S&P BSE India Infrastructure

BSEIINF
🏛️ india →
585.88
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
2024-12-31 599.26 606.67 597.75 605.41 3,496.3M
2024-12-30 606.61 608.89 597.34 599.90 3,963.4M
2024-12-27 612.68 613.07 605.40 605.89 2,432.1M
2024-12-26 606.94 611.64 606.05 610.79 2,791.9M
2024-12-24 608.56 613.02 604.30 606.04 2,244.4M
2024-12-23 610.63 612.54 603.83 607.37 2,713.3M
2024-12-20 622.14 625.12 604.67 606.32 4,163.6M
2024-12-19 611.77 623.09 611.59 620.89 2,639.0M
2024-12-18 635.88 636.45 623.90 625.91 2,837.8M
2024-12-17 643.61 646.17 635.11 636.24 2,732.9M
2024-12-16 644.92 648.08 641.69 643.50 2,720.9M
2024-12-13 644.88 645.95 631.09 644.51 4,613.0M
2024-12-12 650.45 651.17 644.64 645.39 5,550.5M
2024-12-11 649.50 651.73 648.38 649.29 3,522.7M
2024-12-10 655.81 655.81 646.74 649.13 3,247.5M
2024-12-09 652.92 655.83 650.88 653.18 12.8M
2024-12-06 645.48 652.98 643.35 650.65 5,849.3M
2024-12-05 643.82 646.33 635.34 643.88 3,896.0M
2024-12-04 641.41 644.64 636.82 641.59 5,326.9M
2024-12-03 630.96 638.95 630.59 638.34 6,530.2M
2024-12-02 628.20 629.89 624.31 627.76 5,957.8M
2024-11-29 625.62 630.58 622.38 627.61 7,814.6M
2024-11-28 624.94 631.05 621.77 623.21 10,182.7M
2024-11-27 612.22 623.45 608.54 622.05 8,610.4M
2024-11-26 620.49 620.49 609.94 610.81 5,720.6M
2024-11-25 618.29 624.44 616.17 618.47 8,181.9M
2024-11-22 591.26 604.70 589.58 603.36 11,477.9M
2024-11-21 600.88 600.88 584.31 592.73 7,343.8M
2024-11-19 609.71 619.03 608.40 609.61 4,045.3M
2024-11-18 611.75 614.09 601.51 605.79 3,460.0M
2024-11-14 611.19 616.39 606.92 608.15 3,447.0M
2024-11-13 624.44 628.87 610.20 611.22 4,279.3M
2024-11-12 640.73 643.62 623.92 625.24 3,031.1M
2024-11-11 636.57 643.49 632.00 636.95 4,799.8M
2024-11-08 645.84 645.93 636.34 638.06 3,217.8M
2024-11-07 655.87 655.87 647.81 648.90 3,370.1M
2024-11-06 641.45 652.77 638.71 652.16 11,455.7M
2024-11-05 634.11 637.10 625.86 636.39 3,272.7M
2024-11-04 653.63 653.63 630.20 634.95 3,130.9M
2024-11-01 650.88 652.67 649.05 650.52 0.0M
2024-10-31 644.52 646.78 640.39 644.15 5,369.9M
2024-10-30 637.48 645.94 631.49 639.58 3,865.9M
2024-10-29 628.26 636.56 622.17 635.69 5,537.3M
2024-10-28 619.05 629.49 610.38 625.87 5,050.2M
2024-10-25 640.55 641.29 617.52 622.63 4,132.6M
2024-10-24 640.09 645.91 637.55 641.29 2,328.7M
2024-10-23 640.60 644.64 628.20 639.08 4,600.8M
2024-10-22 662.09 662.84 642.32 643.36 4,818.7M
2024-10-21 673.24 674.68 661.24 662.75 2,406.7M
2024-10-18 669.04 673.19 660.98 671.59 3,518.2M
2024-10-17 679.22 679.94 669.45 670.31 2,796.4M
2024-10-16 678.54 681.44 674.37 676.71 3,243.6M
2024-10-15 679.37 680.29 675.91 678.48 2,754.1M
2024-10-14 679.03 680.33 674.43 677.05 2,228.7M
2024-10-11 679.12 680.42 673.30 676.95 3,101.3M
2024-10-10 680.42 685.32 676.62 678.02 3,272.9M
2024-10-09 682.45 683.25 675.38 676.19 3,597.4M
2024-10-08 650.97 677.20 650.94 675.89 5,008.4M
2024-10-07 682.53 684.78 653.52 657.68 5,886.7M
2024-10-04 684.76 690.45 674.65 681.29 7,654.5M
2024-10-03 691.25 699.84 683.28 686.15 5,898.8M
2024-10-01 707.37 711.20 703.31 704.07 5,118.7M
2024-09-30 707.40 710.73 700.71 705.71 4,379.4M
2024-09-27 706.73 710.54 703.54 708.92 6,433.2M
2024-09-26 707.46 707.82 700.55 705.95 3,875.2M
2024-09-25 706.27 707.72 702.01 706.79 4,093.2M
2024-09-24 704.76 706.32 702.15 705.13 5,068.6M
2024-09-23 701.47 703.33 698.02 702.95 5,491.9M
2024-09-20 686.77 699.28 682.54 697.70 10,189.6M
2024-09-19 696.60 697.85 675.29 682.84 6,767.7M
2024-09-18 697.51 699.76 689.96 692.73 5,190.5M
2024-09-17 697.51 698.60 691.69 695.51 6,575.9M
2024-09-16 699.06 700.32 695.17 697.46 0.0M
2024-09-13 700.76 702.15 695.66 696.55 6,022.6M
2024-09-12 692.36 699.68 689.39 699.08 5,621.6M
2024-09-11 701.37 701.37 686.29 687.84 6,244.5M
2024-09-10 699.08 702.43 696.57 699.94 6,024.5M
2024-09-09 700.65 701.15 687.89 695.09 5,871.3M
2024-09-06 716.55 717.68 701.30 703.15 6,634.3M
2024-09-05 722.46 723.22 715.14 715.83 4,160.4M
2024-09-04 717.46 723.81 717.46 720.25 5,600.9M
2024-09-03 729.44 730.43 725.78 727.13 3,694.6M
2024-09-02 731.55 734.23 724.60 728.26 13,306.8M
2024-08-30 726.91 730.85 723.59 728.98 8,863.7M
2024-08-29 726.11 728.33 717.70 723.56 119,892.3M
2024-08-28 725.75 729.68 723.06 724.50 10,249.7M
2024-08-27 718.15 723.09 717.37 722.13 9,285.5M
2024-08-26 716.59 717.69 714.08 716.85 12,338.6M
2024-08-23 715.06 717.19 711.40 711.69 5,863.0M
2024-08-22 717.94 718.13 711.97 713.36 4,830.8M
2024-08-21 715.48 718.11 712.44 713.60 4,782.1M
2024-08-20 717.14 717.23 711.77 713.98 4,473.3M
2024-08-19 713.06 718.46 712.78 714.12 13,326.4M
2024-08-16 701.31 706.62 697.56 706.14 6,391.2M
2024-08-14 706.34 706.34 693.68 694.60 5,930.2M
2024-08-13 715.25 719.11 701.86 703.25 8,106.3M
2024-08-12 699.95 715.33 698.52 711.96 21,659.3M
2024-08-09 710.50 710.67 701.94 706.13 6,908.6M
2024-08-08 714.70 714.97 699.43 700.78 7,869.6M
2024-08-07 706.64 713.94 700.77 713.19 8,883.6M
2024-08-06 703.11 719.95 690.30 692.33 7,962.4M
2024-08-05 701.81 717.81 692.57 697.80 13,798.1M
2024-08-02 736.01 741.27 728.28 735.63 8,788.9M
2024-08-01 747.35 750.66 740.91 745.36 12,184.6M
2024-07-31 743.71 746.27 738.43 744.39 8,466.5M
2024-07-30 737.27 742.58 735.42 738.67 14,386.1M
2024-07-29 722.01 734.25 720.82 733.44 13,356.7M
2024-07-26 717.86 721.68 714.11 717.96 11,339.9M
2024-07-25 706.22 715.10 703.02 712.75 7,701.3M
2024-07-24 706.37 715.47 703.26 710.11 7,847.3M
2024-07-23 721.28 722.53 667.10 705.13 17,469.1M
2024-07-22 701.92 716.53 696.46 714.97 9,707.6M
2024-07-19 714.98 720.24 702.21 704.26 16,189.2M
2024-07-18 727.61 728.86 711.91 716.41 11,365.0M
2024-07-16 734.25 735.77 726.30 727.36 11,881.2M
2024-07-15 729.88 733.09 723.88 732.00 10,927.5M
2024-07-12 728.32 732.52 719.63 724.83 16,064.9M
2024-07-11 725.46 727.28 718.55 725.91 17,169.5M
2024-07-10 712.87 719.85 693.22 718.49 0.0M
2024-07-09 715.23 720.74 702.30 706.55 0.0M
2024-07-08 696.79 709.43 696.01 707.10 0.0M
2024-07-05 677.67 691.62 675.29 690.94 0.0M
2024-07-04 674.45 677.52 670.86 675.43 0.0M
2024-07-03 665.96 671.69 664.53 671.24 0.0M
2024-07-02 660.59 663.79 654.26 661.09 0.0M
2024-07-01 660.32 660.56 654.25 658.21 0.0M
2024-06-28 658.32 662.26 656.78 657.74 0.0M
2024-06-27 654.82 658.37 649.59 656.23 0.0M
2024-06-26 653.13 654.62 650.20 653.47 0.0M
2024-06-25 659.00 660.29 651.52 652.23 0.0M
2024-06-24 651.80 659.11 646.75 656.11 0.0M
2024-06-21 653.27 659.95 650.73 653.85 0.0M
2024-06-20 652.52 652.60 645.23 650.88 0.0M
2024-06-19 662.59 663.14 647.77 650.62 0.0M
2024-06-18 663.53 665.55 658.50 660.75 0.0M
2024-06-14 657.28 659.78 650.95 658.06 0.0M
2024-06-13 659.66 659.76 650.45 655.05 0.0M
2024-06-12 653.44 656.10 650.04 654.06 0.0M
2024-06-11 646.03 652.22 641.89 649.03 0.0M
2024-06-10 649.64 650.14 639.95 642.59 0.0M
2024-06-07 629.00 641.63 622.34 640.79 0.0M
2024-06-06 618.16 637.28 617.66 625.30 0.0M
2024-06-05 600.17 605.57 558.03 604.14 0.0M
2024-06-04 692.74 692.74 559.04 586.34 0.0M
2024-06-03 687.22 692.07 671.83 690.74 0.0M
2024-05-31 637.24 643.58 628.88 639.66 0.0M
2024-05-30 640.40 640.75 629.55 632.15 0.0M
2024-05-29 638.81 644.37 634.46 640.92 0.0M
2024-05-28 654.46 654.46 635.52 641.17 0.0M
2024-05-27 654.81 657.21 645.92 649.47 0.0M
2024-05-24 649.16 651.99 643.93 647.27 0.0M
2024-05-23 637.94 647.66 634.91 647.08 0.0M
2024-05-22 639.01 640.48 626.31 635.95 0.0M
2024-05-21 622.69 635.49 619.03 633.17 0.0M
2024-05-18 620.61 621.95 618.98 619.96 0.0M
2024-05-17 608.85 615.96 607.02 615.30 0.0M
2024-05-16 605.95 607.74 600.04 607.05 0.0M
2024-05-15 598.63 602.25 595.54 600.19 0.0M
2024-05-14 581.52 596.06 580.88 595.39 0.0M
2024-05-13 579.58 579.94 564.17 578.15 0.0M
2024-05-10 577.18 580.21 566.54 578.55 0.0M
2024-05-09 594.18 594.18 572.21 573.68 0.0M
2024-05-08 582.49 596.31 578.41 593.44 0.0M
2024-05-07 599.51 599.52 580.53 582.62 0.0M
2024-05-06 612.37 612.37 589.41 597.56 0.0M
2024-05-03 619.60 620.93 607.03 611.53 0.0M
2024-05-02 608.51 616.95 605.81 615.03 0.0M
2024-04-30 605.48 609.09 603.47 605.60 0.0M
2024-04-29 603.18 604.66 599.58 602.19 0.0M
2024-04-26 598.33 602.57 595.20 598.43 0.0M
2024-04-25 591.01 596.08 589.77 595.16 0.0M
2024-04-24 589.01 592.83 587.33 590.31 0.0M
2024-04-23 582.88 587.07 581.23 585.50 0.0M
2024-04-22 582.99 582.99 577.61 579.71 0.0M
2024-04-19 569.57 579.90 564.41 576.29 0.0M
2024-04-18 587.27 589.60 576.06 577.31 0.0M
2024-04-16 576.91 584.61 574.13 581.01 0.0M
2024-04-15 559.88 586.53 559.88 580.39 0.0M
2024-04-12 596.63 598.94 587.99 588.49 0.0M
2024-04-10 598.20 599.39 595.22 596.88 0.0M
2024-04-09 600.72 601.20 593.34 596.07 0.0M
2024-04-08 598.15 599.43 594.27 597.08 0.0M
2024-04-05 588.33 594.31 582.61 593.54 0.0M
2024-04-04 594.95 597.12 583.35 587.69 0.0M
2024-04-03 586.61 592.28 583.93 589.77 0.0M
2024-04-02 581.54 587.03 580.69 586.62 0.0M
2024-04-01 572.26 579.56 571.92 578.89 24.0M
2024-03-28 563.72 569.45 562.43 565.80 0.0M
2024-03-27 567.07 568.96 559.33 560.53 0.0M
2024-03-26 553.82 564.43 553.01 562.64 0.0M
2024-03-22 549.60 557.30 545.92 554.69 0.0M
2024-03-21 540.84 550.96 540.59 550.31 0.0M
2024-03-20 535.51 537.83 526.22 534.11 0.0M
2024-03-19 541.05 542.39 530.18 532.77 0.0M
2024-03-18 541.71 547.60 537.83 541.16 0.0M
2024-03-15 550.32 554.56 530.95 544.12 0.0M
2024-03-14 522.40 550.73 517.59 549.67 0.0M
2024-03-13 565.58 565.92 522.62 527.12 0.0M
2024-03-12 575.65 576.05 563.34 564.88 0.0M
2024-03-11 582.35 582.49 572.87 573.80 0.0M
2024-03-07 579.69 582.61 577.95 580.18 0.0M
2024-03-06 584.51 585.97 568.80 577.15 0.0M
2024-03-05 581.94 585.19 579.34 584.23 0.0M
2024-03-04 579.43 583.20 575.93 581.04 0.0M
2024-03-02 576.93 577.65 574.00 576.50 0.0M
2024-03-01 567.89 574.55 567.29 573.39 0.0M
2024-02-29 562.72 564.92 554.25 563.09 0.0M
2024-02-28 577.88 578.11 560.43 561.42 0.0M
2024-02-27 578.51 580.48 573.01 576.26 0.0M
2024-02-26 575.29 580.11 573.80 577.61 0.0M
2024-02-23 574.42 575.72 568.92 574.07 0.0M
2024-02-22 566.65 572.57 556.72 572.05 0.0M
2024-02-21 576.17 577.49 562.00 563.87 36.2M
2024-02-20 575.82 576.07 571.17 573.84 39.3M
2024-02-19 571.58 577.36 569.32 573.04 57.1M
2024-02-16 571.72 571.72 564.74 567.66 0.0M
2024-02-15 563.35 569.67 561.90 568.74 0.0M
2024-02-14 542.55 559.13 538.27 557.94 0.0M
2024-02-13 538.59 548.72 529.64 546.20 0.0M
2024-02-12 564.90 564.91 538.30 540.47 0.0M
2024-02-09 577.49 577.96 550.80 565.38 0.0M
2024-02-08 583.21 583.47 575.92 578.81 0.0M
2024-02-07 581.81 583.42 574.20 577.77 0.0M
2024-02-06 577.93 577.95 563.56 577.08 0.0M
2024-02-05 579.35 582.36 570.02 574.28 0.0M
2024-02-02 564.18 576.26 563.62 571.99 0.0M
2024-02-01 565.60 566.38 552.22 558.08 0.0M
2024-01-31 555.24 559.50 551.55 558.93 0.0M
2024-01-30 562.59 562.59 553.60 554.25 0.0M
2024-01-29 540.27 557.53 538.86 556.24 0.0M
2024-01-25 529.12 534.15 527.56 532.49 0.0M
2024-01-24 515.66 527.40 506.50 526.55 0.0M
2024-01-23 546.23 547.34 510.14 513.95 0.0M
2024-01-20 529.34 537.90 528.55 535.96 59.9M
2024-01-19 511.58 524.17 510.93 523.29 0.0M
2024-01-18 507.64 510.34 493.33 506.72 0.0M
2024-01-17 509.11 514.15 504.18 508.56 0.0M
2024-01-16 515.60 517.06 506.67 512.00 0.0M
2024-01-15 508.50 513.52 504.69 512.56 0.0M
2024-01-12 503.35 505.36 500.71 504.29 0.0M
2024-01-11 502.45 504.22 498.04 499.77 0.0M
2024-01-10 496.84 498.60 488.87 498.09 0.0M
2024-01-09 495.01 498.42 493.37 494.98 0.0M
2024-01-08 494.31 494.31 489.36 490.46 0.0M
2024-01-05 494.40 495.06 487.66 491.48 0.0M
2024-01-04 486.25 492.11 484.84 490.75 0.0M
2024-01-03 478.83 483.64 476.69 481.68 0.0M
2024-01-02 478.48 478.48 467.86 475.24 0.0M
2024-01-01 475.61 479.77 474.16 476.74 0.0M