S&P DOLLEX-100

BSEDX100
🏛️ india →
3,009.91
Last Update: 2025-09-26
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
2023-12-29 2,787.85 2,788.67 2,775.86 2,782.60 0.0M
2023-12-28 2,775.28 2,788.43 2,769.65 2,786.12 0.0M
2023-12-27 2,753.54 2,767.42 2,748.95 2,764.78 0.0M
2023-12-26 2,737.32 2,751.61 2,734.68 2,746.68 0.0M
2023-12-22 2,728.24 2,737.86 2,717.26 2,734.47 0.0M
2023-12-21 2,678.69 2,721.20 2,676.32 2,717.42 0.0M
2023-12-20 2,760.21 2,768.15 2,696.42 2,703.46 0.0M
2023-12-19 2,753.51 2,755.62 2,732.11 2,748.05 0.0M
2023-12-18 2,751.18 2,759.58 2,740.95 2,750.58 0.0M
2023-12-15 2,723.70 2,755.21 2,717.69 2,750.46 0.0M
2023-12-14 2,700.63 2,713.89 2,700.19 2,710.79 0.0M
2023-12-13 2,675.87 2,679.25 2,655.65 2,676.57 0.0M
2023-12-12 2,688.30 2,689.48 2,664.95 2,671.30 0.0M
2023-12-11 2,680.41 2,685.89 2,676.10 2,682.98 0.0M
2023-12-08 2,679.84 2,685.50 2,661.15 2,676.09 0.0M
2023-12-07 2,675.06 2,675.22 2,662.93 2,672.25 0.0M
2023-12-06 2,670.98 2,675.96 2,663.40 2,673.02 0.0M
2023-12-05 2,650.49 2,661.28 2,642.67 2,660.04 0.0M
2023-12-04 2,628.56 2,641.67 2,620.31 2,640.09 0.0M
2023-12-01 2,582.32 2,593.11 2,581.85 2,589.02 0.0M
2023-11-30 2,568.17 2,573.23 2,555.54 2,570.68 0.0M
2023-11-29 2,548.92 2,565.29 2,548.92 2,563.86 0.0M
2023-11-28 2,529.33 2,542.44 2,525.58 2,539.55 0.0M
2023-11-24 2,528.34 2,531.17 2,522.47 2,524.49 0.0M
2023-11-23 2,532.04 2,536.55 2,525.29 2,526.79 0.0M
2023-11-22 2,523.73 2,532.48 2,514.63 2,527.83 0.0M
2023-11-21 2,522.17 2,529.50 2,521.78 2,524.04 0.0M
2023-11-20 2,525.31 2,526.60 2,514.42 2,516.26 0.0M
2023-11-17 2,520.56 2,532.46 2,515.70 2,523.18 0.0M
2023-11-16 2,518.11 2,539.02 2,511.30 2,526.94 0.0M
2023-11-15 2,511.48 2,518.81 2,509.24 2,516.06 0.0M
2023-11-13 2,490.75 2,492.00 2,480.81 2,485.00 0.0M
2023-11-12 2,499.73 2,499.73 2,490.29 2,491.69 0.0M
2023-11-10 2,477.93 2,482.10 2,469.45 2,478.61 0.0M
2023-11-09 2,489.25 2,489.27 2,477.50 2,479.54 0.0M
2023-11-08 2,488.08 2,488.93 2,480.77 2,485.69 0.0M
2023-11-07 2,480.63 2,481.51 2,469.48 2,480.06 0.0M
2023-11-06 2,474.69 2,480.94 2,467.31 2,479.63 0.0M
2023-11-03 2,455.27 2,459.95 2,451.32 2,454.62 0.0M
2023-11-02 2,437.74 2,444.98 2,430.68 2,441.27 0.0M
2023-11-01 2,430.62 2,433.09 2,417.12 2,418.77 0.0M
2023-10-31 2,447.85 2,448.00 2,427.49 2,430.09 0.0M
2023-10-30 2,429.84 2,437.96 2,409.94 2,435.60 0.0M
2023-10-27 2,412.44 2,429.97 2,409.77 2,425.26 0.0M
2023-10-26 2,420.72 2,420.72 2,393.26 2,398.81 0.0M
2023-10-25 2,456.65 2,464.63 2,426.16 2,432.95 0.0M
2023-10-23 2,489.36 2,491.24 2,449.91 2,452.97 0.0M
2023-10-20 2,493.73 2,496.78 2,486.32 2,489.83 0.0M
2023-10-19 2,491.39 2,504.21 2,483.88 2,497.25 0.0M
2023-10-18 2,526.33 2,526.70 2,502.44 2,503.88 0.0M
2023-10-17 2,527.33 2,528.13 2,518.88 2,523.66 0.0M
2023-10-16 2,515.20 2,518.46 2,507.70 2,512.35 0.0M
2023-10-13 2,508.28 2,521.87 2,503.14 2,516.45 0.0M
2023-10-12 2,528.42 2,529.35 2,519.79 2,522.24 0.0M
2023-10-11 2,517.27 2,525.95 2,515.82 2,523.41 0.0M
2023-10-10 2,487.35 2,509.56 2,487.20 2,505.93 0.0M
2023-10-09 2,482.69 2,492.42 2,478.31 2,482.31 0.0M
2023-10-06 2,498.74 2,505.39 2,495.70 2,501.90 0.0M
2023-10-05 2,491.71 2,492.52 2,482.55 2,488.79 0.0M
2023-10-04 2,484.93 2,484.93 2,462.81 2,477.28 0.0M
2023-10-03 2,501.03 2,501.34 2,484.21 2,491.54 0.0M
2023-09-29 2,497.65 2,515.91 2,492.60 2,505.57 0.0M
2023-09-28 2,521.76 2,522.06 2,482.87 2,486.34 0.0M
2023-09-27 2,505.12 2,513.52 2,492.06 2,511.69 0.0M
2023-09-26 2,508.41 2,511.21 2,502.14 2,505.46 0.0M
2023-09-25 2,512.20 2,515.63 2,498.60 2,509.59 0.0M
2023-09-22 2,522.41 2,529.69 2,511.61 2,513.93 0.0M
2023-09-21 2,529.43 2,531.59 2,511.29 2,515.78 0.0M
2023-09-20 2,544.65 2,551.14 2,532.75 2,536.79 0.0M
2023-09-18 2,568.00 2,571.62 2,559.38 2,561.46 0.0M
2023-09-15 2,568.44 2,578.70 2,566.44 2,575.49 0.0M
2023-09-14 2,566.61 2,573.55 2,557.12 2,564.67 0.0M
2023-09-13 2,549.99 2,562.28 2,543.41 2,559.91 0.0M
2023-09-12 2,573.80 2,574.97 2,542.28 2,552.04 0.0M
2023-09-11 2,547.33 2,563.43 2,545.47 2,562.13 0.0M
2023-09-08 2,523.40 2,543.45 2,520.87 2,537.89 0.0M
2023-09-07 2,502.74 2,518.49 2,498.57 2,517.23 0.0M
2023-09-06 2,501.51 2,507.33 2,490.63 2,504.50 0.0M
2023-09-05 2,504.34 2,509.66 2,497.51 2,503.16 0.0M
2023-09-04 2,498.10 2,506.20 2,491.03 2,504.37 0.0M
2023-09-01 2,475.72 2,494.94 2,475.25 2,492.51 0.0M
2023-08-31 2,486.43 2,490.75 2,468.11 2,472.17 0.0M
2023-08-30 2,489.48 2,494.01 2,481.72 2,482.77 0.0M
2023-08-29 2,482.40 2,483.76 2,475.81 2,479.96 0.0M
2023-08-28 2,473.96 2,482.42 2,470.70 2,475.70 0.0M
2023-08-25 2,476.88 2,479.03 2,463.33 2,469.80 0.0M
2023-08-24 2,507.45 2,514.78 2,485.42 2,487.79 0.0M
2023-08-23 2,479.56 2,488.86 2,473.31 2,484.03 0.0M
2023-08-22 2,469.59 2,478.01 2,468.24 2,474.01 0.0M
2023-08-21 2,451.12 2,470.00 2,450.60 2,466.21 0.0M
2023-08-18 2,457.54 2,461.08 2,447.90 2,452.72 0.0M
2023-08-17 2,473.27 2,474.96 2,456.80 2,460.10 0.0M
2023-08-16 2,464.64 2,477.87 2,457.46 2,467.84 0.0M
2023-08-14 2,465.44 2,476.48 2,449.16 2,471.71 0.0M
2023-08-11 2,497.00 2,497.00 2,476.16 2,477.91 0.0M
2023-08-10 2,502.41 2,502.72 2,487.03 2,493.41 0.0M
2023-08-09 2,494.87 2,505.41 2,482.73 2,503.37 0.0M
2023-08-08 2,503.01 2,504.20 2,489.54 2,495.68 0.0M
2023-08-07 2,495.64 2,504.81 2,492.88 2,502.16 0.0M
2023-08-04 2,482.97 2,492.94 2,481.35 2,489.80 0.0M
2023-08-03 2,482.73 2,493.03 2,461.11 2,472.97 0.0M
2023-08-02 2,516.10 2,520.23 2,481.36 2,494.30 0.0M
2023-08-01 2,532.23 2,537.41 2,526.90 2,530.58 0.0M
2023-07-31 2,521.84 2,536.47 2,516.35 2,534.10 0.0M
2023-07-28 2,521.58 2,524.30 2,509.22 2,520.78 0.0M
2023-07-27 2,545.89 2,551.75 2,520.54 2,528.58 0.0M
2023-07-26 2,533.93 2,544.44 2,532.33 2,538.04 0.0M
2023-07-25 2,537.18 2,539.45 2,522.55 2,530.75 0.0M
2023-07-24 2,531.23 2,539.90 2,526.30 2,529.02 0.0M
2023-07-21 2,538.17 2,548.45 2,528.22 2,532.52 0.0M
2023-07-20 2,544.01 2,560.10 2,535.21 2,558.63 0.0M
2023-07-19 2,534.10 2,544.04 2,528.98 2,541.74 0.0M
2023-07-18 2,539.25 2,543.43 2,525.96 2,533.38 0.0M
2023-07-17 2,513.84 2,531.56 2,510.79 2,529.45 0.0M
2023-07-14 2,505.64 2,515.16 2,496.09 2,511.92 0.0M
2023-07-13 2,504.63 2,516.80 2,488.92 2,493.69 0.0M
2023-07-12 2,494.99 2,497.64 2,483.45 2,485.45 0.0M
2023-07-11 2,483.06 2,497.08 2,481.41 2,486.63 0.0M
2023-07-10 2,474.12 2,479.56 2,465.03 2,468.81 0.0M
2023-07-07 2,480.17 2,491.42 2,460.74 2,464.24 0.0M
2023-07-06 2,482.21 2,493.10 2,479.13 2,491.68 0.0M
2023-07-05 2,489.55 2,494.54 2,479.52 2,488.03 0.0M
2023-07-04 2,496.94 2,499.01 2,483.15 2,490.40 0.0M
2023-07-03 2,474.81 2,491.83 2,474.81 2,485.59 0.0M
2023-06-30 2,446.40 2,468.93 2,446.40 2,467.28 0.0M
2023-06-28 2,434.33 2,446.32 2,432.12 2,442.33 0.0M
2023-06-27 2,416.50 2,426.07 2,414.65 2,424.59 0.0M
2023-06-26 2,402.31 2,413.31 2,402.31 2,408.30 0.0M
2023-06-23 2,414.84 2,416.18 2,401.12 2,402.97 0.0M
2023-06-22 2,439.34 2,439.34 2,420.87 2,422.45 0.0M
2023-06-21 2,431.08 2,437.29 2,425.92 2,433.90 0.0M
2023-06-20 2,421.19 2,429.59 2,407.01 2,425.89 0.0M
2023-06-19 2,436.06 2,440.03 2,420.17 2,424.89 0.0M
2023-06-16 2,414.93 2,438.41 2,413.09 2,433.40 0.0M
2023-06-15 2,412.13 2,419.91 2,407.73 2,409.24 0.0M
2023-06-14 2,405.68 2,418.13 2,402.60 2,415.47 0.0M
2023-06-13 2,386.63 2,404.51 2,386.63 2,403.51 0.0M
2023-06-12 2,379.65 2,387.49 2,378.32 2,384.71 0.0M
2023-06-09 2,386.34 2,392.26 2,375.83 2,377.04 0.0M
2023-06-08 2,397.35 2,403.43 2,383.20 2,384.92 0.0M
2023-06-07 2,383.91 2,400.02 2,383.91 2,398.30 0.0M
2023-06-06 2,377.33 2,380.48 2,368.41 2,378.01 0.0M
2023-06-05 2,380.69 2,385.00 2,374.82 2,375.83 0.0M
2023-06-02 2,377.45 2,383.83 2,370.36 2,378.13 0.0M
2023-06-01 2,374.74 2,379.83 2,365.38 2,367.69 0.0M
2023-05-31 2,369.93 2,371.82 2,358.23 2,366.10 0.0M
2023-05-30 2,372.46 2,379.95 2,368.29 2,374.21 0.0M
2023-05-29 2,374.54 2,382.67 2,372.59 2,375.07 0.0M
2023-05-26 2,338.35 2,362.94 2,337.19 2,361.91 0.0M
2023-05-25 2,325.68 2,337.39 2,321.01 2,335.35 0.0M
2023-05-24 2,328.80 2,343.13 2,325.47 2,330.83 0.0M
2023-05-23 2,333.81 2,342.36 2,331.22 2,333.54 0.0M
2023-05-22 2,312.24 2,331.26 2,312.24 2,328.74 0.0M
2023-05-19 2,312.21 2,319.13 2,297.25 2,317.22 0.0M
2023-05-18 2,339.99 2,340.71 2,308.64 2,310.89 0.0M
2023-05-17 2,341.89 2,343.35 2,318.42 2,326.02 0.0M
2023-05-16 2,360.83 2,361.54 2,341.18 2,344.15 0.0M
2023-05-15 2,347.76 2,360.04 2,342.70 2,353.02 0.0M
2023-05-12 2,344.84 2,350.18 2,334.29 2,345.49 0.0M
2023-05-11 2,357.88 2,358.91 2,344.79 2,348.11 0.0M
2023-05-10 2,344.75 2,350.99 2,335.09 2,348.51 0.0M
2023-05-09 2,350.44 2,356.03 2,335.59 2,340.36 0.0M
2023-05-08 2,327.39 2,350.93 2,327.39 2,347.48 0.0M
2023-05-05 2,330.23 2,344.60 2,321.95 2,323.83 0.0M
2023-05-04 2,330.29 2,344.98 2,325.86 2,343.39 0.0M
2023-05-03 2,320.75 2,325.83 2,313.87 2,323.86 0.0M
2023-05-02 2,322.35 2,332.61 2,321.75 2,325.47 0.0M
2023-04-28 2,301.30 2,320.16 2,297.14 2,316.65 0.0M
2023-04-27 2,288.60 2,300.56 2,286.99 2,298.92 0.0M
2023-04-26 2,271.44 2,288.26 2,268.61 2,286.26 0.0M
2023-04-25 2,278.18 2,281.78 2,271.75 2,276.43 0.0M
2023-04-24 2,261.64 2,275.07 2,254.56 2,273.61 0.0M
2023-04-21 2,250.80 2,257.84 2,243.62 2,254.21 0.0M
2023-04-20 2,250.18 2,259.37 2,247.91 2,252.54 0.0M
2023-04-19 2,260.69 2,261.29 2,247.56 2,250.27 0.0M
2023-04-18 2,267.84 2,272.99 2,254.89 2,262.15 0.0M
2023-04-17 2,278.46 2,279.33 2,250.55 2,267.29 0.0M
2023-04-13 2,276.36 2,283.79 2,267.68 2,282.08 0.0M
2023-04-12 2,263.44 2,275.33 2,262.20 2,273.81 0.0M
2023-04-11 2,259.46 2,267.82 2,252.99 2,261.23 0.0M
2023-04-10 2,256.43 2,263.29 2,250.81 2,253.91 0.0M
2023-04-06 2,243.57 2,257.18 2,240.01 2,250.60 0.0M
2023-04-05 2,223.00 2,246.35 2,223.00 2,244.42 0.0M
2023-04-03 2,215.91 2,217.97 2,204.61 2,216.32 0.0M
2023-03-31 2,190.68 2,217.41 2,190.68 2,214.68 0.0M
2023-03-29 2,158.34 2,180.89 2,158.13 2,175.68 0.0M
2023-03-28 2,171.46 2,176.52 2,156.59 2,160.87 0.0M
2023-03-27 2,161.54 2,177.07 2,157.61 2,163.39 0.0M
2023-03-24 2,179.77 2,185.20 2,157.66 2,161.45 0.0M
2023-03-23 2,181.73 2,198.28 2,177.11 2,181.18 0.0M
2023-03-22 2,180.10 2,186.51 2,175.27 2,180.38 0.0M
2023-03-21 2,172.75 2,175.85 2,163.29 2,173.45 0.0M
2023-03-20 2,168.16 2,171.65 2,139.28 2,159.67 0.0M
2023-03-17 2,178.21 2,184.85 2,161.29 2,178.24 0.0M
2023-03-16 2,150.22 2,168.90 2,137.21 2,158.86 0.0M
2023-03-15 2,186.90 2,194.01 2,157.68 2,161.09 0.0M
2023-03-14 2,186.56 2,194.82 2,162.51 2,170.87 0.0M
2023-03-13 2,230.08 2,248.01 2,187.57 2,192.40 0.0M
2023-03-10 2,227.50 2,230.14 2,214.83 2,228.44 0.0M
2023-03-09 2,277.21 2,279.71 2,249.24 2,251.50 0.0M
2023-03-08 2,247.22 2,272.42 2,244.70 2,270.63 0.0M
2023-03-06 2,261.26 2,282.60 2,261.26 2,271.58 0.0M
2023-03-03 2,221.94 2,256.68 2,221.94 2,250.74 0.0M
2023-03-02 2,212.77 2,216.28 2,200.36 2,202.58 0.0M
2023-03-01 2,205.81 2,220.52 2,205.81 2,218.36 0.0M
2023-02-28 2,204.28 2,209.73 2,189.14 2,195.55 0.0M
2023-02-27 2,203.56 2,204.27 2,184.87 2,198.39 0.0M
2023-02-24 2,227.86 2,230.11 2,205.77 2,212.10 0.0M
2023-02-23 2,222.38 2,229.25 2,208.08 2,217.36 0.0M
2023-02-22 2,245.38 2,248.09 2,217.89 2,220.34 0.0M
2023-02-21 2,262.81 2,269.24 2,252.22 2,255.37 0.0M
2023-02-20 2,273.97 2,280.09 2,257.54 2,259.84 0.0M
2023-02-17 2,271.48 2,281.60 2,262.81 2,269.18 0.0M
2023-02-16 2,288.55 2,296.69 2,281.79 2,285.69 0.0M
2023-02-15 2,261.70 2,278.64 2,255.55 2,275.85 0.0M
2023-02-14 2,257.73 2,270.37 2,254.74 2,267.50 0.0M
2023-02-13 2,264.07 2,267.39 2,246.27 2,249.40 0.0M
2023-02-10 2,265.30 2,272.94 2,260.92 2,270.67 0.0M
2023-02-09 2,270.72 2,275.62 2,256.70 2,272.54 0.0M
2023-02-08 2,250.74 2,274.15 2,250.47 2,270.88 0.0M
2023-02-07 2,254.18 2,258.67 2,238.39 2,248.23 0.0M
2023-02-06 2,268.24 2,268.25 2,249.93 2,254.38 0.0M
2023-02-03 2,262.04 2,282.17 2,238.05 2,279.70 0.0M
2023-02-02 2,251.06 2,264.67 2,237.79 2,249.53 0.0M
2023-02-01 2,283.63 2,307.22 2,221.99 2,253.47 0.0M
2023-01-31 2,277.32 2,278.74 2,254.27 2,262.73 0.0M
2023-01-30 2,253.08 2,276.16 2,237.38 2,267.93 0.0M
2023-01-27 2,300.63 2,301.76 2,249.69 2,265.12 0.0M
2023-01-25 2,323.91 2,327.19 2,295.00 2,301.40 0.0M
2023-01-24 2,337.41 2,340.48 2,328.29 2,330.20 0.0M
2023-01-23 2,347.22 2,354.51 2,333.25 2,336.54 0.0M
2023-01-20 2,343.32 2,345.76 2,331.90 2,333.12 0.0M
2023-01-19 2,340.01 2,345.02 2,334.85 2,338.29 0.0M
2023-01-18 2,322.92 2,348.49 2,318.42 2,346.32 0.0M
2023-01-17 2,304.20 2,321.33 2,299.15 2,319.55 0.0M
2023-01-16 2,334.32 2,336.26 2,300.82 2,305.55 0.0M
2023-01-13 2,316.39 2,329.39 2,300.89 2,322.92 0.0M
2023-01-12 2,308.84 2,314.24 2,291.52 2,306.29 0.0M
2023-01-11 2,311.08 2,315.74 2,295.79 2,310.35 0.0M
2023-01-10 2,316.36 2,318.02 2,291.01 2,304.59 0.0M
2023-01-09 2,294.55 2,316.91 2,294.48 2,312.40 0.0M
2023-01-06 2,296.83 2,302.28 2,267.41 2,273.40 0.0M
2023-01-05 2,300.71 2,303.33 2,276.84 2,292.41 0.0M
2023-01-04 2,316.37 2,317.89 2,289.44 2,292.84 0.0M
2023-01-03 2,313.04 2,320.35 2,309.75 2,315.89 0.0M
2023-01-02 2,308.92 2,318.94 2,305.01 2,313.81 0.0M