BSE IPO

BSEIPO
🏛️ india →
16,173.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:10 16,782.24 16,782.24 16,782.24 16,782.24 0.0K
09:15 16,797.09 16,797.09 16,684.50 16,684.50 1,246.9K
09:20 16,669.40 16,721.85 16,654.21 16,717.02 681.1K
09:25 16,709.08 16,709.08 16,667.24 16,674.24 427.3K
09:30 16,672.26 16,705.58 16,656.59 16,697.25 628.8K
09:35 16,703.65 16,756.69 16,697.81 16,756.06 521.5K
09:40 16,757.94 16,758.56 16,735.94 16,748.51 287.4K
09:45 16,749.82 16,753.52 16,723.96 16,753.52 301.9K
09:50 16,753.69 16,760.43 16,749.24 16,757.60 235.7K
09:55 16,757.51 16,760.61 16,751.30 16,757.42 340.6K
10:00 16,757.95 16,766.07 16,753.31 16,761.27 248.8K
10:05 16,762.88 16,773.19 16,760.05 16,763.46 402.5K
10:10 16,761.35 16,762.99 16,736.18 16,736.18 257.7K
10:15 16,735.78 16,751.54 16,734.51 16,750.02 253.0K
10:20 16,750.09 16,773.67 16,750.09 16,770.16 323.3K
10:25 16,768.71 16,772.24 16,761.36 16,772.24 169.0K
10:30 16,771.63 16,776.67 16,761.57 16,770.10 259.3K
10:35 16,770.62 16,770.62 16,752.79 16,756.40 237.7K
10:40 16,752.82 16,752.87 16,740.49 16,742.31 266.0K
10:45 16,743.12 16,745.96 16,732.94 16,740.94 175.0K
10:50 16,743.18 16,755.22 16,743.18 16,749.55 182.8K
10:55 16,749.60 16,749.60 16,738.34 16,745.79 118.9K
11:00 16,747.20 16,750.86 16,730.66 16,731.17 136.2K
11:05 16,728.93 16,728.93 16,711.84 16,714.59 174.8K
11:10 16,713.11 16,722.25 16,713.11 16,720.07 261.8K
11:15 16,717.69 16,725.96 16,709.10 16,712.69 215.4K
11:20 16,714.32 16,714.32 16,692.74 16,702.46 152.1K
11:25 16,703.71 16,704.92 16,691.80 16,696.63 141.6K
11:30 16,695.75 16,704.87 16,695.75 16,700.08 90.7K
11:35 16,697.97 16,697.97 16,684.16 16,687.75 142.7K
11:40 16,686.96 16,696.23 16,685.84 16,687.49 693.0K
11:45 16,687.41 16,697.80 16,685.93 16,694.80 122.5K
11:50 16,697.09 16,712.17 16,697.09 16,712.08 198.0K
11:55 16,710.07 16,720.97 16,703.09 16,703.59 212.6K
12:00 16,702.06 16,705.92 16,693.03 16,695.57 179.3K
12:05 16,692.10 16,700.67 16,689.85 16,699.55 204.0K
12:10 16,698.02 16,713.03 16,696.51 16,710.74 156.8K
12:15 16,711.67 16,717.82 16,711.48 16,713.57 110.4K
12:20 16,717.07 16,722.96 16,710.24 16,713.74 151.0K
12:25 16,713.62 16,718.89 16,701.59 16,713.92 154.8K
12:30 16,713.89 16,720.99 16,705.60 16,714.18 124.7K
12:35 16,715.57 16,720.71 16,711.32 16,711.32 159.4K
12:40 16,712.29 16,712.29 16,697.82 16,697.82 75.2K
12:45 16,699.28 16,718.67 16,694.08 16,709.01 116.2K
12:50 16,710.77 16,716.95 16,708.60 16,716.95 148.2K
12:55 16,715.94 16,720.02 16,709.49 16,716.96 64.3K
13:00 16,719.55 16,731.05 16,716.53 16,729.74 64.6K
13:05 16,730.39 16,730.39 16,718.97 16,720.61 93.0K
13:10 16,716.63 16,728.20 16,716.33 16,718.51 83.0K
13:15 16,720.55 16,728.30 16,711.87 16,712.69 142.9K
13:20 16,712.73 16,717.41 16,710.09 16,717.41 70.8K
13:25 16,719.48 16,722.89 16,712.65 16,713.29 61.3K
13:30 16,715.70 16,719.21 16,710.89 16,715.80 79.0K
13:35 16,715.48 16,718.84 16,712.68 16,712.68 85.4K
13:40 16,710.99 16,715.85 16,704.86 16,712.85 97.0K
13:45 16,714.91 16,728.60 16,713.84 16,719.20 102.2K
13:50 16,716.83 16,726.59 16,715.14 16,724.15 106.9K
13:55 16,722.65 16,725.70 16,713.07 16,716.85 153.1K
14:00 16,717.21 16,721.66 16,706.46 16,708.88 141.1K
14:05 16,711.87 16,711.94 16,700.07 16,705.75 139.4K
14:10 16,705.16 16,705.69 16,698.88 16,700.44 99.9K
14:15 16,702.06 16,705.61 16,699.90 16,703.24 115.3K
14:20 16,703.26 16,703.61 16,698.10 16,701.21 83.5K
14:25 16,700.99 16,701.27 16,684.85 16,691.07 100.7K
14:30 16,691.80 16,694.84 16,684.28 16,686.15 128.1K
14:35 16,687.40 16,694.96 16,684.06 16,692.47 197.6K
14:40 16,690.30 16,701.05 16,686.64 16,692.31 135.3K
14:45 16,692.63 16,694.40 16,667.77 16,667.78 193.9K
14:50 16,669.00 16,673.36 16,663.09 16,664.44 222.9K
14:55 16,664.23 16,670.57 16,659.50 16,665.51 127.7K
15:00 16,665.25 16,667.45 16,661.29 16,663.71 343.7K
15:05 16,665.83 16,673.73 16,652.48 16,659.29 315.9K
15:10 16,661.26 16,663.18 16,632.90 16,636.61 475.1K
15:15 16,641.31 16,664.79 16,636.44 16,658.44 335.8K
15:20 16,659.30 16,672.36 16,659.30 16,661.78 307.5K
15:25 16,664.81 16,676.11 16,654.90 16,657.33 438.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 16,074.61 16,207.23 15,917.30 16,173.40 13.9M
2025-09-26 16,326.56 16,377.54 15,994.94 16,023.58 13.4M
2025-09-25 16,671.43 16,673.98 16,413.87 16,455.46 12.9M
2025-09-24 16,782.24 16,815.77 16,632.38 16,657.33 16.8M
2025-09-23 16,935.62 16,941.01 16,710.09 16,727.33 17.1M
2025-09-22 17,035.27 17,052.77 16,762.42 16,791.22 1,116.1M
2025-09-19 16,862.16 17,158.25 16,841.86 17,107.69 28.2M
2025-09-18 16,899.61 16,917.26 16,820.97 16,863.55 21.6M
2025-09-17 16,851.68 16,869.94 16,761.92 16,854.12 18.7M
2025-09-16 16,733.86 16,823.57 16,684.50 16,796.21 23.2M
2025-09-15 16,641.20 16,689.39 16,610.94 16,663.94 14.3M
2025-09-12 16,624.31 16,711.50 16,567.28 16,616.44 18.0M
2025-09-11 16,577.02 16,650.80 16,500.06 16,571.23 28.3M
2025-09-10 16,561.23 16,596.44 16,443.97 16,545.56 32.3M
2025-09-09 16,439.85 16,513.01 16,375.21 16,498.05 27.8M
2025-09-08 16,418.97 16,528.84 16,364.08 16,406.58 31.8M
2025-09-05 16,269.33 16,363.21 16,181.17 16,350.73 24.6M
2025-09-04 16,469.33 16,511.27 16,163.43 16,198.33 19.4M
2025-09-03 16,208.84 16,297.70 16,156.38 16,283.81 21.4M
2025-09-02 16,241.38 16,299.70 16,080.35 16,142.10 22.6M
2025-09-01 16,065.93 16,179.73 16,058.57 16,161.89 23.6M
2025-08-29 16,096.08 16,160.10 15,976.02 15,996.43 15.6M
2025-08-28 16,193.30 16,283.12 16,031.40 16,068.21 18.5M
2025-08-26 16,287.18 16,393.04 16,134.55 16,302.65 29.9M
2025-08-25 16,303.04 16,354.43 16,202.85 16,321.21 21.2M
2025-08-22 16,322.95 16,392.20 16,210.05 16,234.22 26.3M
2025-08-21 16,324.86 16,471.54 16,293.09 16,315.21 38.3M
2025-08-20 16,239.69 16,290.69 16,161.63 16,256.85 18.5M
2025-08-19 15,855.15 16,257.57 15,822.60 16,215.75 24.2M
2025-08-18 15,744.21 15,975.52 15,744.21 15,850.82 22.1M
2025-08-14 15,707.96 15,725.29 15,483.39 15,507.54 42.7M
2025-08-13 15,513.62 15,579.79 15,480.10 15,541.00 40.6M
2025-08-12 15,461.10 15,594.60 15,431.62 15,450.35 33.4M
2025-08-11 15,300.92 15,435.00 15,243.05 15,419.81 64.8M
2025-08-08 15,452.77 15,469.67 15,236.91 15,271.22 87.4M
2025-08-07 15,302.37 15,427.10 15,203.12 15,402.44 19.9M
2025-08-06 15,430.31 15,495.43 15,325.15 15,398.35 18.0M
2025-08-05 15,447.68 15,570.67 15,368.51 15,413.64 12.7M
2025-08-04 15,323.60 15,456.46 15,206.24 15,448.79 14.6M
2025-08-01 15,411.61 15,437.08 15,257.60 15,279.61 21.3M
2025-07-31 15,176.64 15,435.07 15,146.52 15,394.53 30.2M
2025-07-30 15,477.09 15,524.22 15,405.58 15,430.34 16.7M
2025-07-29 15,263.83 15,445.81 15,244.55 15,431.47 19.7M
2025-07-28 15,533.38 15,566.39 15,193.42 15,266.60 38.9M
2025-07-25 15,770.65 15,774.67 15,531.05 15,576.03 18.7M
2025-07-24 15,937.26 15,963.42 15,783.63 15,808.59 26.9M
2025-07-23 15,876.66 15,945.97 15,791.94 15,938.39 43.7M
2025-07-22 15,799.27 15,937.72 15,781.20 15,843.58 26.4M
2025-07-21 15,786.51 15,796.09 15,688.36 15,769.86 18.7M
2025-07-18 15,840.20 15,897.40 15,736.83 15,758.20 27.0M
2025-07-17 15,907.34 15,952.92 15,819.36 15,833.84 34.0M
2025-07-16 15,798.58 15,887.75 15,776.80 15,857.33 35.2M
2025-07-15 15,859.71 15,953.97 15,775.71 15,794.53 80.6M
2025-07-14 15,616.37 15,838.92 15,563.86 15,828.00 106.6M
2025-07-11 15,589.19 15,661.86 15,508.44 15,621.46 41.0M
2025-07-10 15,501.91 15,608.11 15,499.52 15,597.80 38.4M
2025-07-09 15,369.32 15,516.93 15,339.33 15,496.12 26.1M
2025-07-08 15,226.68 15,367.23 15,199.54 15,365.18 17.6M
2025-07-07 15,253.58 15,346.93 15,210.76 15,237.84 11.6M
2025-07-04 15,334.16 15,383.20 15,222.69 15,264.73 18.0M
2025-07-03 15,350.18 15,381.81 15,247.69 15,282.34 22.5M
2025-07-02 15,502.22 15,536.63 15,292.72 15,311.82 48.6M
2025-07-01 15,552.51 15,627.35 15,458.71 15,483.31 13.7M
2025-06-30 15,508.21 15,598.02 15,463.72 15,530.77 9.8M
2025-06-27 15,388.97 15,539.04 15,340.47 15,506.04 20.9M
2025-06-26 15,302.85 15,381.86 15,233.26 15,366.43 27.1M
2025-06-25 15,111.71 15,290.45 15,111.71 15,238.70 23.1M
2025-06-24 14,965.70 15,100.33 14,920.77 15,062.55 20.8M
2025-06-23 14,767.32 14,921.18 14,736.52 14,864.63 32.6M
2025-06-20 14,493.13 14,979.40 14,456.83 14,928.01 46.8M
2025-06-19 14,646.26 14,741.41 14,421.36 14,495.94 24.2M
2025-06-18 14,789.83 14,864.35 14,652.36 14,709.59 18.3M
2025-06-17 14,819.87 14,881.66 14,738.50 14,774.60 50.1M
2025-06-16 14,719.84 14,889.12 14,572.19 14,863.06 10.3M
2025-06-13 14,509.14 14,801.13 14,480.01 14,777.08 7.9M
2025-06-12 15,117.14 15,155.45 14,813.11 14,844.44 11.1M
2025-06-11 15,129.74 15,219.94 14,973.44 15,071.37 15.0M
2025-06-10 15,220.79 15,229.34 15,110.88 15,144.44 16.1M
2025-06-09 14,998.64 15,153.42 14,998.55 15,135.80 19.8M
2025-06-06 14,827.68 14,913.14 14,761.53 14,902.45 16.5M
2025-06-05 14,716.41 14,835.48 14,711.28 14,769.87 20.6M
2025-06-04 14,631.80 14,700.48 14,565.06 14,673.88 20.7M
2025-06-03 14,684.60 14,710.02 14,546.93 14,575.10 39.4M
2025-06-02 14,679.62 14,691.15 14,564.32 14,647.92 255.6M
2025-05-30 14,674.92 14,779.27 14,674.92 14,726.93 34.9M
2025-05-29 14,673.31 14,739.97 14,639.82 14,709.22 19.1M
2025-05-28 14,665.23 14,717.80 14,624.05 14,633.23 23.6M
2025-05-27 14,650.30 14,688.49 14,596.98 14,640.00 8.4M
2025-05-26 14,615.56 14,773.32 14,613.77 14,673.63 9.4M
2025-05-23 14,506.23 14,617.33 14,437.52 14,582.60 18.3M
2025-05-22 14,534.86 14,650.25 14,473.33 14,535.25 12.5M
2025-05-21 14,361.84 14,563.95 14,307.86 14,536.74 12.2M
2025-05-20 14,590.91 14,630.14 14,334.83 14,394.08 10.6M
2025-05-19 14,500.54 14,619.79 14,389.01 14,558.40 15.0M
2025-05-16 14,355.18 14,498.54 14,305.06 14,472.06 14.1M
2025-05-15 14,224.14 14,322.80 14,156.69 14,292.73 12.8M
2025-05-14 14,073.47 14,182.11 14,014.16 14,160.23 24.8M
2025-05-13 13,800.77 14,020.09 13,780.19 14,000.28 40.7M
2025-05-12 13,740.02 13,813.52 13,719.09 13,805.17 11.1M
2025-05-09 12,980.74 13,398.49 12,975.64 13,360.68 6.7M
2025-05-08 13,517.82 13,745.78 13,326.04 13,390.55 15.8M
2025-05-07 13,083.39 13,523.32 13,072.06 13,499.16 10.0M
2025-05-06 13,670.41 13,739.72 13,397.12 13,420.81 10.9M
2025-05-05 13,486.83 13,712.52 13,403.61 13,677.65 11.6M
2025-05-02 13,427.48 13,561.07 13,364.50 13,443.82 9.9M
2025-04-30 13,567.75 13,661.97 13,430.69 13,464.64 10.4M
2025-04-29 13,621.42 13,762.48 13,554.85 13,571.25 9.6M
2025-04-28 13,481.79 13,586.66 13,358.41 13,553.43 10.2M
2025-04-25 13,907.23 13,953.92 13,438.13 13,543.35 16.5M
2025-04-24 14,047.51 14,144.90 13,958.90 13,976.46 13.1M
2025-04-23 14,030.39 14,104.21 13,797.69 14,088.68 13.2M
2025-04-22 13,933.85 14,004.94 13,827.15 13,919.15 10.6M
2025-04-21 13,642.82 13,875.95 13,610.02 13,865.37 15.0M
2025-04-17 13,446.12 13,710.34 13,434.24 13,630.70 9.5M
2025-04-16 13,339.78 13,464.83 13,284.52 13,440.78 14.0M
2025-04-15 13,116.06 13,329.27 13,116.06 13,307.00 9.0M
2025-04-11 13,076.35 13,085.54 12,892.16 12,978.74 7.6M
2025-04-09 12,835.83 12,862.60 12,684.87 12,744.66 6.1M
2025-04-08 12,903.22 12,985.26 12,733.77 12,857.09 11.3M
2025-04-07 11,884.77 12,726.40 11,832.48 12,655.98 12.1M
2025-04-04 13,507.65 13,533.96 13,082.96 13,153.44 9.5M
2025-04-03 13,356.92 13,549.18 13,333.63 13,525.27 10.0M
2025-04-02 13,434.86 13,506.24 13,287.44 13,481.01 11.6M
2025-04-01 13,397.50 13,554.24 13,354.69 13,439.85 5.6M
2025-03-28 13,591.04 13,647.22 13,440.85 13,468.71 11.0M
2025-03-27 13,199.79 13,697.58 13,151.58 13,614.66 20.2M
2025-03-26 13,475.52 13,523.59 13,228.86 13,255.53 14.6M
2025-03-25 13,766.55 13,781.41 13,421.49 13,475.63 13.3M
2025-03-24 13,519.89 13,703.03 13,517.34 13,658.34 12.2M
2025-03-21 13,278.26 13,490.39 13,270.81 13,468.07 26.9M
2025-03-20 13,361.51 13,402.19 13,168.75 13,274.35 12.8M
2025-03-19 13,095.99 13,303.39 13,081.53 13,251.19 23.6M
2025-03-18 12,922.01 13,067.25 12,872.06 13,051.13 21.3M
2025-03-17 12,997.59 13,027.90 12,837.55 12,865.94 17.4M
2025-03-13 13,205.36 13,231.62 12,977.60 13,000.22 8.3M
2025-03-12 13,319.57 13,381.72 13,057.27 13,128.91 10.3M
2025-03-11 13,076.88 13,309.61 13,048.54 13,277.96 8.6M
2025-03-10 13,518.61 13,560.10 13,201.01 13,238.88 10.9M
2025-03-07 13,436.91 13,551.15 13,389.69 13,483.27 10.3M
2025-03-06 13,396.00 13,472.66 13,319.43 13,445.94 11.2M
2025-03-05 12,947.17 13,319.72 12,945.12 13,277.02 12.6M
2025-03-04 12,616.37 13,051.17 12,611.39 12,986.81 13.1M
2025-03-03 13,006.66 13,054.81 12,603.49 12,857.90 16.9M
2025-02-28 13,137.77 13,163.90 12,889.23 13,034.58 9.8M
2025-02-27 13,536.59 13,579.29 13,205.57 13,240.16 9.9M
2025-02-25 13,502.41 13,618.15 13,502.41 13,529.49 9.1M
2025-02-24 13,547.73 13,606.64 13,395.94 13,502.87 10.0M
2025-02-21 13,868.41 14,053.96 13,659.98 13,704.86 10.5M
2025-02-20 13,682.14 13,913.88 13,665.35 13,889.29 10.7M
2025-02-19 13,378.10 13,774.11 13,299.62 13,741.04 14.4M
2025-02-18 13,561.92 13,652.32 13,330.40 13,433.07 12.5M
2025-02-17 13,451.84 13,675.26 13,317.05 13,585.02 12.1M
2025-02-14 14,088.47 14,097.87 13,529.64 13,657.93 17.4M
2025-02-13 14,066.98 14,204.63 13,963.64 14,033.02 13.0M
2025-02-12 14,009.16 14,045.33 13,577.02 13,991.47 15.4M
2025-02-11 14,422.42 14,433.36 13,887.21 13,980.51 15.5M
2025-02-10 14,916.98 14,916.98 14,409.24 14,445.83 13.8M
2025-02-07 14,933.61 15,036.67 14,765.18 14,893.95 18.3M
2025-02-06 14,952.06 14,998.77 14,818.96 14,865.07 18.1M
2025-02-05 14,980.45 15,062.11 14,948.96 14,969.36 16.6M
2025-02-04 14,965.14 14,999.84 14,819.61 14,945.76 16.7M
2025-02-03 14,735.86 14,888.84 14,649.11 14,818.89 13.5M
2025-02-01 14,766.46 14,991.03 14,536.31 14,868.49 20.9M
2025-01-31 14,440.05 14,671.95 14,361.21 14,646.87 23.4M
2025-01-30 14,464.82 14,552.99 14,251.70 14,311.87 11.4M
2025-01-29 13,899.97 14,382.25 13,888.96 14,367.27 14.6M
2025-01-28 14,012.22 14,111.33 13,484.53 13,896.51 23.1M
2025-01-27 14,448.69 14,448.72 13,907.20 13,983.33 15.7M
2025-01-24 14,868.43 14,927.21 14,539.60 14,574.58 9.9M
2025-01-23 14,705.92 14,958.52 14,663.40 14,877.07 13.5M
2025-01-22 15,118.18 15,127.45 14,528.05 14,705.99 10.6M
2025-01-21 15,386.76 15,475.85 15,015.60 15,047.26 12.7M
2025-01-20 15,357.04 15,393.35 15,251.94 15,372.25 13.7M
2025-01-17 15,418.97 15,422.94 15,243.01 15,301.13 15.2M
2025-01-16 15,347.59 15,489.77 15,334.22 15,393.35 14.3M
2025-01-15 15,297.25 15,332.60 15,116.37 15,169.37 19.6M
2025-01-14 14,918.65 15,225.39 14,897.06 15,200.74 14.5M
2025-01-13 15,242.61 15,375.86 14,765.55 14,861.53 19.1M
2025-01-10 15,836.71 15,875.88 15,443.70 15,511.47 13.6M
2025-01-09 16,203.64 16,224.07 15,903.99 15,928.66 13.5M
2025-01-08 16,347.44 16,366.34 16,081.15 16,196.86 21.6M
2025-01-07 16,150.89 16,383.75 16,150.84 16,353.31 24.7M
2025-01-06 16,690.44 16,772.56 16,075.68 16,135.49 31.5M
2025-01-03 16,650.72 16,797.49 16,643.09 16,660.92 23.1M
2025-01-02 16,486.43 16,630.89 16,485.76 16,616.37 22.9M
2025-01-01 16,403.35 16,499.15 16,366.13 16,467.87 15.7M