BSE Teck

BSETECK
🏛️ india →
16,632.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:10 16,921.95 16,921.95 16,921.95 16,921.95 0.0K
09:15 16,934.25 16,934.82 16,867.37 16,867.37 223.1K
09:20 16,861.44 16,864.76 16,816.29 16,859.19 225.9K
09:25 16,854.45 16,875.64 16,850.25 16,851.43 112.1K
09:30 16,848.76 16,848.76 16,813.52 16,813.52 203.3K
09:35 16,812.39 16,812.39 16,786.19 16,800.41 120.1K
09:40 16,794.87 16,798.73 16,787.79 16,791.29 83.2K
09:45 16,787.66 16,829.69 16,784.27 16,829.69 59.5K
09:50 16,831.58 16,836.87 16,814.00 16,818.58 49.9K
09:55 16,821.33 16,831.34 16,806.46 16,822.38 72.2K
10:00 16,822.54 16,822.54 16,795.42 16,797.02 47.1K
10:05 16,795.42 16,799.57 16,789.85 16,798.15 27.7K
10:10 16,796.13 16,805.86 16,794.42 16,802.20 59.9K
10:15 16,800.99 16,800.99 16,782.90 16,784.37 97.6K
10:20 16,785.35 16,795.11 16,778.00 16,789.52 215.3K
10:25 16,791.24 16,808.76 16,791.24 16,798.33 85.6K
10:30 16,800.99 16,802.89 16,791.06 16,794.49 36.3K
10:35 16,796.06 16,803.62 16,792.11 16,803.62 40.3K
10:40 16,801.06 16,806.02 16,793.23 16,797.73 37.0K
10:45 16,797.91 16,805.09 16,796.48 16,802.59 36.3K
10:50 16,802.45 16,803.60 16,794.57 16,794.57 35.5K
10:55 16,793.36 16,793.36 16,784.59 16,790.29 45.6K
11:00 16,794.30 16,794.30 16,782.50 16,788.92 41.6K
11:05 16,785.97 16,787.89 16,777.97 16,779.09 69.8K
11:10 16,778.55 16,779.57 16,771.73 16,772.59 22.5K
11:15 16,771.59 16,772.60 16,765.50 16,766.58 71.7K
11:20 16,766.30 16,768.21 16,755.59 16,756.04 69.0K
11:25 16,755.57 16,759.15 16,752.30 16,753.45 34.7K
11:30 16,753.95 16,755.49 16,739.79 16,747.02 39.1K
11:35 16,747.94 16,750.70 16,738.57 16,738.57 81.7K
11:40 16,737.93 16,742.32 16,732.56 16,737.41 76.6K
11:45 16,738.29 16,743.51 16,733.87 16,737.93 14.3K
11:50 16,740.94 16,750.08 16,737.28 16,743.97 41.0K
11:55 16,742.33 16,747.86 16,739.79 16,746.99 76.3K
12:00 16,747.54 16,748.54 16,735.52 16,735.82 22.9K
12:05 16,734.51 16,739.93 16,732.22 16,737.80 23.5K
12:10 16,737.86 16,740.12 16,730.37 16,731.35 46.7K
12:15 16,732.05 16,740.09 16,729.88 16,736.61 29.7K
12:20 16,733.69 16,736.53 16,732.62 16,734.37 35.1K
12:25 16,734.95 16,740.40 16,730.49 16,733.18 32.1K
12:30 16,733.54 16,735.27 16,727.78 16,727.78 38.9K
12:35 16,728.49 16,733.04 16,724.75 16,732.65 21.2K
12:40 16,731.90 16,738.91 16,731.90 16,734.61 41.0K
12:45 16,733.76 16,736.52 16,728.66 16,736.52 17.3K
12:50 16,737.23 16,747.80 16,737.00 16,747.80 105.4K
12:55 16,748.53 16,751.27 16,741.98 16,746.06 30.9K
13:00 16,745.07 16,747.07 16,735.86 16,735.86 27.4K
13:05 16,735.78 16,741.95 16,734.66 16,736.35 31.5K
13:10 16,734.86 16,739.71 16,724.86 16,725.47 61.9K
13:15 16,727.04 16,729.95 16,721.02 16,729.30 32.5K
13:20 16,727.08 16,727.08 16,715.69 16,718.25 43.3K
13:25 16,718.17 16,721.14 16,710.34 16,710.63 19.8K
13:30 16,712.22 16,712.22 16,682.23 16,684.30 54.4K
13:35 16,683.54 16,691.71 16,681.92 16,688.72 41.7K
13:40 16,689.31 16,700.87 16,686.81 16,697.26 28.1K
13:45 16,697.77 16,701.30 16,691.28 16,691.28 60.1K
13:50 16,685.96 16,685.96 16,664.39 16,674.03 114.1K
13:55 16,671.48 16,674.90 16,654.67 16,658.06 61.3K
14:00 16,658.73 16,659.26 16,632.60 16,632.60 58.6K
14:05 16,630.31 16,632.31 16,613.87 16,618.60 54.8K
14:10 16,618.41 16,629.39 16,617.31 16,623.41 53.0K
14:15 16,620.50 16,622.21 16,602.64 16,609.02 36.5K
14:20 16,605.46 16,612.38 16,601.89 16,605.25 54.3K
14:25 16,604.76 16,621.80 16,600.86 16,621.80 55.4K
14:30 16,620.29 16,636.04 16,619.86 16,632.52 46.6K
14:35 16,628.68 16,644.80 16,623.77 16,641.20 35.9K
14:40 16,639.79 16,641.65 16,625.67 16,640.02 40.9K
14:45 16,638.65 16,642.12 16,623.28 16,640.91 36.4K
14:50 16,642.50 16,649.41 16,625.77 16,625.77 46.4K
14:55 16,622.27 16,632.88 16,622.27 16,631.95 47.6K
15:00 16,625.19 16,639.39 16,622.27 16,636.00 52.7K
15:05 16,634.75 16,640.49 16,624.96 16,625.78 60.9K
15:10 16,624.41 16,624.41 16,617.00 16,619.48 124.5K
15:15 16,615.31 16,634.17 16,613.96 16,633.89 141.5K
15:20 16,635.33 16,655.30 16,634.32 16,655.30 92.6K
15:25 16,652.94 16,661.65 16,632.93 16,632.93 125.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16,921.95 16,946.61 16,600.20 16,632.93 4.7M
2025-09-25 17,041.79 17,169.27 16,954.48 16,977.76 4.2M
2025-09-24 17,137.15 17,168.96 17,039.97 17,105.26 3.0M
2025-09-23 17,280.09 17,346.28 17,151.72 17,201.48 2.9M
2025-09-22 17,215.55 17,428.38 17,192.94 17,309.68 880.0M
2025-09-19 17,660.69 17,706.93 17,555.26 17,679.56 2.8M
2025-09-18 17,704.18 17,789.91 17,637.30 17,679.24 24.5M
2025-09-17 17,535.82 17,616.19 17,500.22 17,579.20 6.1M
2025-09-16 17,331.98 17,522.64 17,314.40 17,496.09 4.3M
2025-09-15 17,374.56 17,400.04 17,254.01 17,314.56 3.3M
2025-09-12 17,491.58 17,509.79 17,370.74 17,393.56 5.7M
2025-09-11 17,337.47 17,369.85 17,249.33 17,348.16 5.1M
2025-09-10 17,156.50 17,412.07 17,156.50 17,366.37 4.2M
2025-09-09 16,898.58 17,116.84 16,898.11 17,094.66 4.0M
2025-09-08 16,890.64 16,951.10 16,707.54 16,730.37 3.6M
2025-09-05 17,023.06 17,055.54 16,703.71 16,850.46 8.1M
2025-09-04 17,192.83 17,192.83 16,944.09 16,969.05 3.2M
2025-09-03 17,186.58 17,214.43 16,987.32 17,088.13 4.1M
2025-09-02 17,267.95 17,329.19 17,140.14 17,182.60 3.0M
2025-09-01 17,032.21 17,246.31 17,032.21 17,230.56 2.3M
2025-08-29 17,100.91 17,166.27 16,984.63 17,014.53 7.9M
2025-08-28 17,311.66 17,339.70 17,091.22 17,111.85 4.1M
2025-08-26 17,424.99 17,482.13 17,364.37 17,388.83 5.8M
2025-08-25 17,322.58 17,573.90 17,322.58 17,521.42 4.5M
2025-08-22 17,328.67 17,340.97 17,207.18 17,233.57 4.5M
2025-08-21 17,389.43 17,398.98 17,243.12 17,311.70 6.2M
2025-08-20 16,967.83 17,338.68 16,958.92 17,300.66 2.6M
2025-08-19 16,854.28 16,966.88 16,853.26 16,924.77 2.9M
2025-08-18 17,002.09 17,031.18 16,819.08 16,846.37 2.7M
2025-08-14 16,824.81 17,033.60 16,812.00 16,857.95 2.8M
2025-08-13 16,804.92 16,822.12 16,734.91 16,792.93 3.6M
2025-08-12 16,752.97 16,924.82 16,722.93 16,749.88 2.9M
2025-08-11 16,688.24 16,764.34 16,628.06 16,742.10 2.3M
2025-08-08 16,822.06 16,822.06 16,668.33 16,685.33 16.1M
2025-08-07 16,852.53 16,981.90 16,736.90 16,945.29 3.5M
2025-08-06 17,087.81 17,112.06 16,837.01 16,875.27 2.9M
2025-08-05 17,116.53 17,133.51 17,015.54 17,080.47 2.4M
2025-08-04 16,881.38 17,135.54 16,781.57 17,126.88 4.2M
2025-08-01 17,125.88 17,134.46 16,842.99 16,881.18 5.9M
2025-07-31 17,142.98 17,333.81 17,077.90 17,195.44 4.4M
2025-07-30 17,279.72 17,365.33 17,236.77 17,329.32 2.5M
2025-07-29 17,130.79 17,298.29 17,096.01 17,268.50 4.3M
2025-07-28 17,390.09 17,390.09 17,152.33 17,196.81 5.0M
2025-07-25 17,570.38 17,623.97 17,384.11 17,407.57 5.5M
2025-07-24 17,894.77 17,894.77 17,601.13 17,614.09 3.7M
2025-07-23 17,820.41 17,934.76 17,752.62 17,879.33 3.3M
2025-07-22 17,845.84 17,853.02 17,739.81 17,748.61 4.7M
2025-07-21 17,874.28 17,875.90 17,727.25 17,842.02 2.7M
2025-07-18 17,972.60 17,988.09 17,797.81 17,865.22 6.5M
2025-07-17 18,132.12 18,137.63 17,910.64 17,925.80 8.4M
2025-07-16 18,007.03 18,160.71 17,975.19 18,118.71 30.3M
2025-07-15 17,883.73 18,127.26 17,882.38 18,030.32 5.0M
2025-07-14 18,089.11 18,089.99 17,831.63 17,948.69 7.3M
2025-07-11 18,151.47 18,257.43 18,066.95 18,091.60 5.0M
2025-07-10 18,681.34 18,725.62 18,383.80 18,431.94 3.3M
2025-07-09 18,793.25 18,793.33 18,596.83 18,650.67 3.4M
2025-07-08 18,747.32 18,841.00 18,671.07 18,783.85 4.0M
2025-07-07 18,838.12 18,838.12 18,715.03 18,755.95 2.3M
2025-07-04 18,799.88 18,856.98 18,702.97 18,839.41 3.6M
2025-07-03 18,811.98 18,916.77 18,720.42 18,741.93 2.5M
2025-07-02 18,795.59 18,982.58 18,733.96 18,779.09 3.5M
2025-07-01 18,760.82 18,870.31 18,676.02 18,735.05 3.7M
2025-06-30 18,754.03 18,766.68 18,646.50 18,740.22 2.4M
2025-06-27 18,753.48 18,886.93 18,715.02 18,751.39 2.5M
2025-06-26 18,691.93 18,781.82 18,613.59 18,754.51 5.1M
2025-06-25 18,439.15 18,683.23 18,436.77 18,664.93 19.5M
2025-06-24 18,549.09 18,579.57 18,329.87 18,354.04 8.3M
2025-06-23 18,401.55 18,449.91 18,292.82 18,367.33 13.5M
2025-06-20 18,354.86 18,592.39 18,317.63 18,570.73 4.1M
2025-06-19 18,417.72 18,426.03 18,258.87 18,311.12 3.9M
2025-06-18 18,419.46 18,586.79 18,399.09 18,429.09 4.0M
2025-06-17 18,509.18 18,575.95 18,414.87 18,527.11 10.4M
2025-06-16 18,166.67 18,492.23 18,145.04 18,440.52 14.1M
2025-06-13 17,944.11 18,243.20 17,886.70 18,194.51 17.7M
2025-06-12 18,423.35 18,423.40 18,174.09 18,208.86 13.3M
2025-06-11 18,227.58 18,403.67 18,179.62 18,387.72 17.6M
2025-06-10 18,109.31 18,316.06 18,091.86 18,204.16 6.7M
2025-06-09 18,015.92 18,081.63 17,996.01 18,046.81 4.1M
2025-06-06 17,885.63 17,958.97 17,802.12 17,940.17 15.6M
2025-06-05 17,900.36 18,005.83 17,815.60 17,887.20 6.7M
2025-06-04 17,746.56 17,868.18 17,711.37 17,827.51 4.3M
2025-06-03 17,876.19 17,941.33 17,643.16 17,694.26 7.0M
2025-06-02 17,826.14 17,844.10 17,678.17 17,815.70 7.6M
2025-05-30 17,996.38 17,996.66 17,863.34 17,896.71 4.4M
2025-05-29 18,041.98 18,179.32 17,996.57 18,075.93 5.8M
2025-05-28 17,981.35 18,055.25 17,947.26 17,958.32 6.7M
2025-05-27 18,011.98 18,061.79 17,833.21 17,930.06 11.5M
2025-05-26 17,901.55 18,041.87 17,866.54 18,019.21 9.4M
2025-05-23 17,705.55 18,014.11 17,705.50 17,862.10 23.4M
2025-05-22 17,823.49 17,823.49 17,655.95 17,743.90 38.5M
2025-05-21 17,743.46 17,873.70 17,674.16 17,856.98 12.8M
2025-05-20 17,895.32 17,969.06 17,693.21 17,713.25 5.9M
2025-05-19 17,998.57 17,998.57 17,795.32 17,812.61 7.4M
2025-05-16 18,185.06 18,188.42 17,970.67 18,005.29 14.3M
2025-05-15 18,044.31 18,263.78 17,870.67 18,240.38 5.5M
2025-05-14 17,845.10 18,042.19 17,843.75 17,995.62 7.1M
2025-05-13 18,239.37 18,239.91 17,764.13 17,782.46 8.4M
2025-05-12 17,606.45 18,237.05 17,587.21 18,217.66 6.6M
2025-05-09 17,061.16 17,335.90 17,061.16 17,316.27 4.2M
2025-05-08 17,431.77 17,533.41 17,316.06 17,395.87 4.6M
2025-05-07 17,275.43 17,466.63 17,212.34 17,433.66 3.1M
2025-05-06 17,462.52 17,531.37 17,382.85 17,421.22 4.6M
2025-05-05 17,344.21 17,505.59 17,344.21 17,402.30 3.3M
2025-05-02 17,368.08 17,544.42 17,190.45 17,311.42 3.1M
2025-04-30 17,316.88 17,423.15 17,194.82 17,322.46 4.3M
2025-04-29 17,204.67 17,389.66 17,155.60 17,282.58 5.7M
2025-04-28 17,161.01 17,230.50 17,014.93 17,151.79 4.8M
2025-04-25 17,233.24 17,403.55 17,016.04 17,147.58 5.5M
2025-04-24 17,324.12 17,324.14 17,147.14 17,193.54 4.6M
2025-04-23 17,006.14 17,306.62 17,004.63 17,295.07 8.1M
2025-04-22 16,967.78 16,967.78 16,738.90 16,774.34 8.2M
2025-04-21 16,658.51 17,048.91 16,654.71 16,926.97 7.0M
2025-04-17 16,381.79 16,696.95 16,230.71 16,665.72 7.3M
2025-04-16 16,449.21 16,487.56 16,278.37 16,469.03 4.8M
2025-04-15 16,443.99 16,467.86 16,283.51 16,407.95 4.9M
2025-04-11 16,174.68 16,259.92 16,021.27 16,105.10 4.7M
2025-04-09 16,055.25 16,055.26 15,825.63 15,919.08 4.0M
2025-04-08 16,140.72 16,374.94 15,996.65 16,172.42 5.7M
2025-04-07 15,284.97 15,938.83 15,284.97 15,859.59 6.9M
2025-04-04 16,572.30 16,620.41 16,293.45 16,324.01 6.0M
2025-04-03 17,007.74 17,037.42 16,706.93 16,758.43 6.2M
2025-04-02 17,065.58 17,275.81 17,056.49 17,250.13 2.6M
2025-04-01 17,182.09 17,342.71 17,016.52 17,049.38 5.8M
2025-03-28 17,581.31 17,599.00 17,278.66 17,349.30 4.8M
2025-03-27 17,536.98 17,670.64 17,497.13 17,594.39 7.0M
2025-03-26 17,740.12 17,823.78 17,527.73 17,562.14 5.1M
2025-03-25 17,656.71 17,827.69 17,555.83 17,698.96 5.3M
2025-03-24 17,469.28 17,626.05 17,326.21 17,528.60 5.6M
2025-03-21 17,103.97 17,422.30 16,958.11 17,367.91 7.5M
2025-03-20 17,113.39 17,355.13 17,094.70 17,296.38 4.8M
2025-03-19 17,068.12 17,068.12 16,806.20 16,975.12 5.7M
2025-03-18 16,931.06 17,072.42 16,852.53 17,046.57 5.4M
2025-03-17 16,723.86 16,894.15 16,705.33 16,876.68 5.3M
2025-03-13 17,025.79 17,054.07 16,807.35 16,830.64 3.6M
2025-03-12 17,416.09 17,416.09 16,780.66 16,930.74 5.3M
2025-03-11 17,237.54 17,434.14 17,123.18 17,399.04 5.8M
2025-03-10 17,525.28 17,585.47 17,372.41 17,406.75 5.5M
2025-03-07 17,555.43 17,555.43 17,376.92 17,436.86 4.3M
2025-03-06 17,594.63 17,594.63 17,395.07 17,541.10 5.9M
2025-03-05 17,135.88 17,582.88 17,135.88 17,485.79 5.1M
2025-03-04 17,166.46 17,225.64 16,971.81 17,134.94 4.3M
2025-03-03 17,198.87 17,360.13 17,154.97 17,283.73 12.6M
2025-02-28 17,760.34 17,767.33 17,105.16 17,137.15 4.3M
2025-02-27 17,912.64 17,972.16 17,816.32 17,888.66 3.2M
2025-02-25 17,849.74 18,036.84 17,819.93 17,938.24 3.4M
2025-02-24 18,299.87 18,299.87 17,882.74 17,936.47 2.6M
2025-02-21 18,512.21 18,532.00 18,360.42 18,407.62 6.4M
2025-02-20 18,435.51 18,553.83 18,411.44 18,506.79 4.5M
2025-02-19 18,726.37 18,735.72 18,459.63 18,504.33 3.8M
2025-02-18 18,709.78 18,811.75 18,626.40 18,749.70 5.7M
2025-02-17 18,798.95 18,817.78 18,589.72 18,682.76 5.0M
2025-02-14 18,989.75 18,997.52 18,713.96 18,875.72 4.1M
2025-02-13 19,000.53 19,079.46 18,843.73 18,885.40 3.1M
2025-02-12 19,050.10 19,140.45 18,903.04 19,007.58 4.9M
2025-02-11 19,300.21 19,328.64 18,986.70 19,039.77 4.6M
2025-02-10 19,441.07 19,453.47 19,223.91 19,256.00 3.3M
2025-02-07 19,239.67 19,477.66 19,215.26 19,375.76 2.7M
2025-02-06 19,480.08 19,503.00 19,219.26 19,287.18 2.5M
2025-02-05 19,418.98 19,474.93 19,314.90 19,337.55 4.9M
2025-02-04 19,227.98 19,353.12 19,126.49 19,334.38 3.6M
2025-02-03 18,873.05 19,130.96 18,752.41 19,088.14 3.5M
2025-02-01 19,191.19 19,256.72 18,925.42 18,980.73 4.4M
2025-01-31 19,127.62 19,219.62 19,069.01 19,174.72 4.8M
2025-01-30 19,171.62 19,234.57 18,950.92 19,085.13 3.8M
2025-01-29 18,873.92 19,190.43 18,873.92 19,137.63 4.8M
2025-01-28 18,844.58 18,991.12 18,780.58 18,802.87 6.3M
2025-01-27 19,261.11 19,300.71 18,828.29 18,863.04 6.2M
2025-01-24 19,345.90 19,650.14 19,343.15 19,453.64 4.1M
2025-01-23 19,214.50 19,513.87 19,190.53 19,406.20 5.5M
2025-01-22 18,929.48 19,205.51 18,919.70 19,185.88 4.6M
2025-01-21 19,180.34 19,212.93 18,838.26 18,874.94 5.1M
2025-01-20 19,135.47 19,197.52 18,915.47 19,106.86 9.9M
2025-01-17 19,286.83 19,286.83 19,014.13 19,027.98 4.7M
2025-01-16 19,639.14 19,672.16 19,406.25 19,445.08 3.2M
2025-01-15 19,443.27 19,517.78 19,345.92 19,486.68 4.7M
2025-01-14 19,567.67 19,624.32 19,294.30 19,368.54 4.7M
2025-01-13 19,683.32 19,890.01 19,576.77 19,606.79 5.3M
2025-01-10 19,605.93 19,944.19 19,560.96 19,865.85 6.2M
2025-01-09 19,591.05 19,688.08 19,404.47 19,431.42 3.5M
2025-01-08 19,518.81 19,634.27 19,291.83 19,601.64 6.5M
2025-01-07 19,669.19 19,796.81 19,492.09 19,526.49 4.8M
2025-01-06 19,784.24 19,944.22 19,530.29 19,627.53 9.0M
2025-01-03 19,963.12 19,963.12 19,683.33 19,730.47 8.6M
2025-01-02 19,534.26 19,974.99 19,514.15 19,955.98 4.8M
2025-01-01 19,508.55 19,606.23 19,450.69 19,529.08 4.8M