BSE

BSEL
🏛️ india →
2,040.20
Last Update: 2025-09-30
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
2023-12-29 747.49 747.79 733.50 739.89 1.9M
2023-12-28 758.48 766.48 744.16 747.26 1.6M
2023-12-27 773.54 776.12 752.15 755.08 2.2M
2023-12-26 777.13 786.93 766.18 769.67 2.1M
2023-12-22 781.33 792.12 767.04 772.77 1.6M
2023-12-21 765.48 780.42 739.54 777.43 2.8M
2023-12-20 803.12 822.10 757.81 770.06 4.7M
2023-12-19 792.79 806.11 777.57 799.57 2.4M
2023-12-18 775.37 797.02 757.85 790.04 2.9M
2023-12-15 787.41 790.13 769.47 770.71 1.8M
2023-12-14 794.79 805.45 779.50 783.05 2.0M
2023-12-13 771.77 807.78 771.77 787.69 4.3M
2023-12-12 788.29 793.79 766.14 768.24 2.4M
2023-12-11 807.91 819.04 762.16 783.93 2.8M
2023-12-08 822.97 827.77 802.78 805.33 1.9M
2023-12-07 830.43 839.09 817.76 820.80 2.4M
2023-12-06 815.11 839.24 797.80 828.13 3.8M
2023-12-05 840.09 840.81 808.45 814.13 3.6M
2023-12-04 856.75 864.41 826.95 836.73 3.9M
2023-12-01 832.76 857.75 824.47 832.31 5.6M
2023-11-30 807.71 847.52 799.45 825.09 8.6M
2023-11-29 788.46 813.44 772.80 808.65 6.1M
2023-11-28 747.82 789.43 747.82 782.38 8.9M
2023-11-24 709.65 728.43 689.98 723.07 4.4M
2023-11-23 699.25 716.76 696.61 706.97 4.7M
2023-11-22 719.59 740.78 691.36 695.77 8.0M
2023-11-21 766.14 781.12 712.18 715.99 8.6M
2023-11-20 815.81 824.44 749.50 753.82 7.4M
2023-11-17 779.35 814.44 775.47 803.22 7.4M
2023-11-16 766.48 781.47 753.28 774.89 5.6M
2023-11-15 792.46 793.79 747.99 766.93 9.6M
2023-11-13 711.11 782.80 702.85 773.44 14.3M
2023-11-12 700.19 722.34 699.52 708.20 4.7M
2023-11-10 656.22 684.53 654.60 669.79 5.1M
2023-11-09 689.53 690.19 649.92 654.04 5.1M
2023-11-08 676.27 694.32 671.21 689.76 6.9M
2023-11-07 622.21 676.65 616.24 671.56 12.1M
2023-11-06 605.59 626.04 591.08 620.66 3.6M
2023-11-03 597.92 607.38 593.78 599.46 2.8M
2023-11-02 605.85 619.58 583.10 589.95 4.7M
2023-11-01 625.57 629.57 593.49 597.79 5.3M
2023-10-31 632.90 648.19 616.28 620.58 6.3M
2023-10-30 619.91 637.20 591.93 632.13 6.5M
2023-10-27 615.91 637.16 613.26 620.56 9.0M
2023-10-26 589.60 609.50 528.36 599.32 19.5M
2023-10-25 582.93 608.92 564.65 595.83 14.5M
2023-10-23 546.29 598.92 543.89 568.66 21.3M
2023-10-20 516.31 530.97 512.25 528.90 5.5M
2023-10-19 494.66 515.65 490.66 512.18 4.3M
2023-10-18 492.33 497.99 488.33 495.56 1.9M
2023-10-17 496.54 501.72 488.02 493.05 2.5M
2023-10-16 494.16 505.99 489.73 493.33 2.9M
2023-10-13 491.00 497.19 485.65 494.11 2.1M
2023-10-12 498.04 504.57 478.69 491.18 4.1M
2023-10-11 482.67 501.66 482.67 493.58 6.7M
2023-10-10 469.00 490.33 468.01 477.81 8.0M
2023-10-09 454.36 479.67 453.04 461.00 7.5M
2023-10-06 444.10 472.68 443.70 466.85 9.1M
2023-10-05 428.62 442.96 428.62 441.73 2.5M
2023-10-04 434.37 443.03 417.26 426.47 2.8M
2023-10-03 433.04 435.77 426.71 432.32 1.6M
2023-09-29 432.70 442.70 425.66 432.35 3.3M
2023-09-28 437.37 453.02 425.73 431.34 5.2M
2023-09-27 427.14 437.37 420.95 435.62 4.8M
2023-09-26 403.96 428.72 399.91 425.44 6.7M
2023-09-25 411.05 415.62 386.85 402.06 3.4M
2023-09-22 391.40 401.89 384.67 398.51 3.3M
2023-09-21 399.73 400.99 390.25 391.62 3.8M
2023-09-20 414.38 417.58 391.75 400.23 4.6M
2023-09-18 415.05 430.99 411.88 415.17 3.2M
2023-09-15 429.04 443.70 419.71 424.03 3.1M
2023-09-14 435.87 441.03 425.04 427.41 3.3M
2023-09-13 422.01 439.35 406.01 433.12 8.1M
2023-09-12 457.02 460.62 410.69 432.39 10.7M
2023-09-11 446.36 479.01 443.08 456.07 9.8M
2023-09-08 419.71 449.03 418.05 441.18 8.5M
2023-09-07 399.68 421.05 393.08 416.88 10.9M
2023-09-06 388.40 409.39 369.08 401.51 17.6M
2023-09-05 399.73 405.79 385.75 395.46 14.8M
2023-09-04 370.58 400.74 361.62 395.81 22.2M
2023-09-01 355.19 379.34 341.10 375.13 30.1M
2023-08-31 320.78 361.39 317.32 354.01 31.0M
2023-08-30 304.76 329.44 302.61 322.38 18.7M
2023-08-29 303.09 303.96 300.49 303.11 2.0M
2023-08-28 302.41 304.24 297.46 302.26 2.7M
2023-08-25 298.13 302.79 295.00 300.89 3.1M
2023-08-24 306.12 311.77 296.83 301.24 5.2M
2023-08-23 298.76 309.47 297.31 304.36 6.0M
2023-08-22 298.01 302.13 297.15 299.59 4.6M
2023-08-21 289.25 298.43 287.69 296.48 4.2M
2023-08-18 286.95 290.47 282.46 287.80 3.3M
2023-08-17 279.76 291.13 279.76 286.95 4.0M
2023-08-16 289.77 289.77 278.31 279.76 5.1M
2023-08-14 298.75 298.75 290.47 293.12 3.0M
2023-08-11 298.13 303.46 296.80 299.26 4.9M
2023-08-10 305.79 308.12 288.30 297.28 17.5M
2023-08-09 295.01 308.79 294.35 307.59 14.2M
2023-08-08 289.40 295.76 289.22 294.00 5.8M
2023-08-07 287.99 291.47 283.79 289.04 4.2M
2023-08-04 279.81 287.79 279.49 286.90 6.2M
2023-08-03 278.14 283.74 272.51 279.18 5.3M
2023-08-02 281.81 291.25 272.48 278.89 13.0M
2023-08-01 270.48 281.81 267.82 280.47 10.1M
2023-07-31 268.48 271.15 263.20 269.57 6.4M
2023-07-28 260.49 269.82 255.16 267.17 9.3M
2023-07-27 256.92 265.78 256.82 259.71 8.4M
2023-07-26 246.33 257.82 246.11 256.11 9.6M
2023-07-25 244.13 247.83 242.50 245.75 2.5M
2023-07-24 246.95 247.11 241.72 242.67 1.9M
2023-07-21 245.17 251.48 244.22 245.72 2.6M
2023-07-20 245.60 248.15 244.23 245.88 2.2M
2023-07-19 246.15 249.16 243.18 245.60 2.8M
2023-07-18 251.49 252.39 244.17 245.57 2.7M
2023-07-17 253.16 253.28 249.50 250.23 2.7M
2023-07-14 246.58 254.81 246.58 252.31 7.1M
2023-07-13 253.83 257.06 242.83 245.27 7.9M
2023-07-12 234.16 262.47 233.84 251.69 29.9M
2023-07-11 232.69 234.51 231.96 233.21 2.7M
2023-07-10 234.84 236.09 230.58 231.74 4.3M
2023-07-07 235.76 239.77 232.04 235.64 12.8M
2023-07-06 227.51 236.72 223.68 235.01 29.5M
2023-07-05 224.18 228.18 221.91 226.63 7.0M
2023-07-04 224.01 228.18 220.52 224.11 15.5M
2023-07-03 203.79 224.85 203.78 222.98 30.5M
2023-06-30 205.66 205.74 201.90 202.71 2.5M
2023-06-28 205.03 207.96 203.56 204.78 7.5M
2023-06-27 199.70 201.50 197.73 200.00 2.7M
2023-06-26 203.53 203.81 196.20 198.78 4.0M
2023-06-23 201.18 206.51 198.53 202.71 11.7M
2023-06-22 195.20 203.63 194.95 200.95 20.7M
2023-06-21 190.50 194.03 190.19 190.59 2.2M
2023-06-20 189.52 191.37 188.20 190.50 1.5M
2023-06-19 191.59 192.00 188.87 189.47 1.4M
2023-06-16 191.54 193.42 189.87 190.62 2.6M
2023-06-15 190.97 194.20 189.80 191.19 3.9M
2023-06-14 188.20 191.00 188.09 190.04 2.6M
2023-06-13 190.97 191.52 186.21 187.52 2.6M
2023-06-12 185.21 191.67 183.69 190.00 3.3M
2023-06-09 186.87 187.52 183.87 184.69 1.0M
2023-06-08 189.00 189.99 185.37 186.14 1.6M
2023-06-07 189.42 191.50 188.02 188.39 1.8M
2023-06-06 191.79 192.85 186.61 188.47 2.1M
2023-06-05 192.02 194.03 190.89 192.10 2.5M
2023-06-02 191.20 193.87 189.24 190.54 2.7M
2023-06-01 186.41 191.87 185.89 190.10 5.7M
2023-05-31 180.41 187.97 179.28 185.77 6.2M
2023-05-30 180.54 181.14 178.94 180.56 1.0M
2023-05-29 179.88 182.19 179.14 180.58 1.6M
2023-05-26 177.96 179.59 177.38 178.66 1.0M
2023-05-25 176.88 179.58 175.21 177.96 1.3M
2023-05-24 177.61 178.33 176.06 176.68 1.1M
2023-05-23 176.18 180.61 175.88 177.65 1.8M
2023-05-22 174.88 176.41 173.55 175.51 1.0M
2023-05-19 176.51 176.53 173.55 174.60 1.4M
2023-05-18 179.28 180.54 175.21 176.51 1.5M
2023-05-17 180.13 180.89 177.38 178.84 1.4M
2023-05-16 181.81 184.17 178.88 179.78 1.7M
2023-05-15 181.74 184.86 178.94 181.81 2.8M
2023-05-12 183.21 186.52 181.54 183.11 8.3M
2023-05-11 177.05 181.19 176.75 179.93 3.3M
2023-05-10 177.55 178.54 174.25 176.16 1.7M
2023-05-09 179.56 181.98 175.91 176.83 3.9M
2023-05-08 170.48 179.88 170.22 178.49 4.6M
2023-05-05 171.62 174.35 168.72 169.92 1.9M
2023-05-04 173.15 174.85 171.08 171.67 1.7M
2023-05-03 175.65 177.05 172.10 172.78 2.5M
2023-05-02 174.88 178.88 174.26 175.65 3.3M
2023-04-28 174.88 176.28 171.88 174.18 4.7M
2023-04-27 166.35 174.51 166.19 173.46 10.0M
2023-04-26 166.55 169.72 164.37 166.30 7.8M
2023-04-25 152.90 166.15 152.73 164.79 14.9M
2023-04-24 150.56 154.56 150.56 152.55 1.7M
2023-04-21 150.23 151.63 149.56 150.36 0.9M
2023-04-20 152.06 152.38 148.96 149.85 1.1M
2023-04-19 155.63 156.18 150.90 151.36 1.3M
2023-04-18 153.56 158.06 153.54 155.63 2.0M
2023-04-17 152.56 154.88 150.58 153.53 1.3M
2023-04-13 153.26 154.54 151.93 152.98 0.8M
2023-04-12 155.26 157.53 152.73 153.99 1.8M
2023-04-11 153.06 156.46 151.91 154.29 2.0M
2023-04-10 150.56 153.05 149.90 152.43 1.4M
2023-04-06 149.90 152.46 148.96 150.00 1.7M
2023-04-05 149.90 152.23 148.18 150.18 1.5M
2023-04-03 144.90 151.10 144.27 149.73 3.4M
2023-03-31 139.90 146.15 139.60 143.55 3.8M
2023-03-29 136.46 139.90 135.77 138.52 2.9M
2023-03-28 138.12 139.22 135.31 135.84 2.0M
2023-03-27 141.72 142.47 136.62 137.39 2.2M
2023-03-24 146.55 147.67 140.64 141.72 1.9M
2023-03-23 146.90 148.80 145.90 146.13 1.2M
2023-03-22 145.47 148.88 145.40 146.80 1.2M
2023-03-21 144.90 146.40 144.58 145.02 1.0M
2023-03-20 146.30 146.57 142.62 143.55 1.7M
2023-03-17 148.56 149.90 145.90 146.30 1.7M
2023-03-16 149.23 150.53 146.57 146.70 2.2M
2023-03-15 149.23 157.29 148.63 150.35 5.2M
2023-03-14 147.18 150.23 146.08 148.13 1.8M
2023-03-13 149.80 151.13 145.70 146.45 1.9M
2023-03-10 150.23 151.78 149.03 149.80 1.7M
2023-03-09 155.44 156.86 151.40 152.45 2.4M
2023-03-08 159.36 159.49 154.39 155.19 3.2M
2023-03-06 151.35 162.77 150.71 160.19 8.1M
2023-03-03 149.18 151.31 148.05 149.35 2.5M
2023-03-02 148.10 151.81 147.30 147.70 1.8M
2023-03-01 147.57 151.03 146.93 148.10 2.2M
2023-02-28 145.90 148.88 145.08 146.82 2.5M
2023-02-27 146.57 147.48 142.25 145.15 2.4M
2023-02-24 149.53 150.10 145.90 146.33 2.2M
2023-02-23 150.86 151.90 148.27 148.73 2.0M
2023-02-22 156.06 156.34 150.43 150.76 1.9M
2023-02-21 155.56 158.56 155.38 155.94 1.3M
2023-02-20 158.84 159.17 155.69 156.04 1.4M
2023-02-17 160.89 161.11 157.89 158.23 1.7M
2023-02-16 160.87 163.85 160.59 160.92 1.4M
2023-02-15 160.42 163.20 159.99 160.81 1.1M
2023-02-14 163.22 163.70 160.22 160.39 1.1M
2023-02-13 164.89 166.52 162.56 162.91 1.1M
2023-02-10 167.55 171.23 165.22 166.89 1.7M
2023-02-09 162.21 169.72 160.26 168.45 2.7M
2023-02-08 165.22 165.89 161.84 162.12 1.8M
2023-02-07 166.55 167.22 163.89 164.42 1.1M
2023-02-06 166.59 168.13 165.24 166.02 1.1M
2023-02-03 168.22 169.92 164.89 166.59 1.2M
2023-02-02 166.89 170.72 165.90 167.74 1.2M
2023-02-01 171.88 174.68 166.30 167.79 1.8M
2023-01-31 169.20 171.85 168.45 171.03 1.1M
2023-01-30 170.83 173.71 167.57 168.20 1.4M
2023-01-27 176.71 177.31 169.88 170.83 1.4M
2023-01-25 178.88 180.49 175.56 176.60 1.0M
2023-01-24 177.21 180.76 177.16 178.93 1.7M
2023-01-23 174.11 181.09 173.43 176.45 2.0M
2023-01-20 173.55 175.81 173.21 173.68 0.8M
2023-01-19 175.50 175.88 172.58 173.15 1.3M
2023-01-18 176.88 177.71 174.96 175.50 0.7M
2023-01-17 178.21 178.98 175.80 176.85 0.7M
2023-01-16 178.71 179.19 177.00 178.08 0.6M
2023-01-13 177.98 179.74 177.21 178.01 0.8M
2023-01-12 179.21 179.53 176.88 177.38 0.7M
2023-01-11 179.88 182.21 178.23 178.61 1.3M
2023-01-10 178.54 180.54 178.26 179.06 0.8M
2023-01-09 180.58 183.81 178.21 179.28 1.0M
2023-01-06 182.54 182.82 179.94 180.54 0.8M
2023-01-05 184.64 185.34 181.14 182.31 0.7M
2023-01-04 188.87 188.87 183.21 183.47 1.2M
2023-01-03 186.21 190.20 184.32 188.39 1.3M
2023-01-02 181.21 187.34 181.21 185.24 2.0M