 1.8M
2023-07-28 35,699.69 35,723.83 35,472.97 35,650.23 3.2M
2023-07-27 35,908.81 35,948.11 35,478.89 35,640.31 2.2M
2023-07-26 36,190.76 36,454.71 36,050.32 36,103.10 3.9M
2023-07-25 35,909.09 36,175.50 35,902.47 36,138.42 3.3M
2023-07-24 35,759.09 36,057.89 35,739.27 35,818.46 3.4M
2023-07-21 35,684.94 35,883.51 35,617.58 35,748.84 4.3M
2023-07-20 35,677.25 35,805.38 35,483.84 35,772.45 1.8M
2023-07-19 35,556.21 35,757.07 35,511.29 35,656.56 2.3M
2023-07-18 35,729.35 35,816.89 35,504.17 35,653.11 2.6M
2023-07-17 35,879.14 35,956.84 35,571.46 35,665.06 2.3M
2023-07-14 35,785.59 35,878.09 35,663.00 35,789.96 2.4M
2023-07-13 36,049.48 36,261.70 35,568.19 35,699.78 2.8M
2023-07-12 35,933.25 36,028.17 35,784.92 35,928.17 3.9M
2023-07-11 35,609.36 35,973.05 35,570.84 35,932.24 2.9M
2023-07-10 35,752.17 35,969.29 35,425.44 35,457.26 4.2M
2023-07-07 35,516.51 35,809.86 35,390.73 35,658.28 3.4M
2023-07-06 35,145.62 35,593.05 35,031.87 35,554.01 4.9M
2023-07-05 34,709.85 35,189.26 34,608.23 35,134.14 3.8M
2023-07-04 34,789.66 34,921.70 34,530.31 34,572.39 2.0M
2023-07-03 35,019.19 35,239.31 34,728.39 34,767.26 2.3M
2023-06-30 34,289.15 35,005.17 34,289.15 34,919.74 3.0M
2023-06-28 34,175.86 34,341.81 34,085.59 34,296.54 2.2M
2023-06-27 34,068.65 34,205.55 33,934.19 33,996.17 2.2M
2023-06-26 33,656.69 34,060.69 33,597.03 33,985.62 1.5M
2023-06-23 33,962.28 33,968.13 33,610.01 33,635.90 2.1M
2023-06-22 34,312.17 34,349.60 33,919.59 33,955.90 3.1M
2023-06-21 34,204.56 34,393.44 34,067.52 34,139.44 4.2M
2023-06-20 33,899.03 34,229.72 33,685.87 34,180.54 2.3M
2023-06-19 34,120.85 34,242.43 33,861.99 33,893.62 6.5M
2023-06-16 33,991.81 34,125.50 33,890.55 34,069.78 5.3M
2023-06-15 33,939.22 34,189.35 33,846.83 33,945.11 3.0M
2023-06-14 33,875.37 33,960.87 33,781.05 33,897.72 4.9M
2023-06-13 33,859.70 33,975.75 33,791.18 33,815.34 2.9M
2023-06-12 33,786.79 33,931.84 33,643.32 33,803.71 2.4M
2023-06-09 33,928.07 34,001.41 33,665.42 33,689.92 2.3M
2023-06-08 34,254.69 34,331.97 33,790.17 33,831.37 3.0M
2023-06-07 34,071.58 34,230.36 33,957.94 34,161.65 2.2M
2023-06-06 33,665.78 34,010.26 33,645.34 33,973.00 2.5M
2023-06-05 33,332.29 33,671.00 33,309.53 33,602.08 3.0M
2023-06-02 32,990.94 33,222.24 32,914.89 33,193.46 2.1M
2023-06-01 32,653.16 32,990.55 32,653.16 32,871.43 2.2M
2023-05-31 32,687.62 32,774.57 32,577.24 32,732.08 2.8M
2023-05-30 32,825.22 32,920.35 32,686.68 32,708.75 3.3M
2023-05-29 32,784.12 33,003.62 32,652.18 32,773.03 3.2M
2023-05-26 32,309.84 32,609.78 32,297.38 32,567.98 3.4M
2023-05-25 32,003.02 32,356.66 32,003.02 32,309.19 2.5M
2023-05-24 32,144.08 32,311.60 32,058.22 32,147.80 2.4M
2023-05-23 31,994.86 32,215.97 31,979.34 32,185.99 3.0M
2023-05-22 31,873.98 32,044.29 31,806.94 31,981.68 2.9M
2023-05-19 31,750.61 31,917.79 31,416.25 31,881.24 3.9M
2023-05-18 32,022.17 32,128.94 31,699.54 31,721.80 3.0M
2023-05-17 31,924.91 32,079.24 31,851.24 31,972.32 2.4M
2023-05-16 32,265.58 32,381.73 31,881.55 31,932.22 2.9M
2023-05-15 32,115.47 32,407.00 32,085.50 32,243.83 3.1M
2023-05-12 31,784.79 32,081.08 31,779.60 32,041.90 4.3M
2023-05-11 31,730.47 31,811.18 31,597.60 31,746.51 3.9M
2023-05-10 31,529.44 31,656.31 31,376.23 31,639.69 2.8M
2023-05-09 31,340.68 31,555.15 31,305.08 31,409.77 4.0M
2023-05-08 30,787.56 31,275.51 30,787.56 31,236.37 4.6M
2023-05-05 30,629.66 30,936.15 30,591.49 30,711.71 1.3M
2023-05-04 30,512.84 30,656.59 30,501.36 30,588.56 2.1M
2023-05-03 30,454.83 30,576.06 30,434.13 30,550.97 1.4M
2023-05-02 30,321.08 30,613.13 30,235.85 30,548.39 3.2M
2023-04-28 30,050.43 30,369.96 30,050.43 30,325.51 2.5M
2023-04-27 29,849.35 30,114.42 29,829.47 30,076.99 2.0M
2023-04-26 29,716.30 29,868.60 29,684.44 29,830.34 2.4M
2023-04-25 29,667.12 29,759.65 29,605.19 29,701.39 3.5M
2023-04-24 29,616.76 29,746.03 29,542.33 29,649.19 2.1M
2023-04-21 29,868.83 29,904.37 29,623.52 29,662.12 2.0M
2023-04-20 29,882.44 29,976.66 29,847.74 29,942.70 2.3M
2023-04-19 29,852.46 29,995.33 29,813.83 29,863.18 3.3M
2023-04-18 29,828.72 30,001.54 29,737.86 29,847.34 2.7M
2023-04-17 29,821.40 29,892.43 29,697.15 29,851.61 2.7M
2023-04-13 29,657.65 29,795.42 29,625.82 29,747.70 2.0M
2023-04-12 29,417.36 29,721.41 29,411.29 29,645.38 4.4M
2023-04-11 29,200.38 29,421.98 29,151.50 29,387.34 1.9M
2023-04-10 28,863.09 29,135.40 28,863.09 29,102.71 4.0M
2023-04-06 28,433.15 28,775.68 28,383.95 28,749.43 2.0M
2023-04-05 28,564.00 28,707.35 28,439.71 28,482.63 2.0M
2023-04-03 28,486.24 28,706.08 28,437.14 28,638.65 2.2M
2023-03-31 27,972.04 28,286.00 27,972.04 28,246.92 2.3M
2023-03-29 27,491.94 28,017.83 27,491.94 27,974.38 2.2M
2023-03-28 27,821.41 27,862.24 27,468.59 27,495.34 2.8M
2023-03-27 27,832.47 27,934.32 27,690.47 27,724.10 2.9M
2023-03-24 28,115.50 28,194.49 27,872.14 27,905.59 2.3M
2023-03-23 28,089.52 28,270.88 28,027.17 28,120.35 1.7M
2023-03-22 28,073.24 28,248.19 28,009.77 28,102.38 0.0M
2023-03-21 28,042.50 28,083.71 27,933.29 27,990.44 1.9M
2023-03-20 28,080.91 28,161.21 27,708.41 27,964.98 4.5M
2023-03-17 28,544.51 28,594.16 28,069.77 28,211.26 2.4M
2023-03-16 28,235.74 28,448.51 28,034.72 28,355.74 28.3M
2023-03-15 28,706.24 28,773.29 28,294.45 28,322.95 1.4M
2023-03-14 28,710.69 28,786.97 28,377.62 28,450.52 2.1M
2023-03-13 29,252.58 29,346.24 28,615.38 28,734.30 1.9M
2023-03-10 29,331.82 29,352.09 29,190.85 29,320.95 1.5M
2023-03-09 29,922.88 30,020.64 29,381.72 29,404.39 2.0M
2023-03-08 29,552.90 29,941.93 29,534.81 29,916.84 1.4M
2023-03-06 29,365.41 29,701.32 29,362.43 29,634.19 1.7M
2023-03-03 29,314.47 29,448.86 29,274.34 29,349.45 1.3M
2023-03-02 29,528.70 29,540.33 29,180.01 29,240.71 1.3M
2023-03-01 29,266.36 29,569.28 29,258.55 29,490.47 2.1M
2023-02-28 29,161.83 29,488.30 29,112.51 29,225.99 2.6M
2023-02-27 29,422.71 29,460.93 28,834.94 29,073.62 4.1M
2023-02-24 29,828.78 29,908.82 29,476.43 29,518.78 1.3M
2023-02-23 29,825.70 29,850.04 29,584.37 29,812.86 1.8M
2023-02-22 30,015.86 30,116.83 29,742.92 29,777.05 2.3M
2023-02-21 30,269.13 30,294.01 30,078.57 30,116.02 1.5M
2023-02-20 30,144.87 30,311.94 30,052.10 30,201.90 2.6M
2023-02-17 30,145.28 30,347.85 30,066.28 30,129.37 1.5M
2023-02-16 30,537.04 30,591.26 30,298.06 30,329.43 1.8M
2023-02-15 30,159.57 30,452.00 30,103.10 30,430.11 1.6M
2023-02-14 30,207.06 30,342.65 30,075.05 30,103.10 2.3M
2023-02-13 30,373.93 30,469.72 30,003.77 30,199.07 2.1M
2023-02-10 30,343.10 30,440.68 30,217.21 30,384.91 1.9M
2023-02-09 30,348.11 30,414.71 30,158.97 30,269.83 2.6M
2023-02-08 30,319.12 30,389.21 30,029.16 30,349.29 3.9M
2023-02-07 30,511.18 30,600.67 30,162.13 30,246.44 3.8M
2023-02-06 30,578.38 30,632.14 30,252.14 30,527.34 2.6M
2023-02-03 30,423.35 30,642.72 30,119.14 30,603.20 3.0M
2023-02-02 30,174.32 30,344.51 29,945.96 30,229.65 2.4M
2023-02-01 30,481.09 30,921.55 29,703.30 30,185.07 5.6M
2023-01-31 30,014.38 30,516.95 29,944.38 30,452.05 3.1M
2023-01-30 29,872.51 30,079.66 29,637.69 29,895.73 2.6M
2023-01-27 29,917.79 30,304.05 29,514.22 29,919.30 7.4M
2023-01-25 29,671.25 29,787.25 29,480.23 29,609.65 2.0M
2023-01-24 29,327.92 29,680.24 29,327.92 29,637.83 3.5M
2023-01-23 29,173.75 29,404.53 29,123.10 29,295.16 1.6M
2023-01-20 29,242.84 29,300.92 29,068.08 29,108.44 2.3M
2023-01-19 29,284.32 29,363.02 29,229.98 29,260.00 1.3M
2023-01-18 29,405.11 29,470.40 29,296.91 29,402.95 1.6M
2023-01-17 29,266.77 29,453.02 29,154.73 29,423.52 114.2M
2023-01-16 29,395.25 29,552.25 29,136.28 29,252.74 1.5M
2023-01-13 29,314.35 29,544.55 29,193.69 29,423.62 4.0M
2023-01-12 29,283.83 29,376.53 29,135.75 29,288.42 3.7M
2023-01-11 29,454.93 29,478.28 29,177.12 29,251.12 3.7M
2023-01-10 29,445.49 29,571.99 29,278.35 29,384.86 6.0M
2023-01-09 29,110.02 29,408.36 29,110.02 29,347.04 2.6M
2023-01-06 29,007.58 29,138.96 28,945.22 29,010.80 2.3M
2023-01-05 28,758.71 29,089.25 28,743.31 29,059.10 4.4M
2023-01-04 28,974.31 28,982.15 28,625.26 28,736.49 3.2M
2023-01-03 29,055.96 29,100.28 28,880.12 28,942.86 1.9M
2023-01-02 28,965.84 29,061.45 28,895.68 29,046.38 4.1M