S&P DOLLEX-100

BSEDX100
🏛️ india →
3,008.14
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
2021-12-31 2,428.48 2,462.83 2,427.91 2,456.82 0.0M
2021-12-30 2,424.42 2,433.69 2,417.99 2,425.91 0.0M
2021-12-29 2,424.18 2,433.62 2,416.32 2,420.89 0.0M
2021-12-28 2,409.22 2,427.16 2,407.52 2,425.77 0.0M
2021-12-27 2,375.85 2,398.34 2,357.09 2,395.04 0.0M
2021-12-24 2,402.15 2,403.24 2,368.65 2,382.42 0.0M
2021-12-23 2,379.02 2,392.72 2,376.28 2,386.79 0.0M
2021-12-22 2,344.39 2,366.08 2,342.61 2,363.70 0.0M
2021-12-21 2,322.23 2,359.18 2,318.96 2,333.20 0.0M
2021-12-20 2,328.47 2,328.49 2,268.49 2,299.61 0.0M
2021-12-17 2,391.35 2,392.20 2,346.74 2,349.19 0.0M
2021-12-16 2,403.37 2,406.17 2,378.49 2,389.82 0.0M
2021-12-15 2,406.11 2,408.55 2,386.24 2,389.10 0.0M
2021-12-14 2,409.33 2,415.36 2,393.59 2,410.88 0.0M
2021-12-13 2,454.58 2,461.21 2,418.93 2,419.93 0.0M
2021-12-10 2,438.25 2,444.75 2,421.83 2,436.34 0.0M
2021-12-09 2,448.70 2,450.42 2,427.16 2,442.87 0.0M
2021-12-08 2,424.33 2,441.70 2,422.78 2,439.60 0.0M
2021-12-07 2,382.90 2,410.71 2,377.80 2,400.80 0.0M
2021-12-06 2,415.01 2,415.60 2,364.01 2,366.36 0.0M
2021-12-03 2,446.56 2,456.00 2,412.72 2,414.75 0.0M
2021-12-02 2,418.44 2,445.34 2,413.16 2,443.01 0.0M
2021-12-01 2,402.20 2,422.66 2,399.30 2,414.21 0.0M
2021-11-30 2,398.71 2,438.19 2,379.55 2,387.40 0.0M
2021-11-29 2,391.65 2,410.86 2,359.97 2,391.90 0.0M
2021-11-26 2,461.81 2,461.91 2,396.03 2,400.82 0.0M
2021-11-25 2,471.79 2,489.63 2,458.05 2,486.41 0.0M
2021-11-24 2,489.37 2,499.89 2,466.21 2,474.67 0.0M
2021-11-23 2,448.97 2,490.75 2,439.21 2,485.24 0.0M
2021-11-22 2,524.52 2,526.95 2,444.94 2,468.06 0.0M
2021-11-18 2,549.65 2,555.27 2,516.67 2,526.68 0.0M
2021-11-17 2,545.63 2,558.79 2,538.39 2,545.54 0.0M
2021-11-16 2,568.93 2,571.22 2,548.77 2,553.83 0.0M
2021-11-15 2,571.76 2,578.62 2,561.34 2,564.30 0.0M
2021-11-12 2,547.03 2,565.17 2,534.53 2,562.18 0.0M
2021-11-11 2,546.38 2,546.38 2,517.55 2,529.04 0.0M
2021-11-10 2,557.79 2,561.19 2,546.79 2,552.41 0.0M
2021-11-09 2,573.43 2,578.65 2,557.30 2,566.24 0.0M
2021-11-08 2,549.82 2,569.95 2,526.70 2,567.47 0.0M
2021-11-04 2,535.18 2,535.18 2,527.13 2,529.32 0.0M
2021-11-03 2,524.57 2,531.55 2,503.44 2,514.92 0.0M
2021-11-02 2,522.18 2,522.87 2,506.80 2,513.80 0.0M
2021-11-01 2,485.48 2,512.70 2,476.08 2,510.47 0.0M
2021-10-29 2,496.69 2,512.39 2,464.66 2,475.57 0.0M
2021-10-28 2,540.11 2,540.56 2,488.21 2,496.72 0.0M
2021-10-27 2,554.57 2,562.19 2,533.75 2,539.69 0.0M
2021-10-26 2,526.39 2,551.86 2,520.41 2,546.48 0.0M
2021-10-25 2,551.28 2,551.39 2,501.81 2,523.21 0.0M
2021-10-22 2,552.52 2,564.83 2,525.73 2,534.13 0.0M
2021-10-21 2,571.78 2,574.14 2,526.78 2,546.22 0.0M
2021-10-20 2,575.76 2,580.70 2,548.66 2,556.23 0.0M
2021-10-19 2,599.57 2,599.57 2,566.66 2,576.43 0.0M
2021-10-18 2,592.15 2,593.76 2,580.17 2,582.11 0.0M
2021-10-14 2,559.71 2,567.53 2,554.40 2,565.77 0.0M
2021-10-13 2,529.19 2,548.70 2,522.97 2,538.44 0.0M
2021-10-12 2,501.24 2,510.23 2,490.43 2,507.46 0.0M
2021-10-11 2,507.05 2,522.02 2,497.29 2,502.92 0.0M
2021-10-08 2,509.49 2,514.88 2,498.89 2,506.34 0.0M
2021-10-07 2,496.68 2,512.30 2,496.49 2,500.88 0.0M
2021-10-06 2,521.89 2,522.31 2,470.60 2,475.24 0.0M
2021-10-05 2,495.84 2,517.13 2,488.19 2,515.93 0.0M
2021-10-04 2,498.34 2,513.75 2,492.18 2,502.85 0.0M
2021-10-01 2,481.76 2,488.59 2,466.94 2,484.82 0.0M
2021-09-30 2,509.66 2,509.66 2,488.30 2,492.58 0.0M
2021-09-29 2,494.86 2,516.77 2,490.31 2,507.04 0.0M
2021-09-28 2,546.31 2,546.31 2,492.11 2,515.73 0.0M
2021-09-27 2,551.06 2,551.68 2,534.69 2,539.62 0.0M
2021-09-24 2,550.63 2,556.24 2,535.17 2,541.56 0.0M
2021-09-23 2,516.36 2,546.36 2,513.41 2,543.70 0.0M
2021-09-22 2,509.10 2,511.78 2,495.26 2,497.97 0.0M
2021-09-21 2,483.82 2,506.71 2,470.21 2,504.06 0.0M
2021-09-20 2,489.01 2,515.17 2,472.31 2,477.03 0.0M
2021-09-17 2,535.57 2,546.29 2,509.14 2,516.15 0.0M
2021-09-16 2,511.98 2,525.71 2,503.18 2,524.11 0.0M
2021-09-15 2,489.06 2,505.95 2,485.83 2,504.52 0.0M
2021-09-14 2,490.20 2,490.81 2,482.13 2,483.92 0.0M
2021-09-13 2,481.50 2,483.03 2,467.86 2,477.87 0.0M
2021-09-09 2,475.78 2,482.35 2,471.84 2,481.29 0.0M
2021-09-08 2,487.20 2,487.90 2,470.18 2,478.69 0.0M
2021-09-07 2,503.07 2,504.37 2,482.35 2,484.08 0.0M
2021-09-06 2,503.59 2,505.22 2,494.58 2,497.74 0.0M
2021-09-03 2,485.13 2,493.12 2,476.03 2,490.83 0.0M
2021-09-02 2,460.46 2,480.58 2,455.42 2,477.64 0.0M
2021-09-01 2,471.97 2,475.66 2,451.32 2,454.62 0.0M
2021-08-31 2,429.82 2,464.41 2,424.37 2,461.52 0.0M
2021-08-30 2,391.96 2,427.06 2,390.53 2,424.57 0.0M
2021-08-27 2,349.60 2,375.64 2,342.07 2,373.46 0.0M
2021-08-26 2,352.51 2,356.58 2,343.65 2,348.57 0.0M
2021-08-25 2,353.39 2,358.21 2,345.12 2,348.28 0.0M
2021-08-24 2,335.81 2,349.48 2,330.08 2,347.52 0.0M
2021-08-23 2,336.20 2,340.49 2,311.16 2,325.52 0.0M
2021-08-20 2,320.21 2,331.96 2,311.77 2,317.84 0.0M
2021-08-18 2,356.47 2,359.76 2,338.76 2,342.83 0.0M
2021-08-17 2,342.21 2,348.65 2,329.84 2,346.40 0.0M
2021-08-16 2,338.41 2,345.96 2,329.79 2,344.25 0.0M
2021-08-13 2,320.50 2,338.45 2,319.30 2,335.50 0.0M
2021-08-12 2,310.86 2,318.10 2,306.54 2,317.15 0.0M
2021-08-11 2,306.09 2,308.23 2,279.94 2,300.11 0.0M
2021-08-10 2,304.39 2,314.87 2,288.70 2,299.80 0.0M
2021-08-09 2,312.59 2,316.93 2,293.78 2,304.60 0.0M
2021-08-06 2,318.83 2,323.06 2,306.73 2,309.03 0.0M
2021-08-05 2,318.34 2,320.26 2,300.74 2,314.27 0.0M
2021-08-04 2,307.07 2,320.72 2,305.24 2,309.74 0.0M
2021-08-03 2,269.54 2,296.72 2,266.13 2,294.53 0.0M
2021-08-02 2,253.57 2,261.54 2,250.60 2,260.32 0.0M
2021-07-30 2,249.56 2,254.91 2,236.81 2,239.10 0.0M
2021-07-29 2,243.97 2,248.61 2,237.79 2,243.38 0.0M
2021-07-28 2,238.34 2,238.34 2,200.78 2,230.78 0.0M
2021-07-27 2,254.00 2,255.63 2,224.13 2,232.56 0.0M
2021-07-26 2,249.04 2,254.56 2,239.48 2,244.93 0.0M
2021-07-23 2,250.18 2,255.88 2,234.85 2,248.66 0.0M
2021-07-22 2,229.96 2,246.21 2,229.90 2,243.85 0.0M
2021-07-20 2,214.85 2,218.27 2,195.87 2,212.53 0.0M
2021-07-19 2,226.64 2,236.10 2,212.75 2,220.32 0.0M
2021-07-16 2,255.50 2,257.42 2,245.64 2,251.22 0.0M
2021-07-15 2,245.46 2,255.60 2,244.75 2,251.59 0.0M
2021-07-14 2,238.75 2,244.64 2,230.76 2,239.48 0.0M
2021-07-13 2,237.91 2,240.22 2,232.16 2,239.09 0.0M
2021-07-12 2,234.08 2,240.06 2,216.47 2,223.38 0.0M
2021-07-09 2,219.02 2,224.72 2,208.45 2,220.43 0.0M
2021-07-08 2,238.42 2,240.56 2,213.75 2,219.11 0.0M
2021-07-07 2,234.97 2,244.56 2,226.54 2,242.14 0.0M
2021-07-06 2,245.98 2,256.75 2,231.96 2,234.38 0.0M
2021-07-05 2,233.07 2,245.71 2,229.70 2,244.31 0.0M
2021-07-02 2,221.19 2,221.19 2,207.03 2,214.65 0.0M
2021-07-01 2,232.43 2,232.80 2,213.41 2,215.19 0.0M
2021-06-30 2,239.66 2,245.00 2,224.70 2,226.26 0.0M
2021-06-29 2,244.15 2,246.65 2,230.01 2,232.97 0.0M
2021-06-28 2,256.59 2,256.59 2,241.22 2,244.11 0.0M
2021-06-25 2,245.22 2,249.40 2,236.55 2,247.90 0.0M
2021-06-24 2,232.96 2,239.12 2,227.01 2,235.28 0.0M
2021-06-23 2,247.80 2,247.80 2,220.53 2,222.92 0.0M
2021-06-22 2,250.36 2,257.30 2,233.23 2,235.83 0.0M
2021-06-21 2,202.26 2,238.10 2,194.78 2,236.10 0.0M
2021-06-18 2,239.42 2,240.78 2,187.78 2,233.11 0.0M
2021-06-17 2,239.65 2,255.75 2,224.12 2,234.85 0.0M
2021-06-16 2,281.03 2,283.29 2,263.92 2,267.25 0.0M
2021-06-15 2,284.78 2,289.25 2,280.21 2,282.06 0.0M
2021-06-14 2,272.50 2,276.06 2,242.52 2,273.80 0.0M
2021-06-11 2,284.43 2,288.76 2,274.03 2,279.81 0.0M
2021-06-10 2,266.74 2,273.56 2,260.72 2,271.42 0.0M
2021-06-09 2,281.81 2,283.88 2,247.22 2,258.41 0.0M
2021-06-08 2,285.06 2,285.06 2,269.18 2,275.75 0.0M
2021-06-07 2,270.96 2,281.47 2,265.99 2,277.38 0.0M
2021-06-04 2,264.80 2,268.88 2,250.35 2,258.67 0.0M
2021-06-03 2,255.19 2,266.04 2,248.26 2,264.27 0.0M
2021-06-02 2,235.75 2,245.77 2,223.28 2,242.99 0.0M
2021-06-01 2,263.75 2,267.79 2,239.16 2,244.05 0.0M
2021-05-31 2,243.98 2,256.41 2,232.67 2,253.17 0.0M
2021-05-28 2,236.75 2,244.76 2,233.27 2,239.57 0.0M
2021-05-27 2,217.68 2,228.36 2,208.70 2,222.75 0.0M
2021-05-26 2,209.66 2,215.01 2,198.05 2,213.21 0.0M
2021-05-25 2,208.91 2,208.91 2,192.50 2,199.79 0.0M
2021-05-24 2,198.66 2,202.24 2,187.07 2,193.70 0.0M
2021-05-21 2,164.86 2,190.47 2,162.37 2,188.74 0.0M
2021-05-20 2,166.46 2,170.09 2,144.75 2,148.83 0.0M
2021-05-19 2,171.67 2,180.93 2,161.17 2,163.88 0.0M
2021-05-18 2,160.44 2,180.20 2,160.44 2,175.68 0.0M
2021-05-17 2,118.47 2,144.55 2,113.26 2,142.68 0.0M
2021-05-14 2,118.15 2,118.15 2,092.99 2,107.92 0.0M
2021-05-12 2,129.50 2,129.50 2,102.16 2,109.06 0.0M
2021-05-11 2,116.37 2,134.07 2,111.94 2,130.78 0.0M
2021-05-10 2,134.42 2,142.15 2,131.62 2,137.93 0.0M
2021-05-07 2,111.80 2,119.94 2,105.91 2,115.84 0.0M
2021-05-06 2,090.45 2,098.48 2,076.72 2,095.94 0.0M
2021-05-05 2,073.91 2,080.80 2,063.68 2,078.20 0.0M
2021-05-04 2,086.33 2,090.51 2,056.63 2,061.34 0.0M
2021-05-03 2,053.23 2,080.64 2,039.42 2,075.65 0.0M
2021-04-30 2,086.74 2,102.85 2,068.09 2,071.97 0.0M
2021-04-29 2,110.21 2,120.16 2,094.19 2,104.61 0.0M
2021-04-28 2,066.84 2,096.86 2,066.60 2,092.69 0.0M
2021-04-27 2,034.56 2,057.27 2,033.86 2,054.80 0.0M
2021-04-26 2,020.81 2,037.83 2,019.52 2,030.96 0.0M
2021-04-23 2,002.55 2,023.58 1,994.44 2,003.66 0.0M
2021-04-22 1,983.08 2,014.94 1,970.81 2,011.20 0.0M
2021-04-20 2,038.91 2,043.22 1,988.05 2,000.49 0.0M
2021-04-19 2,015.58 2,015.58 1,990.49 2,009.49 0.0M
2021-04-16 2,047.46 2,070.54 2,039.71 2,057.80 0.0M
2021-04-15 2,018.11 2,039.67 1,998.12 2,036.48 0.0M
2021-04-13 2,001.81 2,018.22 1,985.71 2,015.13 0.0M
2021-04-12 2,048.64 2,048.64 1,990.78 1,998.34 0.0M
2021-04-09 2,094.65 2,096.82 2,074.20 2,081.74 0.0M
2021-04-08 2,098.75 2,114.69 2,080.54 2,087.68 0.0M
2021-04-07 2,097.78 2,110.83 2,084.83 2,089.68 0.0M
2021-04-06 2,101.70 2,109.66 2,083.49 2,096.50 0.0M
2021-04-05 2,122.19 2,122.19 2,064.03 2,089.08 0.0M
2021-04-01 2,119.57 2,122.62 2,095.98 2,120.40 0.0M
2021-03-31 2,109.33 2,109.96 2,092.84 2,103.89 0.0M
2021-03-30 2,100.41 2,124.29 2,100.41 2,113.74 0.0M
2021-03-26 2,089.10 2,106.94 2,081.56 2,097.20 0.0M
2021-03-25 2,101.93 2,103.06 2,056.43 2,065.93 0.0M
2021-03-24 2,129.90 2,133.28 2,098.43 2,101.07 0.0M
2021-03-23 2,138.06 2,155.59 2,131.78 2,141.79 0.0M
2021-03-22 2,129.09 2,135.16 2,113.51 2,132.27 0.0M
2021-03-19 2,081.69 2,133.21 2,063.34 2,127.91 0.0M
2021-03-18 2,143.59 2,148.98 2,085.70 2,099.63 0.0M
2021-03-17 2,156.06 2,158.52 2,119.59 2,122.91 0.0M
2021-03-16 2,164.75 2,173.74 2,148.42 2,152.39 0.0M
2021-03-15 2,164.16 2,166.73 2,123.85 2,156.24 0.0M
2021-03-12 2,198.68 2,204.65 2,150.93 2,159.85 0.0M
2021-03-10 2,181.92 2,183.20 2,165.42 2,177.45 0.0M
2021-03-09 2,152.94 2,166.73 2,139.01 2,163.33 0.0M
2021-03-08 2,151.69 2,167.41 2,134.15 2,138.73 0.0M
2021-03-05 2,155.63 2,174.19 2,135.90 2,144.37 0.0M
2021-03-04 2,162.81 2,193.54 2,151.02 2,173.62 0.0M
2021-03-03 2,154.67 2,195.79 2,148.78 2,192.35 0.0M
2021-03-02 2,121.90 2,135.69 2,109.08 2,129.91 0.0M
2021-03-01 2,095.53 2,115.85 2,084.62 2,104.99 0.0M
2021-02-26 2,133.00 2,140.27 2,072.76 2,082.21 0.0M
2021-02-25 2,184.68 2,193.27 2,176.57 2,180.77 0.0M
2021-02-24 2,134.96 2,168.47 2,124.05 2,165.19 0.0M
2021-02-23 2,132.77 2,147.93 2,118.75 2,129.18 0.0M
2021-02-22 2,159.87 2,163.87 2,113.58 2,119.28 0.0M
2021-02-19 2,174.99 2,180.24 2,143.34 2,162.11 0.0M
2021-02-18 2,195.61 2,195.61 2,170.29 2,177.96 0.0M
2021-02-17 2,191.55 2,197.66 2,177.49 2,186.23 0.0M
2021-02-16 2,212.37 2,218.47 2,187.07 2,199.70 0.0M
2021-02-15 2,197.91 2,204.86 2,196.34 2,202.32 0.0M
2021-02-12 2,180.49 2,186.07 2,163.41 2,174.09 0.0M
2021-02-11 2,161.89 2,178.63 2,160.41 2,174.85 0.0M
2021-02-10 2,166.72 2,172.21 2,146.77 2,165.69 0.0M
2021-02-09 2,169.71 2,182.31 2,156.06 2,162.67 0.0M
2021-02-08 2,154.63 2,168.34 2,154.36 2,163.03 0.0M
2021-02-05 2,151.17 2,151.17 2,128.41 2,135.32 0.0M
2021-02-04 2,118.64 2,137.72 2,111.07 2,135.48 0.0M
2021-02-03 2,115.11 2,129.70 2,088.65 2,116.94 0.0M
2021-02-02 2,067.58 2,104.73 2,067.55 2,097.06 0.0M
2021-02-01 1,971.86 2,049.79 1,960.45 2,043.43 0.0M
2021-01-29 2,008.14 2,008.14 1,950.40 1,956.56 0.0M
2021-01-28 1,977.04 1,990.99 1,966.26 1,981.28 0.0M
2021-01-27 2,047.06 2,047.06 2,000.66 2,005.72 0.0M
2021-01-25 2,077.51 2,078.30 2,038.66 2,041.75 0.0M
2021-01-22 2,088.69 2,093.44 2,055.13 2,058.17 0.0M
2021-01-21 2,112.41 2,114.79 2,078.47 2,088.49 0.0M
2021-01-20 2,081.38 2,097.25 2,076.29 2,093.86 0.0M
2021-01-19 2,052.67 2,075.53 2,051.78 2,072.80 0.0M
2021-01-18 2,064.64 2,065.89 2,027.95 2,034.89 0.0M
2021-01-15 2,094.06 2,095.84 2,053.25 2,065.00 0.0M
2021-01-14 2,080.92 2,094.42 2,069.96 2,090.13 0.0M
2021-01-13 2,097.66 2,099.28 2,063.03 2,082.26 0.0M
2021-01-12 2,067.32 2,084.26 2,062.31 2,081.46 0.0M
2021-01-11 2,069.26 2,070.36 2,053.92 2,068.05 0.0M
2021-01-08 2,037.52 2,054.36 2,034.64 2,052.01 0.0M
2021-01-07 2,041.66 2,043.89 2,022.40 2,024.68 0.0M
2021-01-06 2,039.55 2,039.55 2,010.58 2,025.45 0.0M
2021-01-05 2,016.42 2,032.27 2,009.19 2,030.13 0.0M
2021-01-04 2,017.41 2,025.23 1,999.02 2,023.48 0.0M
2021-01-01 1,998.62 2,008.14 1,998.54 2,004.23 0.0M