BSE SME IPO

BSESMEIPO
🏛️ india →
106,052.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:10 108,545.73 108,545.73 108,545.73 108,545.73 0.0K
09:15 108,542.68 108,788.52 108,497.47 108,695.52 350,567.5K
09:20 108,721.35 108,721.35 108,499.73 108,538.47 4,574.7K
09:25 108,661.10 108,810.29 108,611.17 108,700.75 5,915.3K
09:30 108,699.99 108,712.82 108,647.48 108,661.97 1.2K
09:35 108,677.79 108,782.99 108,667.18 108,706.93 1,701.1K
09:40 108,707.66 108,764.80 108,629.50 108,740.60 2,168.3K
09:45 108,741.91 108,762.12 108,533.37 108,583.02 0.0K
09:50 108,628.07 108,656.07 108,510.71 108,528.19 2,762.1K
09:55 108,528.19 108,650.32 108,502.22 108,625.38 0.3K
10:00 108,632.04 108,673.01 108,545.33 108,568.77 4.8K
10:05 108,568.77 108,611.95 108,383.11 108,527.71 9,140.2K
10:10 108,533.39 108,562.56 108,460.30 108,562.56 1.2K
10:15 108,562.56 108,562.56 108,388.22 108,499.38 0.0K
10:20 108,499.38 108,507.91 108,383.33 108,467.56 2.4K
10:25 108,446.00 108,465.48 108,369.26 108,438.97 13.8K
10:30 108,438.97 108,438.97 108,320.07 108,320.07 9.6K
10:35 108,314.49 108,314.49 108,228.91 108,299.06 14.4K
10:40 108,321.39 108,415.58 108,268.71 108,389.21 12.0K
10:45 108,389.21 108,389.21 108,363.54 108,363.60 0.0K
10:50 108,363.60 108,363.60 108,267.87 108,267.87 0.0K
10:55 108,267.87 108,350.70 108,247.77 108,326.11 0.0K
11:00 108,326.11 108,377.19 108,282.16 108,300.18 1,867.5K
11:05 108,300.18 108,349.50 108,293.93 108,340.27 0.0K
11:10 108,338.89 108,407.52 108,330.34 108,407.52 0.0K
11:15 108,407.52 108,407.52 108,326.18 108,386.52 0.0K
11:20 108,440.84 108,578.14 108,440.84 108,540.64 234.2K
11:25 108,529.39 109,090.13 108,529.39 109,090.13 1,076.5K
11:30 109,090.13 109,297.69 109,090.13 109,251.76 512.0K
11:35 109,237.24 109,253.24 108,903.90 108,955.72 0.0K
11:40 108,955.72 108,957.00 108,751.31 108,843.87 0.0K
11:45 108,843.87 108,895.34 108,771.71 108,895.34 0.0K
11:50 108,895.34 108,895.73 108,855.21 108,880.89 0.0K
11:55 108,880.89 108,887.19 108,823.74 108,825.60 0.0K
12:00 108,825.60 108,997.61 108,825.60 108,914.84 0.0K
12:05 108,914.84 109,181.05 108,914.84 109,128.91 0.0K
12:10 109,128.91 109,171.60 109,125.06 109,138.00 0.0K
12:15 109,138.00 109,138.33 109,090.89 109,110.70 0.0K
12:20 109,101.28 109,124.05 109,035.97 109,098.81 0.0K
12:25 109,098.81 109,113.43 108,964.66 108,979.25 0.0K
12:30 108,985.36 109,036.83 108,975.15 108,990.13 0.0K
12:35 108,990.13 109,030.15 108,967.61 109,030.15 0.0K
12:40 109,032.98 109,032.98 109,001.78 109,019.65 0.0K
12:45 109,019.65 109,019.65 108,925.90 108,961.07 0.0K
12:50 108,963.28 108,967.25 108,940.92 108,955.09 0.0K
12:55 108,955.09 109,106.41 108,927.05 109,093.32 0.0K
13:00 109,093.32 109,386.37 109,093.32 109,274.73 0.0K
13:05 109,274.73 109,328.64 109,205.73 109,328.64 0.0K
13:10 109,328.64 109,328.95 109,219.11 109,222.21 0.0K
13:15 109,222.21 109,279.84 109,218.56 109,244.43 0.0K
13:20 109,244.43 109,324.85 109,233.48 109,323.40 0.0K
13:25 109,322.42 109,476.16 109,301.79 109,476.16 0.0K
13:30 109,476.16 109,546.61 109,459.58 109,491.69 0.0K
13:35 109,494.99 109,494.99 109,419.21 109,431.72 0.0K
13:40 109,431.72 109,432.14 109,357.33 109,357.33 0.0K
13:45 109,398.00 109,443.49 109,374.89 109,374.89 0.0K
13:50 109,378.68 109,414.38 109,369.34 109,392.50 0.0K
13:55 109,392.50 109,404.47 109,339.17 109,340.86 0.0K
14:00 109,340.86 109,386.96 109,285.03 109,386.96 0.0K
14:05 109,386.96 109,494.56 109,378.22 109,494.56 0.0K
14:10 109,505.99 109,568.36 109,505.80 109,551.99 0.0K
14:15 109,558.19 109,645.15 109,558.19 109,642.13 0.0K
14:20 109,642.13 109,706.47 109,570.58 109,635.05 0.0K
14:25 109,645.55 109,645.55 109,492.51 109,509.93 0.0K
14:30 109,506.30 109,588.70 109,473.04 109,588.70 0.0K
14:35 109,545.99 109,683.93 109,492.60 109,683.93 0.0K
14:40 109,677.39 109,716.57 109,510.92 109,602.71 0.0K
14:45 109,602.25 109,602.97 109,208.70 109,208.70 0.0K
14:50 109,205.33 109,237.49 109,027.55 109,121.85 0.0K
14:55 109,129.11 109,136.37 108,965.12 108,965.12 0.0K
15:00 108,973.71 109,010.69 108,868.49 108,966.34 0.0K
15:05 109,047.57 109,127.12 109,006.78 109,103.56 0.0K
15:10 109,103.56 109,110.66 108,931.00 109,012.08 0.0K
15:15 109,011.90 109,077.84 109,011.44 109,066.51 0.0K
15:20 109,070.38 109,186.75 109,050.18 109,118.39 0.0K
15:25 109,118.39 109,153.66 109,016.33 109,016.33 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 107,708.07 107,824.60 105,929.70 106,052.92 6.3M
2025-09-25 108,985.31 108,985.31 107,052.08 107,691.07 5.3M
2025-09-24 108,976.23 109,353.82 108,679.78 108,848.96 6.9M
2025-09-23 109,400.48 110,253.30 108,593.97 108,857.57 5.1M
2025-09-22 108,545.73 109,716.57 108,228.91 109,016.33 378.8M
2025-09-19 107,741.86 108,149.49 107,360.58 107,891.73 4.3M
2025-09-18 107,306.63 107,891.49 107,182.26 107,500.44 5.8M
2025-09-17 106,560.38 107,214.75 106,551.06 106,846.51 5.7M
2025-09-16 105,638.85 106,532.50 105,600.98 106,336.22 4.8M
2025-09-15 105,756.79 106,244.26 105,339.34 105,576.91 5.7M
2025-09-12 105,836.99 106,234.06 105,329.86 105,743.36 4.6M
2025-09-11 105,357.28 106,289.81 105,141.14 105,913.70 5.7M
2025-09-10 105,690.42 106,011.92 105,211.15 105,473.39 3.7M
2025-09-09 105,930.87 106,434.01 105,265.56 105,472.48 2.5M
2025-09-08 106,867.05 106,997.44 106,002.03 106,096.79 5.0M
2025-09-05 106,870.65 106,874.69 105,607.96 106,682.75 2.8M
2025-09-04 108,383.75 108,644.72 106,398.04 106,516.74 3.5M
2025-09-03 108,099.96 108,440.89 107,697.27 108,056.31 2.8M
2025-09-02 107,658.75 108,798.49 107,658.75 108,319.56 3.1M
2025-09-01 106,615.25 107,950.20 106,481.29 107,515.14 3.5M
2025-08-29 107,411.37 108,219.37 106,444.61 106,590.89 2.5M
2025-08-28 108,523.75 108,662.97 107,273.74 107,392.62 3.0M
2025-08-26 109,926.21 109,926.21 108,256.67 108,313.20 3.8M
2025-08-25 109,093.40 110,348.15 109,093.40 109,996.69 6.4M
2025-08-22 109,172.57 109,878.14 108,884.03 109,036.15 3.7M
2025-08-21 109,154.27 109,563.72 108,910.57 109,114.14 4.0M
2025-08-20 108,646.26 109,457.79 108,604.63 109,171.02 4.3M
2025-08-19 107,634.64 108,731.25 107,511.47 108,507.19 3.6M
2025-08-18 108,623.72 108,889.92 107,461.51 107,728.44 4.2M
2025-08-14 108,210.49 108,450.64 107,587.87 107,722.31 5.0M
2025-08-13 105,360.85 107,426.49 105,360.85 107,313.71 5.7M
2025-08-12 105,416.72 106,310.22 105,228.53 105,483.68 4.6M
2025-08-11 104,484.60 105,638.52 104,301.65 105,438.77 4.8M
2025-08-08 105,493.36 106,483.54 104,847.40 105,088.62 5.8M
2025-08-07 108,062.49 108,064.52 105,699.46 106,143.57 4.4M
2025-08-06 108,121.49 108,581.68 106,178.49 107,488.00 5.0M
2025-08-05 108,457.91 108,939.71 107,768.36 108,106.93 5.1M
2025-08-04 109,110.98 109,480.31 108,365.73 108,502.81 7.2M
2025-08-01 109,692.94 110,203.14 108,772.59 109,220.91 4.3M
2025-07-31 108,513.80 110,847.45 107,696.68 109,791.93 4.7M
2025-07-30 109,177.58 110,050.11 108,672.13 108,887.74 4.0M
2025-07-29 108,057.63 109,775.94 107,822.82 109,256.90 5.2M
2025-07-28 109,096.24 109,173.86 107,914.13 108,420.81 6.0M
2025-07-25 110,150.06 110,266.28 107,561.91 108,587.28 4.0M
2025-07-24 109,791.85 110,110.28 108,979.11 109,245.99 4.1M
2025-07-23 109,766.16 109,770.84 108,909.97 109,008.11 3.0M
2025-07-22 110,572.86 110,872.08 109,013.89 109,161.75 3.6M
2025-07-21 110,356.10 110,569.29 109,619.55 109,903.12 5.1M
2025-07-18 109,657.45 109,938.55 108,532.69 109,628.56 5.9M
2025-07-17 107,324.18 109,293.33 107,061.44 108,962.72 4.3M
2025-07-16 107,205.33 107,903.67 106,759.03 107,277.41 4.1M
2025-07-15 108,596.74 108,987.91 107,210.50 107,368.95 5.4M
2025-07-14 109,407.94 109,509.16 107,665.61 108,670.05 7.5M
2025-07-11 107,601.82 109,211.03 107,104.68 108,805.21 5.8M
2025-07-10 106,425.88 107,469.07 105,252.49 107,177.56 4.7M
2025-07-09 105,997.95 106,486.24 105,094.17 106,070.95 4.3M
2025-07-08 104,373.21 105,814.24 104,368.06 105,562.34 5.6M
2025-07-07 103,428.65 104,261.54 102,968.26 103,982.05 1.8M
2025-07-04 103,518.94 104,024.79 102,630.70 102,863.35 2.0M
2025-07-03 104,086.78 104,210.73 103,508.25 103,671.13 1.7M
2025-07-02 103,694.52 104,211.57 103,437.12 103,927.54 2.8M
2025-07-01 103,727.85 104,105.18 103,039.72 103,575.65 1.8M
2025-06-30 104,339.64 104,630.09 103,366.27 103,612.17 2.3M
2025-06-27 104,198.34 104,486.68 103,366.37 104,007.61 2.4M
2025-06-26 104,584.66 104,978.79 103,478.05 104,201.30 2.7M
2025-06-25 104,312.34 105,107.55 104,188.73 104,600.75 2.4M
2025-06-24 102,953.99 104,039.92 102,876.34 103,491.77 2.4M
2025-06-23 100,833.17 101,758.99 100,251.72 101,452.57 2.9M
2025-06-20 100,604.35 102,333.51 100,471.50 101,871.56 2.9M
2025-06-19 103,795.97 104,041.00 100,482.27 100,653.88 2.4M
2025-06-18 104,100.01 104,445.35 103,131.06 103,964.75 2.0M
2025-06-17 104,413.49 105,319.61 103,676.14 103,896.74 2.6M
2025-06-16 103,438.15 104,139.58 102,280.04 103,997.87 2.4M
2025-06-13 102,933.14 103,445.08 102,419.05 103,025.54 2.7M
2025-06-12 104,482.39 104,920.12 103,704.36 103,870.53 3.5M
2025-06-11 104,722.13 105,213.40 103,598.63 104,028.55 3.1M
2025-06-10 105,312.09 105,517.61 103,791.88 104,437.57 2.5M
2025-06-09 105,476.86 106,358.76 105,094.50 105,276.15 3.0M
2025-06-06 102,696.48 104,996.10 102,535.63 104,600.33 2.5M
2025-06-05 102,754.40 103,181.12 102,116.81 102,592.03 2.4M
2025-06-04 101,678.06 102,579.26 100,762.14 102,366.21 2.2M
2025-06-03 102,648.13 103,140.14 100,671.08 101,135.24 2.9M
2025-06-02 101,145.67 102,918.82 100,418.58 102,141.74 2.8M
2025-05-30 99,908.86 101,456.91 99,588.70 101,153.21 4.1M
2025-05-29 100,578.54 101,627.46 99,887.32 100,931.92 2.5M
2025-05-28 100,704.00 101,404.79 99,898.51 100,496.63 3.1M
2025-05-27 98,257.90 100,747.57 97,734.76 99,902.15 3.7M
2025-05-26 98,508.99 98,976.38 97,801.91 98,393.69 3.1M
2025-05-23 97,606.16 98,842.76 97,466.25 98,254.15 3.3M
2025-05-22 96,452.13 97,523.58 96,014.55 97,095.12 2.5M
2025-05-21 95,039.50 96,049.57 94,927.87 95,785.64 2.1M
2025-05-20 95,684.16 96,276.76 94,691.04 94,979.92 2.7M
2025-05-19 93,675.87 95,321.37 93,030.49 95,146.82 2.8M
2025-05-16 94,057.38 94,355.02 93,101.41 93,290.24 3.0M
2025-05-15 92,929.72 93,198.49 92,447.64 92,837.04 1.8M
2025-05-14 92,679.39 93,085.97 91,813.34 92,362.94 2.6M
2025-05-13 92,754.11 93,398.72 91,968.75 92,252.58 3.8M
2025-05-12 90,445.82 92,143.76 89,885.69 91,942.29 2.4M
2025-05-09 87,697.57 87,905.35 86,761.13 87,761.18 1.3M
2025-05-08 89,606.17 90,575.20 87,995.51 88,320.15 1.5M
2025-05-07 89,300.09 89,998.65 88,775.06 89,585.37 1.4M
2025-05-06 92,201.11 92,257.47 89,542.20 89,765.30 2.0M
2025-05-05 90,822.86 92,381.61 90,771.02 92,145.89 1.8M
2025-05-02 90,748.12 91,748.29 90,654.66 90,838.15 2.0M
2025-04-30 93,258.41 93,258.41 90,734.89 90,920.90 1.7M
2025-04-29 94,203.15 94,661.20 92,878.17 93,143.79 2.5M
2025-04-28 92,436.14 94,159.27 92,312.37 93,750.66 3.4M
2025-04-25 94,542.84 94,649.36 90,863.25 92,187.07 3.0M
2025-04-24 94,044.73 94,868.51 93,349.57 94,403.71 3.1M
2025-04-23 91,798.93 93,956.70 90,419.37 93,721.89 3.8M
2025-04-22 91,072.41 91,744.92 90,907.16 91,246.64 2.8M
2025-04-21 89,818.66 91,159.69 89,742.22 91,094.72 4.7M
2025-04-17 88,851.94 89,827.27 88,321.83 89,182.08 3.6M
2025-04-16 88,243.07 89,461.12 88,112.35 88,788.31 4.8M
2025-04-15 85,441.21 87,990.97 85,441.21 87,936.45 2.9M
2025-04-11 83,678.19 84,595.88 83,005.13 84,550.98 2.6M
2025-04-09 83,235.05 83,251.63 82,064.95 82,459.55 2.0M
2025-04-08 83,024.83 84,066.80 82,671.36 83,462.08 4.2M
2025-04-07 81,898.93 82,756.44 80,934.81 82,206.14 3.1M
2025-04-04 87,421.56 87,784.28 85,616.42 86,076.80 2.9M
2025-04-03 84,616.91 87,512.04 84,493.17 87,417.73 2.9M
2025-04-02 84,278.48 85,493.61 83,983.86 85,419.99 2.9M
2025-04-01 81,767.56 84,025.84 81,487.66 83,896.44 2.2M
2025-03-28 81,743.41 82,635.73 80,408.03 81,438.74 3.8M
2025-03-27 82,277.07 83,142.84 81,326.50 81,615.28 3.5M
2025-03-26 83,898.78 83,958.89 82,185.80 82,335.87 3.5M
2025-03-25 85,951.61 85,986.59 83,212.44 83,416.41 3.2M
2025-03-24 85,022.39 86,262.74 85,022.39 85,192.92 3.9M
2025-03-21 83,392.22 84,945.80 83,114.06 84,485.05 4.4M
2025-03-20 83,027.16 83,883.96 83,027.16 83,147.21 4.2M
2025-03-19 80,609.20 82,753.48 80,518.06 82,543.56 3.6M
2025-03-18 80,680.67 80,952.11 80,162.10 80,379.70 2.7M
2025-03-17 81,987.41 83,132.47 80,089.76 80,243.99 2.7M
2025-03-13 83,604.40 83,979.51 81,723.45 81,875.27 2.3M
2025-03-12 83,573.31 83,885.92 82,465.58 83,201.01 2.1M
2025-03-11 84,301.56 84,301.56 83,163.63 83,611.24 2.1M
2025-03-10 88,545.40 88,672.64 84,702.77 84,970.34 2.6M
2025-03-07 87,945.17 89,011.86 87,524.96 88,020.78 3.6M
2025-03-06 86,108.57 87,740.20 86,107.41 87,365.76 3.0M
2025-03-05 83,048.31 86,005.49 83,036.00 85,304.50 3.0M
2025-03-04 82,717.46 84,322.18 82,309.33 83,487.61 2.7M
2025-03-03 86,119.47 86,762.61 83,106.20 83,539.26 2.6M
2025-02-28 88,675.77 88,675.77 85,495.98 86,252.96 2.2M
2025-02-27 91,976.00 92,744.11 89,463.32 89,526.81 2.4M
2025-02-25 93,115.14 94,170.64 91,535.60 91,719.85 1.3M
2025-02-24 93,983.96 93,983.96 92,299.08 92,702.18 2.5M
2025-02-21 93,545.42 95,065.04 93,444.11 94,088.49 1.7M
2025-02-20 91,420.24 93,593.00 91,209.23 93,425.46 2.0M
2025-02-19 88,713.76 91,619.21 88,442.77 91,306.43 2.9M
2025-02-18 90,558.82 90,687.61 87,226.38 88,103.13 3.2M
2025-02-17 93,335.88 93,335.88 90,158.90 90,437.19 2.5M
2025-02-14 95,751.56 96,114.77 92,452.82 92,874.71 2.9M
2025-02-13 94,152.81 96,416.28 94,066.14 95,018.99 2.5M
2025-02-12 93,608.72 95,092.31 91,081.66 94,099.11 3.2M
2025-02-11 96,918.15 97,583.64 93,104.91 93,428.69 3.5M
2025-02-10 101,537.50 101,754.09 97,911.72 98,246.56 2.0M
2025-02-07 103,552.52 103,591.85 101,622.17 102,028.49 2.2M
2025-02-06 102,743.99 104,049.67 101,748.96 103,090.86 3.1M
2025-02-05 103,185.42 103,640.75 102,567.28 102,712.33 3.2M
2025-02-04 102,847.64 104,433.36 102,723.15 103,017.69 2.9M
2025-02-03 104,071.43 104,073.84 101,950.46 102,298.88 2.9M
2025-02-01 106,955.34 107,757.24 104,521.73 104,628.61 2.8M
2025-01-31 104,770.72 107,099.55 104,341.59 106,651.52 2.8M
2025-01-30 103,950.45 107,839.98 103,950.45 105,376.83 4.3M
2025-01-29 99,429.86 103,851.75 99,095.70 103,530.99 2.9M
2025-01-28 101,939.08 102,335.31 97,099.71 100,065.47 4.2M
2025-01-27 107,466.68 107,481.66 102,282.74 102,354.38 4.4M
2025-01-24 112,874.77 113,093.22 108,811.78 109,057.53 3.5M
2025-01-23 114,459.18 114,754.27 112,497.25 112,614.85 6.2M
2025-01-22 118,059.51 118,284.55 113,069.40 114,557.81 4.3M
2025-01-21 117,061.03 118,389.53 115,826.23 116,686.59 4.1M
2025-01-20 114,193.34 115,942.25 113,950.54 115,782.05 2.7M
2025-01-17 113,821.61 113,977.68 112,770.18 113,768.79 2.8M
2025-01-16 113,188.77 114,233.24 113,063.38 113,609.01 3.3M
2025-01-15 113,394.07 113,394.07 112,061.78 112,795.15 3.9M
2025-01-14 111,309.61 113,102.09 110,195.71 112,115.24 3.6M
2025-01-13 115,066.36 115,964.58 110,146.77 110,422.33 4.1M
2025-01-10 117,003.63 117,029.71 113,498.35 114,755.62 4.6M
2025-01-09 117,350.67 118,739.81 116,131.96 116,653.08 5.1M
2025-01-08 118,238.31 118,569.83 116,422.01 117,614.97 4.5M
2025-01-07 118,998.17 119,739.40 117,809.35 118,438.35 2.8M
2025-01-06 121,777.29 122,298.30 117,057.38 118,096.49 4.8M
2025-01-03 119,911.48 121,258.37 119,826.47 120,269.32 4.8M
2025-01-02 118,104.76 119,421.35 117,806.41 118,947.52 4.6M
2025-01-01 116,077.29 117,628.07 115,820.98 116,967.82 4.1M