S&P BSE Central Public Sector

BSECPSE
🏛️ india →
3,797.03
Last Update: 2025-09-29
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
2021-12-31 1,502.40 1,516.72 1,499.72 1,509.97 10.9M
2021-12-30 1,502.77 1,506.00 1,492.33 1,502.13 9.8M
2021-12-29 1,509.83 1,514.45 1,499.08 1,501.76 10.3M
2021-12-28 1,499.26 1,511.56 1,498.55 1,509.49 11.3M
2021-12-27 1,483.37 1,492.73 1,475.95 1,490.79 15.1M
2021-12-24 1,517.98 1,519.21 1,482.16 1,486.26 7.8M
2021-12-23 1,496.10 1,515.38 1,494.25 1,513.32 10.3M
2021-12-22 1,479.15 1,488.95 1,472.49 1,487.18 10.8M
2021-12-21 1,466.92 1,482.55 1,463.43 1,474.22 10.7M
2021-12-20 1,503.19 1,503.43 1,442.64 1,457.45 19.6M
2021-12-17 1,537.51 1,537.57 1,501.01 1,509.18 13.8M
2021-12-16 1,549.09 1,549.74 1,530.08 1,536.89 14.0M
2021-12-15 1,554.79 1,563.09 1,535.59 1,537.80 10.7M
2021-12-14 1,537.98 1,555.50 1,537.06 1,552.57 9.5M
2021-12-13 1,565.40 1,575.00 1,543.54 1,545.10 15.1M
2021-12-10 1,550.33 1,554.90 1,544.90 1,551.77 14.2M
2021-12-09 1,558.83 1,563.22 1,545.72 1,550.17 14.9M
2021-12-08 1,548.01 1,556.22 1,546.58 1,549.88 11.7M
2021-12-07 1,525.92 1,545.42 1,525.71 1,539.97 10.9M
2021-12-06 1,539.74 1,540.29 1,514.25 1,515.67 13.8M
2021-12-03 1,548.18 1,561.23 1,538.42 1,540.40 16.0M
2021-12-02 1,521.28 1,548.87 1,516.77 1,545.43 16.8M
2021-12-01 1,521.54 1,530.91 1,501.61 1,519.65 15.6M
2021-11-30 1,503.59 1,535.07 1,500.41 1,507.44 19.3M
2021-11-29 1,502.35 1,516.99 1,473.79 1,495.82 22.9M
2021-11-26 1,569.47 1,569.47 1,516.43 1,519.07 22.4M
2021-11-25 1,590.41 1,590.41 1,564.16 1,581.94 13.8M
2021-11-24 1,581.77 1,603.64 1,577.77 1,582.93 19.8M
2021-11-23 1,531.56 1,572.73 1,530.87 1,570.56 19.4M
2021-11-22 1,579.86 1,581.22 1,531.81 1,539.29 23.2M
2021-11-18 1,601.96 1,604.43 1,576.12 1,577.94 19.9M
2021-11-17 1,605.51 1,614.70 1,597.06 1,599.77 13.4M
2021-11-16 1,627.46 1,627.83 1,604.53 1,607.24 17.7M
2021-11-15 1,629.43 1,634.37 1,619.21 1,621.08 15.8M
2021-11-12 1,627.15 1,631.19 1,610.93 1,619.43 20.3M
2021-11-11 1,632.07 1,632.07 1,609.19 1,616.99 15.4M
2021-11-10 1,643.47 1,648.34 1,633.96 1,635.71 19.1M
2021-11-09 1,651.97 1,653.37 1,639.29 1,646.32 26.5M
2021-11-08 1,619.26 1,646.39 1,608.20 1,644.69 13.6M
2021-11-04 1,615.69 1,615.69 1,608.85 1,610.43 4.5M
2021-11-03 1,603.73 1,616.58 1,590.11 1,597.98 16.4M
2021-11-02 1,618.01 1,622.53 1,598.13 1,599.57 21.0M
2021-11-01 1,596.66 1,607.84 1,580.39 1,604.62 17.8M
2021-10-29 1,575.83 1,598.88 1,545.59 1,576.90 29.1M
2021-10-28 1,623.30 1,631.39 1,585.93 1,591.33 18.4M
2021-10-27 1,652.71 1,653.21 1,626.98 1,629.60 17.1M
2021-10-26 1,632.88 1,649.15 1,632.57 1,643.22 21.3M
2021-10-25 1,655.79 1,660.34 1,620.12 1,629.70 26.3M
2021-10-22 1,673.21 1,675.07 1,636.40 1,648.91 33.8M
2021-10-21 1,671.95 1,681.19 1,651.64 1,661.34 24.3M
2021-10-20 1,703.53 1,703.53 1,647.21 1,657.23 52.7M
2021-10-19 1,771.29 1,771.29 1,693.47 1,705.07 35.1M
2021-10-18 1,750.37 1,765.44 1,743.38 1,753.37 46.7M
2021-10-14 1,707.52 1,727.95 1,703.38 1,722.21 27.6M
2021-10-13 1,698.49 1,709.50 1,687.13 1,696.44 41.0M
2021-10-12 1,695.15 1,695.15 1,669.64 1,686.50 19.9M
2021-10-11 1,670.08 1,689.12 1,667.85 1,684.46 50.3M
2021-10-08 1,675.56 1,678.82 1,649.39 1,656.03 16.6M
2021-10-07 1,681.35 1,681.74 1,656.19 1,659.76 18.5M
2021-10-06 1,683.01 1,700.55 1,657.59 1,661.90 30.0M
2021-10-05 1,644.61 1,673.84 1,639.13 1,669.98 40.5M
2021-10-04 1,630.35 1,640.29 1,618.67 1,637.04 21.9M
2021-10-01 1,609.09 1,627.87 1,599.62 1,613.91 39.9M
2021-09-30 1,625.72 1,630.89 1,601.29 1,609.34 31.6M
2021-09-29 1,569.09 1,620.31 1,562.67 1,614.26 46.7M
2021-09-28 1,534.52 1,576.50 1,533.83 1,570.44 33.4M
2021-09-27 1,522.46 1,528.68 1,515.29 1,527.09 16.1M
2021-09-24 1,534.90 1,538.35 1,502.87 1,511.80 28.6M
2021-09-23 1,519.96 1,533.35 1,518.99 1,528.13 31.6M
2021-09-22 1,500.64 1,512.10 1,498.79 1,509.21 59.4M
2021-09-21 1,485.06 1,502.68 1,480.72 1,496.30 22.0M
2021-09-20 1,503.08 1,514.66 1,479.77 1,486.04 26.9M
2021-09-17 1,542.41 1,545.77 1,504.53 1,523.21 19.7M
2021-09-16 1,536.66 1,540.01 1,526.84 1,536.80 13.2M
2021-09-15 1,512.00 1,537.93 1,510.81 1,535.29 29.3M
2021-09-14 1,495.80 1,509.11 1,493.78 1,507.31 10.8M
2021-09-13 1,481.19 1,491.63 1,477.03 1,490.35 8.6M
2021-09-09 1,468.89 1,481.25 1,464.64 1,476.48 10.1M
2021-09-08 1,459.32 1,470.55 1,452.00 1,468.30 7.9M
2021-09-07 1,471.70 1,474.69 1,456.72 1,462.05 8.2M
2021-09-06 1,482.51 1,483.15 1,465.98 1,467.44 10.5M
2021-09-03 1,458.83 1,475.43 1,457.91 1,473.96 13.2M
2021-09-02 1,444.64 1,452.55 1,441.98 1,451.95 10.4M
2021-09-01 1,450.97 1,455.14 1,436.55 1,444.06 12.5M
2021-08-31 1,440.10 1,446.85 1,432.84 1,445.67 12.2M
2021-08-30 1,420.93 1,440.70 1,419.77 1,436.56 7.5M
2021-08-27 1,403.95 1,416.56 1,400.13 1,414.32 8.8M
2021-08-26 1,411.15 1,411.15 1,389.71 1,398.88 8.9M
2021-08-25 1,400.29 1,409.66 1,398.42 1,407.88 10.1M
2021-08-24 1,377.02 1,395.38 1,376.97 1,393.60 14.8M
2021-08-23 1,387.11 1,394.34 1,357.01 1,370.41 12.7M
2021-08-20 1,408.57 1,408.57 1,376.93 1,380.55 10.0M
2021-08-18 1,429.21 1,434.90 1,416.67 1,418.38 13.0M
2021-08-17 1,441.08 1,443.10 1,415.85 1,424.44 12.4M
2021-08-16 1,441.37 1,442.47 1,433.47 1,437.61 9.3M
2021-08-13 1,448.29 1,449.18 1,431.03 1,438.52 13.5M
2021-08-12 1,426.65 1,446.84 1,425.60 1,445.59 16.5M
2021-08-11 1,410.46 1,425.01 1,399.29 1,422.85 13.1M
2021-08-10 1,435.65 1,435.88 1,395.49 1,404.27 12.5M
2021-08-09 1,453.67 1,453.67 1,426.42 1,431.54 12.2M
2021-08-06 1,446.45 1,464.20 1,445.14 1,449.62 20.6M
2021-08-05 1,446.34 1,446.57 1,426.99 1,443.61 11.7M
2021-08-04 1,459.94 1,468.86 1,442.54 1,445.80 9.9M
2021-08-03 1,455.46 1,457.59 1,448.32 1,455.86 13.5M
2021-08-02 1,446.02 1,452.76 1,436.86 1,451.11 17.5M
2021-07-30 1,433.08 1,445.33 1,426.11 1,433.94 14.4M
2021-07-29 1,427.18 1,434.31 1,420.72 1,426.57 13.5M
2021-07-28 1,431.77 1,431.77 1,407.37 1,421.21 9.3M
2021-07-27 1,439.68 1,443.15 1,421.96 1,424.90 10.5M
2021-07-26 1,439.38 1,444.63 1,431.24 1,434.87 9.1M
2021-07-23 1,448.29 1,452.26 1,435.93 1,437.18 11.5M
2021-07-22 1,439.48 1,445.14 1,434.68 1,443.69 10.5M
2021-07-20 1,444.41 1,447.01 1,420.55 1,425.90 17.4M
2021-07-19 1,440.78 1,453.10 1,434.63 1,443.99 22.6M
2021-07-16 1,443.21 1,446.14 1,438.99 1,443.76 10.5M
2021-07-15 1,451.63 1,451.63 1,436.94 1,438.54 13.4M
2021-07-14 1,450.83 1,456.99 1,446.99 1,448.34 13.7M
2021-07-13 1,447.32 1,454.41 1,445.44 1,448.34 11.1M
2021-07-12 1,449.39 1,451.86 1,438.55 1,440.38 22.2M
2021-07-09 1,441.24 1,443.65 1,435.67 1,441.26 17.2M
2021-07-08 1,454.04 1,459.91 1,437.22 1,441.92 16.3M
2021-07-07 1,448.55 1,458.24 1,442.97 1,456.26 10.1M
2021-07-06 1,462.00 1,468.02 1,449.68 1,451.19 17.6M
2021-07-05 1,455.68 1,461.37 1,452.55 1,459.53 26.9M
2021-07-02 1,456.77 1,457.67 1,444.72 1,446.97 18.6M
2021-07-01 1,459.58 1,459.64 1,446.66 1,449.89 17.9M
2021-06-30 1,457.81 1,466.08 1,450.36 1,451.90 29.9M
2021-06-29 1,464.68 1,467.82 1,448.26 1,452.31 39.2M
2021-06-28 1,468.07 1,468.07 1,457.68 1,460.27 18.7M
2021-06-25 1,458.40 1,460.85 1,451.50 1,455.51 18.4M
2021-06-24 1,462.18 1,462.18 1,441.34 1,448.39 15.9M
2021-06-23 1,471.01 1,471.27 1,454.83 1,456.82 20.6M
2021-06-22 1,463.61 1,471.04 1,457.99 1,459.84 32.8M
2021-06-21 1,422.66 1,456.20 1,416.84 1,453.77 29.6M
2021-06-18 1,480.09 1,480.09 1,414.28 1,435.69 29.2M
2021-06-17 1,482.31 1,490.15 1,463.16 1,469.72 28.5M
2021-06-16 1,500.39 1,504.25 1,485.25 1,488.73 28.2M
2021-06-15 1,504.68 1,510.82 1,493.97 1,495.36 35.2M
2021-06-14 1,503.52 1,503.72 1,463.92 1,498.33 31.4M
2021-06-11 1,505.81 1,512.54 1,487.67 1,501.83 83.5M
2021-06-10 1,497.48 1,500.93 1,485.28 1,489.76 26.4M
2021-06-09 1,492.86 1,512.84 1,472.94 1,484.38 49.2M
2021-06-08 1,493.56 1,494.26 1,471.00 1,481.62 22.5M
2021-06-07 1,468.57 1,488.97 1,465.49 1,483.88 30.1M
2021-06-04 1,441.01 1,459.63 1,440.86 1,456.23 16.1M
2021-06-03 1,434.74 1,441.46 1,432.84 1,438.73 16.0M
2021-06-02 1,418.62 1,429.76 1,415.72 1,428.00 15.6M
2021-06-01 1,423.35 1,429.19 1,411.34 1,415.23 12.1M
2021-05-31 1,408.15 1,417.10 1,397.68 1,414.80 19.5M
2021-05-28 1,418.08 1,423.35 1,400.30 1,402.96 10.8M
2021-05-27 1,415.62 1,415.77 1,403.29 1,405.90 10.5M
2021-05-26 1,427.92 1,428.70 1,405.34 1,406.93 9.7M
2021-05-25 1,429.85 1,433.40 1,421.35 1,424.38 13.4M
2021-05-24 1,399.36 1,419.21 1,391.13 1,417.17 12.6M
2021-05-21 1,400.18 1,402.90 1,392.33 1,393.80 9.8M
2021-05-20 1,408.59 1,410.02 1,385.56 1,388.36 8.2M
2021-05-19 1,407.66 1,412.17 1,397.13 1,408.88 9.8M
2021-05-18 1,399.54 1,414.96 1,397.91 1,406.40 10.7M
2021-05-17 1,383.17 1,387.26 1,366.56 1,385.39 11.2M
2021-05-14 1,415.01 1,417.61 1,364.19 1,373.84 16.0M
2021-05-12 1,434.17 1,449.87 1,392.86 1,406.25 25.8M
2021-05-11 1,367.90 1,425.15 1,357.98 1,421.09 29.5M
2021-05-10 1,344.55 1,381.05 1,344.55 1,377.59 17.3M
2021-05-07 1,317.48 1,336.92 1,312.28 1,331.52 11.2M
2021-05-06 1,313.65 1,314.25 1,301.95 1,311.03 10.0M
2021-05-05 1,302.07 1,312.24 1,294.25 1,302.00 12.1M
2021-05-04 1,287.83 1,309.80 1,284.80 1,289.09 18.4M
2021-05-03 1,271.15 1,286.70 1,263.16 1,282.42 11.5M
2021-04-30 1,250.63 1,296.33 1,245.21 1,277.12 17.4M
2021-04-29 1,264.22 1,269.41 1,252.55 1,257.40 9.0M
2021-04-28 1,249.56 1,255.97 1,247.30 1,253.53 7.0M
2021-04-27 1,235.12 1,245.55 1,234.54 1,243.38 6.7M
2021-04-26 1,231.08 1,236.04 1,228.87 1,232.65 7.1M
2021-04-23 1,208.68 1,229.41 1,206.61 1,222.70 13.5M
2021-04-22 1,202.01 1,212.47 1,193.32 1,211.67 9.5M
2021-04-20 1,213.39 1,221.75 1,197.18 1,204.10 10.3M
2021-04-19 1,207.32 1,209.90 1,193.44 1,202.29 10.8M
2021-04-16 1,234.42 1,249.21 1,228.79 1,239.01 9.2M
2021-04-15 1,221.98 1,244.78 1,216.58 1,231.44 10.5M
2021-04-13 1,194.07 1,227.06 1,192.84 1,224.05 15.2M
2021-04-12 1,228.18 1,232.21 1,184.09 1,188.53 25.1M
2021-04-09 1,268.22 1,270.79 1,251.31 1,254.72 10.2M
2021-04-08 1,266.50 1,278.53 1,261.59 1,264.63 17.6M
2021-04-07 1,259.01 1,271.40 1,255.88 1,261.60 16.2M
2021-04-06 1,259.74 1,269.16 1,249.78 1,252.93 12.0M
2021-04-05 1,269.78 1,270.49 1,233.79 1,253.68 11.8M
2021-04-01 1,257.48 1,275.20 1,253.36 1,272.69 9.8M
2021-03-31 1,254.32 1,260.22 1,247.18 1,248.71 12.6M
2021-03-30 1,243.93 1,259.46 1,243.93 1,255.57 0.0M
2021-03-26 1,235.15 1,236.94 1,225.93 1,232.90 25.1M
2021-03-25 1,249.32 1,251.37 1,214.03 1,218.37 16.5M
2021-03-24 1,266.74 1,272.68 1,246.42 1,248.74 12.9M
2021-03-23 1,287.00 1,287.00 1,271.23 1,274.63 15.5M
2021-03-22 1,296.40 1,296.40 1,279.46 1,284.97 19.1M
2021-03-19 1,255.47 1,294.83 1,234.92 1,289.57 26.1M
2021-03-18 1,299.63 1,306.57 1,260.33 1,270.32 26.0M
2021-03-17 1,329.97 1,330.30 1,284.42 1,288.63 14.2M
2021-03-16 1,339.43 1,343.68 1,327.58 1,330.84 14.2M
2021-03-15 1,342.01 1,342.31 1,314.90 1,334.16 19.3M
2021-03-12 1,342.50 1,353.91 1,325.98 1,335.71 27.0M
2021-03-10 1,343.88 1,344.52 1,320.92 1,328.76 13.3M
2021-03-09 1,362.13 1,362.60 1,316.00 1,330.35 19.0M
2021-03-08 1,353.17 1,372.21 1,347.97 1,357.94 22.6M
2021-03-05 1,355.26 1,364.07 1,326.13 1,333.47 29.7M
2021-03-04 1,348.14 1,365.58 1,341.61 1,351.98 33.9M
2021-03-03 1,366.79 1,370.48 1,349.58 1,357.74 26.1M
2021-03-02 1,352.15 1,364.29 1,341.53 1,350.13 30.3M
2021-03-01 1,317.16 1,340.26 1,312.38 1,336.55 24.5M
2021-02-26 1,315.26 1,337.11 1,282.50 1,293.57 30.8M
2021-02-25 1,293.24 1,337.25 1,291.81 1,331.46 35.8M
2021-02-24 1,290.34 1,290.34 1,256.83 1,280.86 43.7M
2021-02-23 1,254.43 1,273.72 1,250.96 1,268.63 15.5M
2021-02-22 1,269.17 1,274.73 1,237.87 1,243.89 19.3M
2021-02-19 1,287.30 1,299.41 1,252.01 1,265.98 33.6M
2021-02-18 1,245.58 1,290.49 1,243.83 1,284.40 32.8M
2021-02-17 1,222.46 1,236.82 1,213.87 1,235.39 16.1M
2021-02-16 1,207.67 1,233.00 1,206.47 1,227.03 19.7M
2021-02-15 1,213.68 1,213.68 1,200.59 1,203.88 11.7M
2021-02-12 1,219.90 1,219.90 1,196.77 1,204.42 12.2M
2021-02-11 1,211.79 1,216.32 1,204.82 1,212.11 0.0M
2021-02-10 1,219.75 1,223.89 1,203.89 1,213.28 14.5M
2021-02-09 1,230.61 1,234.35 1,210.89 1,215.20 24.2M
2021-02-08 1,210.20 1,229.36 1,209.46 1,227.51 0.0M
2021-02-05 1,222.50 1,223.78 1,201.02 1,207.05 28.4M
2021-02-04 1,193.25 1,214.96 1,189.15 1,211.70 24.0M
2021-02-03 1,165.26 1,193.85 1,160.53 1,187.91 29.6M
2021-02-02 1,147.43 1,163.60 1,144.60 1,156.45 40.3M
2021-02-01 1,113.12 1,136.53 1,103.04 1,134.35 18.6M
2021-01-29 1,126.21 1,132.14 1,099.99 1,104.98 20.4M
2021-01-28 1,108.20 1,120.41 1,105.19 1,117.78 26.9M
2021-01-27 1,129.91 1,130.04 1,112.42 1,117.05 15.5M
2021-01-25 1,158.44 1,161.03 1,126.17 1,130.07 12.8M
2021-01-22 1,171.78 1,174.77 1,143.91 1,147.64 14.8M
2021-01-21 1,195.63 1,200.49 1,166.84 1,170.77 17.2M
2021-01-20 1,201.31 1,203.02 1,188.49 1,192.72 10.2M
2021-01-19 1,182.75 1,198.96 1,182.75 1,197.91 17.2M
2021-01-18 1,209.35 1,210.51 1,167.11 1,176.44 15.4M
2021-01-15 1,235.85 1,238.69 1,202.11 1,207.91 16.2M
2021-01-14 1,231.42 1,235.38 1,221.90 1,231.74 12.9M
2021-01-13 1,218.99 1,238.71 1,206.52 1,222.23 22.1M
2021-01-12 1,199.49 1,217.15 1,195.11 1,212.87 18.1M
2021-01-11 1,206.20 1,206.64 1,184.65 1,198.66 16.7M
2021-01-08 1,187.04 1,200.49 1,186.55 1,197.13 19.9M
2021-01-07 1,182.36 1,187.10 1,175.75 1,178.05 15.6M
2021-01-06 1,166.56 1,179.77 1,160.65 1,172.27 55.5M
2021-01-05 1,159.07 1,159.70 1,147.85 1,158.25 22.7M
2021-01-04 1,147.77 1,164.97 1,144.86 1,163.42 18.9M
2021-01-01 1,133.41 1,140.82 1,132.73 1,138.63 10.9M