S&P DOLLEX-100

BSEDX100
🏛️ india →
3,010.55
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
2022-12-30 2,320.08 2,324.97 2,300.10 2,303.63 0.0M
2022-12-29 2,293.67 2,313.24 2,286.50 2,310.59 0.0M
2022-12-28 2,300.03 2,307.89 2,295.98 2,302.14 0.0M
2022-12-27 2,301.56 2,307.82 2,286.15 2,304.79 0.0M
2022-12-26 2,253.74 2,301.48 2,253.05 2,292.06 0.0M
2022-12-23 2,279.80 2,293.52 2,253.70 2,257.35 0.0M
2022-12-22 2,321.13 2,330.56 2,297.96 2,304.21 0.0M
2022-12-21 2,351.19 2,353.54 2,310.85 2,314.28 0.0M
2022-12-20 2,339.93 2,345.00 2,317.32 2,342.25 0.0M
2022-12-19 2,326.93 2,351.14 2,322.84 2,349.62 0.0M
2022-12-16 2,335.56 2,348.22 2,321.83 2,323.41 0.0M
2022-12-15 2,375.28 2,380.03 2,344.28 2,347.39 0.0M
2022-12-14 2,378.64 2,388.47 2,378.27 2,383.90 0.0M
2022-12-13 2,367.47 2,372.01 2,360.36 2,368.58 0.0M
2022-12-12 2,347.60 2,365.17 2,342.72 2,362.22 0.0M
2022-12-09 2,389.98 2,394.30 2,362.14 2,371.35 0.0M
2022-12-08 2,379.93 2,386.60 2,376.08 2,380.40 0.0M
2022-12-07 2,374.42 2,388.50 2,369.18 2,372.61 0.0M
2022-12-06 2,386.52 2,389.85 2,373.35 2,378.72 0.0M
2022-12-05 2,424.82 2,425.85 2,402.25 2,409.32 0.0M
2022-12-02 2,432.05 2,436.99 2,419.14 2,424.46 0.0M
2022-12-01 2,442.53 2,450.94 2,430.33 2,436.00 0.0M
2022-11-30 2,401.29 2,431.69 2,399.31 2,424.31 0.0M
2022-11-29 2,387.97 2,404.55 2,387.74 2,396.54 0.0M
2022-11-28 2,370.22 2,397.93 2,370.22 2,392.05 0.0M
2022-11-25 2,382.91 2,390.52 2,377.63 2,386.63 0.0M
2022-11-24 2,357.89 2,385.93 2,357.89 2,381.61 0.0M
2022-11-23 2,360.18 2,360.58 2,349.16 2,351.40 0.0M
2022-11-22 2,337.13 2,353.44 2,337.13 2,352.05 0.0M
2022-11-21 2,346.54 2,346.54 2,333.07 2,336.23 0.0M
2022-11-18 2,371.42 2,376.16 2,344.12 2,358.17 0.0M
2022-11-17 2,369.62 2,379.70 2,364.42 2,368.02 0.0M
2022-11-16 2,379.98 2,392.05 2,374.65 2,384.53 0.0M
2022-11-15 2,384.34 2,393.52 2,371.04 2,390.83 0.0M
2022-11-14 2,403.40 2,405.28 2,381.51 2,383.31 0.0M
2022-11-11 2,355.49 2,393.36 2,355.49 2,391.98 0.0M
2022-11-10 2,335.45 2,347.82 2,318.99 2,330.19 0.0M
2022-11-09 2,369.32 2,373.51 2,354.97 2,360.16 0.0M
2022-11-07 2,341.54 2,350.95 2,321.63 2,345.89 0.0M
2022-11-04 2,306.94 2,326.51 2,306.94 2,324.61 0.0M
2022-11-03 2,294.00 2,312.66 2,292.68 2,304.50 0.0M
2022-11-02 2,322.87 2,325.85 2,307.41 2,312.03 0.0M
2022-11-01 2,310.37 2,323.77 2,308.89 2,320.23 0.0M
2022-10-31 2,292.31 2,306.92 2,292.31 2,301.71 0.0M
2022-10-28 2,279.59 2,290.67 2,272.48 2,280.51 0.0M
2022-10-27 2,282.00 2,286.81 2,268.77 2,278.64 0.0M
2022-10-25 2,273.19 2,274.22 2,255.22 2,256.82 0.0M
2022-10-24 2,262.31 2,268.80 2,259.27 2,261.50 0.0M
2022-10-21 2,250.84 2,259.62 2,238.56 2,246.88 0.0M
2022-10-20 2,222.92 2,247.89 2,217.90 2,245.19 0.0M
2022-10-19 2,257.05 2,264.06 2,232.53 2,237.71 0.0M
2022-10-18 2,244.19 2,260.23 2,243.78 2,249.85 0.0M
2022-10-17 2,204.18 2,227.41 2,197.19 2,225.72 0.0M
2022-10-14 2,229.60 2,237.07 2,207.80 2,209.95 0.0M
2022-10-13 2,205.09 2,208.07 2,184.54 2,191.72 0.0M
2022-10-12 2,195.11 2,211.10 2,189.33 2,208.05 0.0M
2022-10-11 2,226.18 2,226.18 2,186.00 2,189.49 0.0M
2022-10-10 2,197.95 2,228.21 2,195.51 2,224.09 0.0M
2022-10-07 2,233.68 2,239.42 2,219.64 2,234.08 0.0M
2022-10-06 2,259.17 2,269.58 2,248.07 2,249.89 0.0M
2022-10-04 2,226.54 2,253.33 2,226.54 2,249.04 0.0M
2022-10-03 2,223.68 2,225.23 2,184.63 2,190.32 0.0M
2022-09-30 2,187.65 2,247.71 2,182.37 2,234.35 0.0M
2022-09-29 2,213.59 2,220.40 2,180.52 2,186.54 0.0M
2022-09-28 2,192.51 2,212.58 2,184.58 2,188.86 0.0M
2022-09-27 2,227.11 2,244.19 2,210.96 2,216.58 0.0M
2022-09-26 2,241.13 2,246.29 2,210.89 2,216.64 0.0M
2022-09-23 2,307.69 2,317.96 2,274.20 2,277.53 0.0M
2022-09-22 2,329.47 2,341.08 2,310.06 2,323.90 0.0M
2022-09-21 2,368.37 2,381.68 2,350.57 2,356.14 0.0M
2022-09-20 2,369.04 2,394.62 2,369.04 2,378.08 0.0M
2022-09-19 2,340.28 2,362.34 2,327.24 2,352.31 0.0M
2022-09-16 2,377.82 2,381.29 2,335.01 2,341.30 0.0M
2022-09-15 2,415.00 2,424.19 2,389.22 2,392.05 0.0M
2022-09-14 2,370.06 2,423.48 2,369.43 2,411.94 0.0M
2022-09-13 2,415.88 2,430.48 2,415.88 2,426.41 0.0M
2022-09-12 2,383.88 2,404.09 2,383.88 2,398.76 0.0M
2022-09-09 2,388.77 2,392.45 2,376.12 2,381.02 0.0M
2022-09-08 2,366.91 2,373.85 2,358.97 2,373.09 0.0M
2022-09-07 2,336.51 2,352.29 2,334.27 2,347.18 0.0M
2022-09-06 2,353.30 2,363.34 2,340.95 2,351.43 0.0M
2022-09-05 2,336.99 2,351.79 2,336.87 2,349.30 0.0M
2022-09-02 2,351.27 2,355.52 2,335.24 2,337.61 0.0M
2022-09-01 2,341.12 2,366.84 2,335.99 2,346.36 0.0M
2022-08-30 2,311.88 2,374.01 2,311.23 2,371.72 0.0M
2022-08-29 2,262.95 2,305.80 2,262.95 2,298.73 0.0M
2022-08-26 2,335.22 2,346.75 2,327.33 2,331.74 0.0M
2022-08-25 2,343.87 2,351.61 2,320.10 2,324.20 0.0M
2022-08-24 2,324.92 2,339.14 2,319.22 2,336.43 0.0M
2022-08-23 2,294.63 2,335.91 2,293.90 2,329.77 0.0M
2022-08-22 2,345.52 2,345.63 2,313.20 2,316.31 0.0M
2022-08-19 2,387.26 2,389.35 2,351.61 2,356.55 0.0M
2022-08-18 2,379.83 2,387.56 2,373.40 2,386.05 0.0M
2022-08-17 2,382.15 2,393.92 2,380.58 2,389.86 0.0M
2022-08-16 2,355.82 2,376.24 2,355.76 2,375.00 0.0M
2022-08-12 2,340.42 2,350.21 2,334.83 2,346.90 0.0M
2022-08-11 2,355.60 2,359.26 2,341.49 2,343.78 0.0M
2022-08-10 2,331.48 2,333.25 2,317.00 2,329.01 0.0M
2022-08-08 2,314.72 2,330.14 2,309.34 2,326.10 0.0M
2022-08-05 2,327.69 2,337.72 2,317.00 2,321.93 0.0M
2022-08-04 2,321.68 2,328.18 2,279.25 2,309.03 0.0M
2022-08-03 2,330.10 2,333.19 2,306.33 2,323.64 0.0M
2022-08-02 2,319.59 2,336.52 2,309.00 2,330.71 0.0M
2022-08-01 2,302.12 2,321.30 2,290.69 2,319.33 0.0M
2022-07-29 2,267.76 2,289.73 2,264.26 2,288.00 0.0M
2022-07-28 2,219.72 2,244.07 2,218.78 2,242.09 0.0M
2022-07-27 2,182.58 2,204.13 2,176.72 2,202.75 0.0M
2022-07-26 2,208.81 2,208.81 2,182.85 2,185.29 0.0M
2022-07-25 2,209.14 2,213.75 2,195.53 2,208.12 0.0M
2022-07-22 2,207.26 2,216.59 2,199.63 2,212.19 0.0M
2022-07-21 2,183.09 2,201.61 2,178.00 2,199.46 0.0M
2022-07-20 2,190.21 2,193.64 2,179.52 2,183.10 0.0M
2022-07-19 2,143.06 2,166.37 2,142.58 2,164.05 0.0M
2022-07-18 2,142.34 2,155.88 2,141.24 2,154.62 0.0M
2022-07-15 2,119.03 2,129.40 2,110.86 2,127.43 0.0M
2022-07-14 2,124.88 2,128.78 2,100.04 2,113.32 0.0M
2022-07-13 2,144.70 2,144.70 2,119.20 2,121.08 0.0M
2022-07-12 2,144.22 2,145.08 2,128.34 2,131.08 0.0M
2022-07-11 2,148.79 2,160.59 2,142.54 2,156.54 0.0M
2022-07-08 2,162.54 2,164.44 2,147.79 2,157.50 0.0M
2022-07-07 2,148.61 2,156.43 2,135.79 2,147.51 0.0M
2022-07-06 2,101.11 2,130.07 2,099.29 2,127.12 0.0M
2022-07-05 2,120.11 2,133.80 2,100.45 2,103.76 0.0M
2022-07-04 2,096.33 2,115.08 2,085.80 2,112.84 0.0M
2022-07-01 2,090.50 2,101.47 2,062.49 2,096.49 0.0M
2022-06-30 2,100.18 2,115.73 2,093.42 2,098.36 0.0M
2022-06-29 2,094.55 2,111.12 2,091.51 2,103.31 0.0M
2022-06-28 2,108.94 2,120.80 2,100.39 2,116.93 0.0M
2022-06-27 2,137.87 2,139.00 2,123.82 2,125.36 0.0M
2022-06-24 2,106.32 2,115.72 2,097.11 2,109.14 0.0M
2022-06-23 2,076.03 2,099.13 2,063.31 2,088.30 0.0M
2022-06-22 2,093.41 2,094.76 2,066.33 2,070.80 0.0M
2022-06-21 2,077.78 2,113.44 2,075.22 2,107.82 0.0M
2022-06-20 2,068.83 2,074.40 2,048.52 2,065.32 0.0M
2022-06-17 2,064.77 2,079.59 2,048.84 2,062.79 0.0M
2022-06-16 2,138.29 2,143.64 2,070.84 2,075.56 0.0M
2022-06-15 2,125.14 2,131.41 2,117.83 2,119.81 0.0M
2022-06-14 2,115.39 2,142.22 2,112.18 2,122.32 0.0M
2022-06-13 2,135.34 2,137.11 2,115.55 2,126.36 0.0M
2022-06-10 2,203.91 2,205.18 2,184.81 2,188.08 0.0M
2022-06-09 2,197.09 2,227.45 2,194.17 2,225.87 0.0M
2022-06-08 2,229.44 2,233.09 2,203.14 2,209.77 0.0M
2022-06-07 2,228.83 2,229.23 2,212.00 2,219.74 0.0M
2022-06-06 2,238.13 2,245.53 2,221.94 2,241.00 0.0M
2022-06-03 2,276.26 2,280.03 2,241.22 2,243.21 0.0M
2022-06-02 2,242.06 2,257.99 2,231.19 2,255.77 0.0M
2022-06-01 2,251.06 2,259.27 2,230.98 2,242.81 0.0M
2022-05-31 2,252.09 2,264.99 2,241.75 2,248.75 0.0M
2022-05-30 2,243.68 2,266.82 2,243.39 2,263.45 0.0M
2022-05-27 2,214.24 2,218.37 2,199.43 2,216.61 0.0M
2022-05-26 2,183.55 2,200.45 2,153.89 2,195.21 0.0M
2022-05-25 2,201.51 2,205.42 2,171.77 2,174.32 0.0M
2022-05-24 2,208.07 2,211.64 2,182.43 2,188.86 0.0M
2022-05-23 2,215.34 2,231.45 2,201.83 2,205.29 0.0M
2022-05-20 2,187.49 2,214.41 2,184.51 2,212.41 0.0M
2022-05-19 2,163.81 2,174.50 2,146.96 2,151.36 0.0M
2022-05-18 2,229.26 2,240.19 2,210.78 2,214.55 0.0M
2022-05-17 2,172.81 2,219.81 2,165.04 2,216.67 0.0M
2022-05-16 2,161.60 2,179.46 2,146.16 2,153.02 0.0M
2022-05-13 2,183.20 2,199.19 2,145.40 2,151.53 0.0M
2022-05-12 2,187.42 2,187.42 2,143.70 2,153.69 0.0M
2022-05-11 2,227.12 2,234.98 2,184.28 2,212.08 0.0M
2022-05-10 2,230.11 2,245.79 2,208.77 2,213.98 0.0M
2022-05-09 2,232.84 2,246.08 2,213.46 2,229.35 0.0M
2022-05-06 2,280.29 2,283.17 2,258.84 2,266.62 0.0M
2022-05-05 2,349.44 2,364.39 2,319.77 2,326.30 0.0M
2022-05-04 2,380.36 2,383.13 2,311.88 2,318.86 0.0M
2022-05-02 2,353.96 2,375.94 2,351.97 2,373.46 0.0M
2022-04-29 2,408.10 2,422.05 2,373.29 2,380.23 0.0M
2022-04-28 2,389.26 2,408.43 2,367.97 2,399.93 0.0M
2022-04-27 2,373.78 2,376.43 2,352.33 2,368.96 0.0M
2022-04-26 2,376.18 2,393.22 2,368.38 2,390.28 0.0M
2022-04-25 2,363.88 2,363.88 2,341.49 2,350.23 0.0M
2022-04-22 2,407.30 2,413.61 2,385.59 2,388.59 0.0M
2022-04-21 2,405.71 2,429.21 2,398.34 2,424.02 0.0M
2022-04-20 2,377.86 2,391.79 2,366.80 2,386.24 0.0M
2022-04-19 2,407.46 2,413.38 2,345.82 2,363.03 0.0M
2022-04-18 2,397.46 2,402.97 2,378.01 2,399.66 0.0M
2022-04-13 2,459.98 2,463.38 2,433.09 2,437.32 0.0M
2022-04-12 2,468.80 2,468.80 2,433.64 2,444.52 0.0M
2022-04-11 2,478.92 2,484.06 2,465.42 2,471.48 0.0M
2022-04-08 2,466.13 2,486.97 2,452.87 2,479.79 0.0M
2022-04-07 2,471.78 2,484.18 2,450.17 2,452.34 0.0M
2022-04-06 2,495.84 2,501.97 2,478.72 2,482.63 0.0M
2022-04-05 2,522.36 2,527.74 2,503.13 2,510.97 0.0M
2022-04-04 2,464.76 2,513.59 2,464.76 2,511.50 0.0M
2022-04-01 2,422.32 2,449.09 2,419.08 2,444.50 0.0M
2022-03-31 2,426.63 2,435.01 2,417.78 2,421.55 0.0M
2022-03-30 2,418.49 2,425.76 2,411.52 2,422.12 0.0M
2022-03-29 2,389.16 2,393.83 2,379.06 2,390.76 0.0M
2022-03-28 2,367.94 2,375.02 2,341.17 2,373.42 0.0M
2022-03-25 2,380.61 2,382.99 2,354.01 2,366.33 0.0M
2022-03-24 2,348.64 2,377.40 2,346.38 2,368.60 0.0M
2022-03-23 2,393.37 2,400.46 2,366.74 2,371.62 0.0M
2022-03-22 2,352.31 2,384.72 2,330.51 2,382.48 0.0M
2022-03-21 2,393.26 2,396.17 2,356.93 2,358.98 0.0M
2022-03-17 2,373.31 2,398.36 2,369.94 2,391.57 0.0M
2022-03-16 2,317.09 2,335.94 2,311.78 2,334.25 0.0M
2022-03-15 2,318.28 2,321.60 2,265.91 2,280.57 0.0M
2022-03-14 2,280.88 2,310.17 2,273.98 2,307.70 0.0M
2022-03-11 2,274.27 2,296.28 2,264.98 2,281.50 0.0M
2022-03-10 2,306.12 2,308.21 2,264.26 2,286.65 0.0M
2022-03-09 2,204.10 2,246.88 2,187.11 2,238.48 0.0M
2022-03-08 2,152.97 2,190.43 2,140.25 2,188.12 0.0M
2022-03-07 2,183.55 2,184.63 2,145.51 2,164.56 0.0M
2022-03-04 2,268.00 2,272.58 2,232.32 2,242.22 0.0M
2022-03-03 2,329.74 2,332.29 2,281.26 2,287.97 0.0M
2022-03-02 2,302.45 2,313.99 2,287.47 2,303.16 0.0M
2022-02-28 2,290.68 2,342.48 2,266.16 2,338.02 0.0M
2022-02-25 2,290.12 2,335.85 2,290.12 2,318.32 0.0M
2022-02-24 2,313.09 2,332.01 2,249.30 2,254.84 0.0M
2022-02-23 2,410.70 2,417.64 2,394.65 2,398.77 0.0M
2022-02-22 2,356.28 2,394.80 2,354.38 2,391.08 0.0M
2022-02-21 2,416.67 2,439.70 2,397.97 2,420.09 0.0M
2022-02-18 2,405.23 2,439.16 2,405.23 2,425.51 0.0M
2022-02-17 2,435.23 2,441.86 2,409.38 2,419.31 0.0M
2022-02-16 2,428.98 2,448.03 2,413.31 2,421.55 0.0M
2022-02-15 2,351.27 2,416.75 2,332.60 2,413.86 0.0M
2022-02-14 2,360.43 2,375.18 2,332.95 2,337.72 0.0M
2022-02-11 2,439.37 2,439.37 2,412.57 2,421.79 0.0M
2022-02-10 2,466.87 2,471.20 2,446.65 2,467.74 0.0M
2022-02-09 2,445.15 2,456.29 2,442.54 2,455.01 0.0M
2022-02-08 2,437.76 2,443.25 2,404.20 2,428.05 0.0M
2022-02-07 2,466.24 2,472.88 2,416.48 2,428.12 0.0M
2022-02-04 2,475.80 2,479.74 2,457.21 2,465.16 0.0M
2022-02-03 2,493.74 2,494.41 2,462.76 2,468.04 0.0M
2022-02-02 2,489.69 2,496.46 2,484.29 2,494.27 0.0M
2022-02-01 2,469.13 2,485.20 2,425.41 2,471.88 0.0M
2022-01-31 2,425.12 2,451.00 2,420.13 2,440.85 0.0M
2022-01-28 2,410.53 2,437.33 2,393.57 2,396.83 0.0M
2022-01-27 2,396.56 2,402.31 2,356.68 2,391.78 0.0M
2022-01-25 2,396.25 2,432.10 2,365.93 2,428.00 0.0M
2022-01-24 2,489.54 2,489.54 2,389.34 2,410.43 0.0M
2022-01-21 2,493.13 2,501.64 2,468.95 2,488.18 0.0M
2022-01-20 2,534.83 2,534.90 2,498.24 2,512.04 0.0M
2022-01-19 2,549.12 2,550.35 2,518.10 2,534.59 0.0M
2022-01-18 2,595.30 2,595.30 2,546.78 2,551.22 0.0M
2022-01-17 2,588.05 2,592.86 2,582.23 2,590.91 0.0M
2022-01-14 2,586.33 2,590.54 2,571.92 2,585.74 0.0M
2022-01-13 2,594.54 2,596.77 2,579.72 2,593.95 0.0M
2022-01-12 2,587.93 2,588.39 2,575.56 2,585.82 0.0M
2022-01-11 2,554.29 2,570.33 2,550.11 2,563.89 0.0M
2022-01-10 2,536.05 2,551.26 2,532.47 2,549.88 0.0M
2022-01-07 2,512.04 2,530.18 2,502.26 2,518.69 0.0M
2022-01-06 2,504.29 2,507.44 2,487.79 2,501.75 0.0M
2022-01-05 2,504.20 2,529.15 2,496.05 2,526.73 0.0M
2022-01-04 2,493.11 2,506.59 2,477.59 2,503.77 0.0M
2022-01-03 2,454.12 2,491.71 2,454.12 2,488.41 0.0M