BSE PSU

BSEPSU
🏛️ india →
19,409.33
Last Update: 2025-09-26
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
2025-09-26 19,689.03 19,698.48 19,362.50 19,409.33 29.6M
2025-09-25 19,788.82 19,919.11 19,667.96 19,684.81 30.0M
2025-09-24 19,875.45 19,970.27 19,760.84 19,779.00 35.6M
2025-09-23 19,751.51 19,902.03 19,674.06 19,859.60 31.1M
2025-09-22 19,790.29 19,910.95 19,722.36 19,764.48 895.0M
2025-09-19 19,692.71 19,859.43 19,689.91 19,818.82 42.1M
2025-09-18 19,757.44 19,781.77 19,608.89 19,700.96 38.2M
2025-09-17 19,529.69 19,730.18 19,524.70 19,721.15 38.0M
2025-09-16 19,352.41 19,486.93 19,301.31 19,474.57 23.4M
2025-09-15 19,280.72 19,395.60 19,272.79 19,336.73 35.9M
2025-09-12 19,185.12 19,262.89 19,129.20 19,253.02 28.5M
2025-09-11 18,997.80 19,201.48 18,997.23 19,124.41 38.3M
2025-09-10 18,777.82 18,997.19 18,777.57 18,962.27 29.1M
2025-09-09 18,770.50 18,809.97 18,697.63 18,719.91 16.1M
2025-09-08 18,756.73 18,874.72 18,737.27 18,751.52 18.5M
2025-09-05 18,718.51 18,795.92 18,600.10 18,725.84 18.7M
2025-09-04 19,002.44 19,003.33 18,680.29 18,701.18 23.0M
2025-09-03 18,819.46 18,927.07 18,817.40 18,903.82 25.6M
2025-09-02 18,692.14 18,912.53 18,610.20 18,787.52 27.1M
2025-09-01 18,371.19 18,630.68 18,359.46 18,610.55 16.7M
2025-08-29 18,356.86 18,448.69 18,256.71 18,319.45 27.3M
2025-08-28 18,530.73 18,563.43 18,345.76 18,366.15 19.7M
2025-08-26 18,819.44 18,846.85 18,531.37 18,546.66 18.5M
2025-08-25 18,927.63 18,962.11 18,851.47 18,853.59 17.2M
2025-08-22 19,013.98 19,030.96 18,860.39 18,869.02 16.2M
2025-08-21 19,112.80 19,182.85 18,997.30 19,007.43 24.5M
2025-08-20 19,153.91 19,159.89 19,079.77 19,090.18 21.0M
2025-08-19 19,045.97 19,106.35 18,958.11 19,094.58 21.5M
2025-08-18 19,175.35 19,202.07 18,993.10 19,029.06 19.3M
2025-08-14 19,147.81 19,164.96 18,992.01 19,027.09 23.2M
2025-08-13 19,104.57 19,175.10 19,047.80 19,134.57 28.8M
2025-08-12 19,055.89 19,111.37 19,009.13 19,022.46 21.1M
2025-08-11 18,876.97 19,051.71 18,874.07 19,033.71 19.8M
2025-08-08 18,903.14 18,953.12 18,804.27 18,832.99 20.5M
2025-08-07 18,862.97 18,931.44 18,646.30 18,906.29 24.7M
2025-08-06 19,044.24 19,074.20 18,880.29 18,959.14 19.3M
2025-08-05 18,998.78 19,079.48 18,919.77 19,004.61 22.8M
2025-08-04 18,824.37 19,025.50 18,779.46 18,999.45 24.3M
2025-08-01 19,041.57 19,051.61 18,769.28 18,798.46 24.6M
2025-07-31 19,004.23 19,212.11 19,003.38 19,066.18 25.1M
2025-07-30 19,285.21 19,364.93 19,201.92 19,246.55 27.4M
2025-07-29 19,098.62 19,279.96 19,020.56 19,246.49 21.3M
2025-07-28 19,331.68 19,457.65 19,111.62 19,137.31 27.4M
2025-07-25 19,708.73 19,734.20 19,321.91 19,342.55 21.1M
2025-07-24 19,781.66 19,811.86 19,622.78 19,743.44 30.2M
2025-07-23 19,724.29 19,789.32 19,626.27 19,772.39 75.8M
2025-07-22 19,835.26 19,864.41 19,678.21 19,692.39 24.4M
2025-07-21 19,736.69 19,832.29 19,623.88 19,786.38 25.0M
2025-07-18 19,911.95 19,968.02 19,725.85 19,739.74 28.2M
2025-07-17 20,030.96 20,038.60 19,874.42 19,885.80 18.2M
2025-07-16 19,893.46 20,000.89 19,863.82 19,969.45 28.1M
2025-07-15 19,836.88 19,931.06 19,821.79 19,884.88 22.5M
2025-07-14 19,792.63 19,882.61 19,714.93 19,793.73 31.7M
2025-07-11 19,872.62 19,922.39 19,714.97 19,781.01 27.1M
2025-07-10 20,013.18 20,040.30 19,843.84 19,891.07 17.2M
2025-07-09 20,022.65 20,041.14 19,924.90 19,957.41 24.0M
2025-07-08 19,922.52 20,037.72 19,882.38 20,017.84 20.4M
2025-07-07 19,989.92 20,008.93 19,882.15 19,913.90 17.4M
2025-07-04 19,954.82 20,004.20 19,892.86 19,994.09 22.4M
2025-07-03 19,974.16 20,010.40 19,872.67 19,886.47 27.3M
2025-07-02 20,059.47 20,100.89 19,817.93 19,925.13 29.4M
2025-07-01 20,077.16 20,079.36 19,951.26 20,041.42 35.0M
2025-06-30 19,949.91 20,033.66 19,927.84 20,023.65 31.4M
2025-06-27 19,808.65 19,936.72 19,805.45 19,866.95 31.4M
2025-06-26 19,622.31 19,742.63 19,538.24 19,727.88 26.8M
2025-06-25 19,691.85 19,717.34 19,544.48 19,559.23 26.7M
2025-06-24 19,784.55 19,789.71 19,563.80 19,591.93 129.9M
2025-06-23 19,365.84 19,655.23 19,359.99 19,596.58 48.3M
2025-06-20 19,219.82 19,519.48 19,192.24 19,491.61 25.6M
2025-06-19 19,465.77 19,486.77 19,126.29 19,186.55 31.7M
2025-06-18 19,581.45 19,631.23 19,401.51 19,464.66 21.7M
2025-06-17 19,710.15 19,784.62 19,557.70 19,583.82 25.3M
2025-06-16 19,544.89 19,704.80 19,368.02 19,692.42 30.4M
2025-06-13 19,323.69 19,611.69 19,285.28 19,557.08 42.0M
2025-06-12 20,112.48 20,118.46 19,655.20 19,686.69 29.2M
2025-06-11 20,185.98 20,260.21 20,002.59 20,080.62 40.1M
2025-06-10 20,190.34 20,203.51 20,088.58 20,127.72 39.2M
2025-06-09 20,002.62 20,153.64 19,998.53 20,114.47 45.4M
2025-06-06 19,817.31 19,918.06 19,749.77 19,901.87 57.4M
2025-06-05 19,794.77 19,843.09 19,703.77 19,784.40 42.0M
2025-06-04 19,693.65 19,737.99 19,511.23 19,715.51 47.9M
2025-06-03 19,832.44 19,871.45 19,599.76 19,624.43 44.7M
2025-06-02 19,662.39 19,818.92 19,611.43 19,771.35 63.1M
2025-05-30 19,689.82 19,776.12 19,533.65 19,667.61 84.6M
2025-05-29 19,766.84 19,783.23 19,627.39 19,712.20 75.7M
2025-05-28 19,624.65 19,720.94 19,610.78 19,679.76 71.7M
2025-05-27 19,641.12 19,674.93 19,508.69 19,605.84 36.2M
2025-05-26 19,593.30 19,672.54 19,539.89 19,621.01 45.2M
2025-05-23 19,430.20 19,537.69 19,346.14 19,494.62 51.4M
2025-05-22 19,471.68 19,481.63 19,237.64 19,382.44 31.1M
2025-05-21 19,314.30 19,495.87 19,191.57 19,486.12 38.5M
2025-05-20 19,634.82 19,659.59 19,251.97 19,279.15 44.0M
2025-05-19 19,583.02 19,672.35 19,489.17 19,527.02 65.6M
2025-05-16 19,211.50 19,524.58 19,156.30 19,470.98 67.3M
2025-05-15 19,066.86 19,196.11 18,900.54 19,185.57 42.1M
2025-05-14 18,919.43 19,081.24 18,852.22 19,004.25 49.8M
2025-05-13 18,781.36 18,934.86 18,737.23 18,802.21 39.7M
2025-05-12 18,617.51 18,785.78 18,584.05 18,778.35 39.9M
2025-05-09 17,683.80 18,148.67 17,683.54 18,112.22 35.4M
2025-05-08 18,464.87 18,562.45 17,995.38 18,089.65 30.9M
2025-05-07 17,966.19 18,492.08 17,966.19 18,397.99 32.4M
2025-05-06 18,826.14 18,878.07 18,243.91 18,287.79 31.3M
2025-05-05 18,667.94 18,839.17 18,641.65 18,807.83 24.8M
2025-05-02 18,666.16 18,924.60 18,591.82 18,659.16 24.4M
2025-04-30 18,954.62 18,955.85 18,580.76 18,661.66 28.6M
2025-04-29 18,990.13 19,158.20 18,904.90 18,926.52 40.0M
2025-04-28 18,467.91 19,004.58 18,467.91 18,923.35 44.2M
2025-04-25 19,016.16 19,116.20 18,390.77 18,535.58 42.5M
2025-04-24 19,016.52 19,149.06 18,994.63 19,014.62 28.3M
2025-04-23 19,146.54 19,191.35 18,782.11 19,049.08 33.3M
2025-04-22 19,132.81 19,208.27 18,958.12 19,043.59 42.9M
2025-04-21 18,733.50 19,077.12 18,697.37 19,045.02 40.7M
2025-04-17 18,440.64 18,682.21 18,348.57 18,641.83 36.4M
2025-04-16 18,278.34 18,465.48 18,189.50 18,452.54 42.4M
2025-04-15 18,181.10 18,255.66 18,060.01 18,232.68 26.4M
2025-04-11 17,841.40 17,911.75 17,705.36 17,867.22 28.6M
2025-04-09 17,677.73 17,680.07 17,430.52 17,494.77 26.6M
2025-04-08 17,666.14 17,811.56 17,418.18 17,688.09 33.8M
2025-04-07 16,464.28 17,388.71 16,463.13 17,320.24 55.1M
2025-04-04 18,356.18 18,377.83 17,738.09 17,827.53 35.4M
2025-04-03 18,010.74 18,414.36 18,010.61 18,376.21 36.9M
2025-04-02 18,131.86 18,180.51 17,825.05 18,161.96 33.9M
2025-04-01 18,126.80 18,344.17 18,031.54 18,101.65 30.9M
2025-03-28 18,247.64 18,425.23 18,116.41 18,149.35 44.4M
2025-03-27 17,916.19 18,253.79 17,874.39 18,200.85 30.7M
2025-03-26 18,220.50 18,336.22 17,936.36 17,955.95 28.5M
2025-03-25 18,570.48 18,572.70 18,143.12 18,201.36 42.3M
2025-03-24 18,149.08 18,468.99 18,107.02 18,445.17 45.1M
2025-03-21 17,686.49 18,017.59 17,644.64 17,935.09 37.1M
2025-03-20 17,666.93 17,711.37 17,451.02 17,646.84 28.4M
2025-03-19 17,243.12 17,544.07 17,195.18 17,510.84 36.5M
2025-03-18 16,936.22 17,171.13 16,879.88 17,156.59 27.5M
2025-03-17 16,851.23 16,950.77 16,750.31 16,822.82 22.8M
2025-03-13 16,899.48 16,984.99 16,775.05 16,793.87 19.5M
2025-03-12 16,919.34 17,030.02 16,645.35 16,779.20 23.4M
2025-03-11 16,609.49 16,879.92 16,505.24 16,838.42 21.6M
2025-03-10 17,028.28 17,151.33 16,711.42 16,746.51 22.6M
2025-03-07 17,070.49 17,138.44 16,931.93 16,983.53 29.7M
2025-03-06 16,990.32 17,067.94 16,845.72 17,037.51 29.7M
2025-03-05 16,326.67 16,802.08 16,313.34 16,795.31 32.1M
2025-03-04 15,864.05 16,330.53 15,779.46 16,288.39 27.4M
2025-03-03 15,970.82 16,056.12 15,647.00 16,015.68 42.0M
2025-02-28 16,238.88 16,242.11 15,783.10 15,902.67 34.8M
2025-02-27 16,565.74 16,573.77 16,301.40 16,339.03 17.0M
2025-02-25 16,720.54 16,790.21 16,498.19 16,528.88 20.4M
2025-02-24 16,731.10 16,832.99 16,635.23 16,699.82 15.8M
2025-02-21 17,042.37 17,197.66 16,851.86 16,903.20 31.4M
2025-02-20 16,706.59 17,078.02 16,626.69 17,055.66 27.4M
2025-02-19 16,434.02 16,813.09 16,352.00 16,752.25 23.2M
2025-02-18 16,543.24 16,552.92 16,208.32 16,503.84 25.3M
2025-02-17 16,387.41 16,556.00 16,071.92 16,530.07 24.2M
2025-02-14 16,954.25 16,993.92 16,309.03 16,460.19 32.2M
2025-02-13 16,888.06 17,104.16 16,837.43 16,879.68 27.1M
2025-02-12 16,886.15 16,959.43 16,379.89 16,855.74 41.8M
2025-02-11 17,343.16 17,344.96 16,817.60 16,884.63 27.2M
2025-02-10 17,643.37 17,656.46 17,264.00 17,312.58 19.8M
2025-02-07 17,753.74 17,789.35 17,488.70 17,627.72 23.0M
2025-02-06 18,088.21 18,113.32 17,722.23 17,764.22 18.1M
2025-02-05 17,954.63 18,128.54 17,933.66 17,999.91 25.2M
2025-02-04 17,544.85 17,830.44 17,544.67 17,818.95 27.8M
2025-02-03 17,716.91 17,724.67 17,189.10 17,395.39 37.7M
2025-02-01 18,512.21 18,577.51 17,718.51 17,896.90 58.9M
2025-01-31 17,976.00 18,423.80 17,821.61 18,391.93 40.4M
2025-01-30 17,780.92 17,989.21 17,729.96 17,927.49 24.9M
2025-01-29 17,464.10 17,723.74 17,427.48 17,694.78 25.2M
2025-01-28 17,592.06 17,660.39 17,137.51 17,406.82 35.9M
2025-01-27 17,786.88 17,792.16 17,443.34 17,492.28 28.4M
2025-01-24 18,204.82 18,317.79 17,844.58 17,887.35 20.1M
2025-01-23 18,087.61 18,250.73 17,963.22 18,146.71 19.1M
2025-01-22 18,434.23 18,439.75 17,836.73 18,110.33 21.2M
2025-01-21 18,821.93 18,821.93 18,357.59 18,376.56 23.3M
2025-01-20 18,534.39 18,802.90 18,426.84 18,739.41 27.6M
2025-01-17 18,267.50 18,505.76 18,165.86 18,457.20 25.9M
2025-01-16 18,163.90 18,330.63 18,124.74 18,249.18 31.6M
2025-01-15 17,999.35 18,130.39 17,835.93 17,914.35 34.0M
2025-01-14 17,284.66 17,872.29 17,284.66 17,814.59 35.4M
2025-01-13 17,715.97 17,799.77 17,163.28 17,229.77 47.3M
2025-01-10 18,349.38 18,357.23 17,888.33 17,904.36 35.2M
2025-01-09 18,665.20 18,665.20 18,342.24 18,358.27 19.4M
2025-01-08 18,748.84 18,763.90 18,476.63 18,645.45 28.5M
2025-01-07 18,616.57 18,842.30 18,601.18 18,713.72 25.0M
2025-01-06 19,298.85 19,300.92 18,510.71 18,567.00 40.8M
2025-01-03 19,225.25 19,419.12 19,202.06 19,252.41 35.2M
2025-01-02 18,999.71 19,186.25 18,862.48 19,168.35 23.4M
2025-01-01 18,893.86 18,963.52 18,776.18 18,937.00 19.1M