S&P DOLLEX-200

BSEDX200
🏛️ india →
2,096.29
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
2021-12-31 1,671.03 1,694.29 1,670.69 1,690.71 0.0M
2021-12-30 1,667.99 1,673.53 1,663.58 1,668.73 0.0M
2021-12-29 1,666.59 1,673.43 1,661.40 1,665.11 0.0M
2021-12-28 1,655.60 1,668.53 1,654.77 1,667.46 0.0M
2021-12-27 1,632.61 1,648.13 1,619.63 1,645.98 0.0M
2021-12-24 1,651.28 1,651.94 1,627.98 1,637.10 0.0M
2021-12-23 1,635.32 1,644.69 1,633.72 1,640.92 0.0M
2021-12-22 1,610.99 1,626.29 1,610.46 1,624.78 0.0M
2021-12-21 1,594.64 1,620.29 1,592.35 1,602.96 0.0M
2021-12-20 1,601.10 1,601.10 1,557.97 1,579.09 0.0M
2021-12-17 1,643.81 1,644.19 1,613.63 1,615.24 0.0M
2021-12-16 1,653.77 1,655.45 1,635.67 1,643.17 0.0M
2021-12-15 1,656.12 1,657.77 1,642.18 1,644.12 0.0M
2021-12-14 1,657.99 1,661.85 1,646.77 1,659.12 0.0M
2021-12-13 1,688.24 1,692.50 1,664.40 1,665.17 0.0M
2021-12-10 1,675.83 1,680.32 1,665.23 1,675.34 0.0M
2021-12-09 1,682.49 1,683.56 1,668.12 1,678.69 0.0M
2021-12-08 1,665.41 1,677.47 1,664.50 1,675.93 0.0M
2021-12-07 1,637.62 1,655.77 1,634.37 1,649.74 0.0M
2021-12-06 1,659.38 1,659.79 1,625.00 1,626.54 0.0M
2021-12-03 1,679.14 1,685.56 1,657.80 1,659.11 0.0M
2021-12-02 1,659.25 1,678.27 1,655.76 1,676.77 0.0M
2021-12-01 1,648.31 1,661.21 1,646.13 1,656.44 0.0M
2021-11-30 1,645.14 1,672.74 1,633.44 1,638.52 0.0M
2021-11-29 1,641.27 1,653.39 1,617.79 1,640.39 0.0M
2021-11-26 1,691.01 1,691.08 1,645.55 1,648.83 0.0M
2021-11-25 1,697.64 1,709.70 1,688.51 1,707.58 0.0M
2021-11-24 1,710.13 1,716.91 1,694.02 1,699.67 0.0M
2021-11-23 1,680.47 1,710.81 1,674.11 1,707.35 0.0M
2021-11-22 1,733.17 1,734.77 1,677.27 1,693.50 0.0M
2021-11-18 1,752.08 1,755.72 1,728.14 1,734.71 0.0M
2021-11-17 1,749.61 1,758.07 1,744.86 1,748.77 0.0M
2021-11-16 1,765.46 1,766.84 1,751.64 1,754.93 0.0M
2021-11-15 1,768.12 1,771.92 1,760.00 1,761.91 0.0M
2021-11-12 1,751.95 1,763.03 1,742.57 1,761.10 0.0M
2021-11-11 1,751.17 1,751.17 1,731.51 1,739.41 0.0M
2021-11-10 1,759.75 1,761.21 1,752.53 1,754.91 0.0M
2021-11-09 1,768.81 1,773.13 1,759.11 1,765.19 0.0M
2021-11-08 1,751.22 1,765.72 1,735.30 1,764.03 0.0M
2021-11-04 1,741.81 1,741.81 1,735.96 1,737.40 0.0M
2021-11-03 1,733.33 1,738.38 1,719.36 1,727.25 0.0M
2021-11-02 1,730.73 1,730.90 1,721.12 1,725.89 0.0M
2021-11-01 1,704.70 1,723.76 1,699.04 1,722.48 0.0M
2021-10-29 1,710.97 1,722.14 1,687.91 1,698.22 0.0M
2021-10-28 1,740.61 1,740.93 1,705.39 1,711.03 0.0M
2021-10-27 1,749.79 1,754.43 1,735.95 1,739.74 0.0M
2021-10-26 1,728.96 1,746.91 1,726.36 1,743.54 0.0M
2021-10-25 1,748.41 1,748.42 1,711.55 1,726.89 0.0M
2021-10-22 1,749.92 1,758.23 1,731.07 1,736.72 0.0M
2021-10-21 1,762.24 1,763.89 1,731.74 1,745.30 0.0M
2021-10-20 1,766.67 1,769.78 1,745.70 1,751.75 0.0M
2021-10-19 1,786.13 1,786.44 1,762.09 1,767.52 0.0M
2021-10-18 1,780.09 1,781.82 1,772.54 1,773.86 0.0M
2021-10-14 1,757.86 1,763.13 1,754.87 1,761.94 0.0M
2021-10-13 1,736.92 1,749.97 1,733.06 1,743.24 0.0M
2021-10-12 1,718.56 1,724.64 1,711.00 1,722.52 0.0M
2021-10-11 1,723.20 1,731.97 1,717.06 1,719.22 0.0M
2021-10-08 1,724.94 1,727.80 1,716.78 1,722.00 0.0M
2021-10-07 1,714.55 1,726.02 1,714.55 1,718.56 0.0M
2021-10-06 1,731.64 1,731.94 1,696.46 1,699.48 0.0M
2021-10-05 1,714.25 1,728.13 1,708.97 1,727.26 0.0M
2021-10-04 1,713.92 1,724.26 1,710.20 1,718.34 0.0M
2021-10-01 1,702.05 1,707.20 1,691.94 1,704.82 0.0M
2021-09-30 1,719.05 1,719.05 1,705.68 1,708.87 0.0M
2021-09-29 1,707.28 1,723.64 1,704.56 1,717.02 0.0M
2021-09-28 1,742.16 1,742.16 1,705.38 1,721.02 0.0M
2021-09-27 1,744.84 1,745.96 1,733.87 1,737.77 0.0M
2021-09-24 1,746.40 1,749.64 1,734.73 1,739.03 0.0M
2021-09-23 1,723.06 1,743.36 1,721.79 1,741.74 0.0M
2021-09-22 1,716.46 1,719.63 1,708.41 1,711.19 0.0M
2021-09-21 1,699.28 1,715.36 1,689.65 1,713.59 0.0M
2021-09-20 1,705.63 1,722.64 1,692.63 1,695.67 0.0M
2021-09-17 1,740.06 1,745.57 1,719.70 1,724.29 0.0M
2021-09-16 1,724.44 1,733.66 1,718.33 1,732.57 0.0M
2021-09-15 1,708.99 1,720.33 1,706.70 1,719.47 0.0M
2021-09-14 1,708.02 1,708.84 1,702.89 1,704.69 0.0M
2021-09-13 1,700.11 1,702.50 1,691.69 1,699.41 0.0M
2021-09-09 1,695.70 1,700.70 1,693.32 1,700.06 0.0M
2021-09-08 1,702.03 1,703.92 1,691.48 1,697.41 0.0M
2021-09-07 1,713.32 1,714.09 1,698.98 1,699.95 0.0M
2021-09-06 1,714.37 1,715.42 1,708.09 1,709.72 0.0M
2021-09-03 1,702.07 1,707.14 1,695.58 1,705.66 0.0M
2021-09-02 1,684.89 1,698.30 1,681.67 1,696.38 0.0M
2021-09-01 1,691.79 1,694.24 1,678.79 1,680.90 0.0M
2021-08-31 1,662.94 1,685.94 1,659.21 1,684.07 0.0M
2021-08-30 1,636.49 1,660.49 1,635.40 1,658.89 0.0M
2021-08-27 1,606.91 1,625.12 1,601.38 1,623.54 0.0M
2021-08-26 1,607.68 1,610.53 1,601.57 1,604.98 0.0M
2021-08-25 1,607.31 1,610.57 1,601.66 1,604.04 0.0M
2021-08-24 1,594.40 1,603.42 1,590.48 1,602.25 0.0M
2021-08-23 1,595.64 1,598.80 1,576.71 1,586.96 0.0M
2021-08-20 1,586.06 1,593.78 1,578.89 1,582.46 0.0M
2021-08-18 1,608.52 1,611.26 1,598.19 1,600.75 0.0M
2021-08-17 1,598.92 1,603.22 1,590.49 1,601.79 0.0M
2021-08-16 1,597.28 1,601.34 1,591.00 1,600.18 0.0M
2021-08-13 1,586.74 1,597.47 1,585.84 1,595.38 0.0M
2021-08-12 1,579.20 1,584.72 1,576.35 1,584.13 0.0M
2021-08-11 1,576.22 1,578.04 1,556.21 1,571.94 0.0M
2021-08-10 1,577.66 1,583.95 1,564.47 1,572.36 0.0M
2021-08-09 1,584.19 1,586.41 1,570.24 1,577.54 0.0M
2021-08-06 1,588.26 1,590.87 1,580.55 1,581.96 0.0M
2021-08-05 1,587.99 1,587.99 1,574.86 1,584.66 0.0M
2021-08-04 1,583.05 1,591.68 1,579.58 1,582.47 0.0M
2021-08-03 1,559.53 1,576.06 1,557.34 1,574.69 0.0M
2021-08-02 1,548.60 1,554.23 1,546.74 1,553.36 0.0M
2021-07-30 1,544.89 1,548.99 1,537.31 1,538.81 0.0M
2021-07-29 1,540.26 1,544.02 1,536.40 1,540.77 0.0M
2021-07-28 1,536.45 1,536.45 1,510.54 1,531.46 0.0M
2021-07-27 1,547.01 1,548.44 1,526.45 1,532.41 0.0M
2021-07-26 1,543.41 1,547.08 1,536.85 1,540.69 0.0M
2021-07-23 1,544.28 1,547.56 1,534.00 1,542.74 0.0M
2021-07-22 1,529.61 1,540.74 1,529.61 1,539.53 0.0M
2021-07-20 1,520.80 1,522.20 1,506.09 1,518.00 0.0M
2021-07-19 1,529.85 1,535.77 1,519.29 1,524.65 0.0M
2021-07-16 1,547.99 1,549.44 1,541.76 1,545.84 0.0M
2021-07-15 1,541.34 1,547.50 1,540.92 1,544.97 0.0M
2021-07-14 1,536.50 1,540.27 1,531.55 1,536.86 0.0M
2021-07-13 1,535.82 1,537.08 1,531.83 1,536.36 0.0M
2021-07-12 1,533.17 1,537.22 1,521.64 1,526.06 0.0M
2021-07-09 1,522.01 1,526.26 1,515.45 1,523.77 0.0M
2021-07-08 1,534.36 1,536.42 1,518.10 1,521.95 0.0M
2021-07-07 1,531.73 1,538.47 1,526.16 1,536.72 0.0M
2021-07-06 1,538.77 1,546.84 1,530.12 1,531.69 0.0M
2021-07-05 1,530.93 1,538.90 1,528.58 1,537.96 0.0M
2021-07-02 1,522.94 1,522.94 1,513.44 1,518.65 0.0M
2021-07-01 1,530.76 1,531.02 1,518.05 1,519.21 0.0M
2021-06-30 1,535.80 1,539.15 1,526.04 1,527.08 0.0M
2021-06-29 1,539.36 1,541.28 1,529.44 1,531.41 0.0M
2021-06-28 1,547.12 1,547.12 1,537.64 1,539.56 0.0M
2021-06-25 1,538.84 1,542.43 1,533.48 1,541.35 0.0M
2021-06-24 1,532.30 1,534.73 1,528.23 1,532.49 0.0M
2021-06-23 1,542.76 1,542.76 1,524.05 1,525.66 0.0M
2021-06-22 1,543.88 1,548.47 1,532.45 1,534.20 0.0M
2021-06-21 1,509.16 1,535.14 1,503.76 1,533.85 0.0M
2021-06-18 1,535.02 1,535.99 1,498.03 1,530.61 0.0M
2021-06-17 1,537.51 1,548.94 1,526.19 1,533.11 0.0M
2021-06-16 1,566.82 1,568.34 1,554.74 1,557.00 0.0M
2021-06-15 1,569.83 1,572.65 1,566.90 1,568.18 0.0M
2021-06-14 1,562.20 1,564.29 1,539.74 1,562.92 0.0M
2021-06-11 1,571.92 1,574.41 1,563.94 1,568.34 0.0M
2021-06-10 1,557.83 1,563.82 1,554.94 1,562.45 0.0M
2021-06-09 1,568.93 1,571.05 1,544.22 1,552.12 0.0M
2021-06-08 1,570.28 1,570.28 1,558.74 1,564.41 0.0M
2021-06-07 1,560.29 1,567.26 1,556.94 1,564.58 0.0M
2021-06-04 1,554.36 1,557.38 1,545.38 1,551.18 0.0M
2021-06-03 1,547.25 1,554.62 1,542.86 1,553.38 0.0M
2021-06-02 1,531.16 1,540.38 1,524.35 1,538.53 0.0M
2021-06-01 1,549.46 1,551.79 1,532.04 1,536.05 0.0M
2021-05-31 1,536.37 1,543.83 1,528.66 1,541.74 0.0M
2021-05-28 1,532.13 1,537.00 1,529.87 1,533.10 0.0M
2021-05-27 1,518.80 1,525.93 1,512.88 1,522.82 0.0M
2021-05-26 1,513.88 1,516.72 1,505.69 1,515.48 0.0M
2021-05-25 1,515.26 1,515.26 1,502.22 1,507.18 0.0M
2021-05-24 1,507.79 1,510.22 1,499.79 1,504.39 0.0M
2021-05-21 1,485.38 1,501.40 1,483.60 1,500.28 0.0M
2021-05-20 1,485.22 1,487.69 1,471.42 1,474.20 0.0M
2021-05-19 1,487.94 1,494.49 1,481.11 1,482.99 0.0M
2021-05-18 1,479.11 1,492.78 1,479.11 1,489.95 0.0M
2021-05-17 1,449.73 1,468.37 1,446.41 1,467.10 0.0M
2021-05-14 1,452.77 1,452.77 1,432.97 1,442.63 0.0M
2021-05-12 1,459.87 1,459.92 1,441.54 1,446.27 0.0M
2021-05-11 1,448.99 1,461.94 1,445.70 1,460.20 0.0M
2021-05-10 1,460.84 1,465.74 1,458.72 1,463.14 0.0M
2021-05-07 1,446.38 1,451.17 1,441.69 1,448.13 0.0M
2021-05-06 1,431.44 1,436.82 1,421.72 1,435.26 0.0M
2021-05-05 1,420.00 1,424.31 1,412.59 1,422.68 0.0M
2021-05-04 1,427.58 1,430.77 1,407.80 1,411.01 0.0M
2021-05-03 1,403.43 1,422.79 1,394.45 1,419.59 0.0M
2021-04-30 1,424.92 1,435.81 1,413.42 1,415.95 0.0M
2021-04-29 1,440.57 1,446.95 1,429.41 1,436.43 0.0M
2021-04-28 1,412.29 1,431.58 1,412.13 1,428.75 0.0M
2021-04-27 1,390.44 1,405.42 1,389.92 1,403.86 0.0M
2021-04-26 1,381.04 1,392.53 1,380.69 1,387.53 0.0M
2021-04-23 1,368.18 1,382.78 1,362.82 1,369.35 0.0M
2021-04-22 1,354.08 1,375.56 1,346.17 1,373.11 0.0M
2021-04-20 1,391.06 1,395.18 1,357.81 1,366.17 0.0M
2021-04-19 1,374.53 1,374.53 1,357.88 1,371.32 0.0M
2021-04-16 1,395.81 1,413.02 1,391.00 1,404.28 0.0M
2021-04-15 1,375.27 1,390.21 1,362.41 1,388.25 0.0M
2021-04-13 1,364.83 1,377.05 1,353.42 1,373.70 0.0M
2021-04-12 1,399.17 1,399.17 1,357.64 1,362.60 0.0M
2021-04-09 1,429.68 1,431.78 1,416.76 1,421.81 0.0M
2021-04-08 1,432.58 1,443.05 1,419.99 1,424.69 0.0M
2021-04-07 1,432.83 1,440.84 1,423.33 1,426.38 0.0M
2021-04-06 1,434.57 1,440.48 1,422.72 1,431.83 0.0M
2021-04-05 1,446.93 1,446.93 1,408.29 1,426.01 0.0M
2021-04-01 1,443.29 1,447.06 1,428.44 1,445.71 0.0M
2021-03-31 1,435.18 1,436.63 1,424.36 1,432.92 0.0M
2021-03-30 1,429.61 1,444.42 1,429.61 1,437.56 0.0M
2021-03-26 1,420.88 1,433.27 1,416.25 1,427.11 0.0M
2021-03-25 1,430.57 1,431.15 1,398.47 1,405.29 0.0M
2021-03-24 1,449.80 1,452.61 1,428.02 1,429.60 0.0M
2021-03-23 1,454.30 1,466.27 1,450.94 1,457.03 0.0M
2021-03-22 1,446.76 1,451.91 1,437.81 1,450.12 0.0M
2021-03-19 1,415.16 1,449.01 1,400.86 1,445.57 0.0M
2021-03-18 1,457.29 1,461.41 1,417.61 1,427.49 0.0M
2021-03-17 1,466.75 1,468.44 1,440.99 1,443.23 0.0M
2021-03-16 1,472.08 1,477.99 1,461.47 1,464.43 0.0M
2021-03-15 1,472.32 1,474.03 1,445.06 1,466.60 0.0M
2021-03-12 1,494.43 1,498.12 1,462.89 1,468.80 0.0M
2021-03-10 1,482.76 1,483.94 1,471.68 1,479.92 0.0M
2021-03-09 1,465.71 1,472.83 1,454.53 1,470.26 0.0M
2021-03-08 1,463.82 1,474.64 1,452.85 1,455.79 0.0M
2021-03-05 1,468.21 1,479.87 1,452.79 1,458.62 0.0M
2021-03-04 1,470.83 1,492.49 1,464.11 1,479.72 0.0M
2021-03-03 1,464.22 1,492.05 1,461.73 1,490.04 0.0M
2021-03-02 1,441.36 1,451.41 1,433.47 1,447.73 0.0M
2021-03-01 1,423.00 1,436.89 1,416.34 1,429.89 0.0M
2021-02-26 1,445.55 1,450.93 1,408.47 1,414.51 0.0M
2021-02-25 1,478.86 1,484.68 1,473.94 1,477.42 0.0M
2021-02-24 1,447.25 1,467.82 1,439.64 1,465.87 0.0M
2021-02-23 1,444.46 1,454.44 1,434.76 1,442.33 0.0M
2021-02-22 1,462.20 1,464.90 1,431.34 1,435.46 0.0M
2021-02-19 1,472.77 1,476.25 1,449.52 1,463.06 0.0M
2021-02-18 1,483.68 1,483.94 1,468.84 1,474.14 0.0M
2021-02-17 1,479.91 1,484.59 1,471.38 1,477.17 0.0M
2021-02-16 1,492.14 1,496.12 1,475.83 1,484.75 0.0M
2021-02-15 1,481.56 1,487.21 1,480.75 1,485.12 0.0M
2021-02-12 1,469.56 1,473.44 1,458.37 1,465.81 0.0M
2021-02-11 1,457.45 1,468.21 1,456.17 1,465.68 0.0M
2021-02-10 1,459.90 1,463.55 1,447.01 1,459.37 0.0M
2021-02-09 1,462.40 1,469.90 1,452.42 1,456.77 0.0M
2021-02-08 1,451.82 1,460.75 1,451.64 1,457.54 0.0M
2021-02-05 1,449.99 1,450.15 1,434.44 1,438.81 0.0M
2021-02-04 1,428.02 1,441.03 1,422.67 1,439.65 0.0M
2021-02-03 1,423.55 1,434.44 1,406.51 1,426.19 0.0M
2021-02-02 1,392.92 1,416.98 1,392.88 1,411.65 0.0M
2021-02-01 1,331.62 1,381.19 1,323.32 1,377.28 0.0M
2021-01-29 1,354.18 1,354.18 1,317.35 1,321.44 0.0M
2021-01-28 1,333.96 1,343.22 1,326.72 1,336.54 0.0M
2021-01-27 1,379.67 1,379.67 1,349.18 1,352.67 0.0M
2021-01-25 1,400.58 1,401.06 1,373.37 1,375.90 0.0M
2021-01-22 1,407.75 1,410.73 1,384.58 1,387.13 0.0M
2021-01-21 1,425.38 1,425.92 1,400.98 1,407.51 0.0M
2021-01-20 1,404.36 1,414.66 1,401.21 1,412.67 0.0M
2021-01-19 1,384.16 1,399.89 1,383.67 1,398.50 0.0M
2021-01-18 1,393.95 1,394.59 1,367.90 1,372.50 0.0M
2021-01-15 1,413.83 1,415.14 1,385.69 1,393.95 0.0M
2021-01-14 1,405.31 1,413.84 1,397.96 1,411.02 0.0M
2021-01-13 1,416.00 1,417.25 1,392.30 1,405.60 0.0M
2021-01-12 1,395.39 1,406.99 1,391.98 1,405.12 0.0M
2021-01-11 1,397.87 1,397.87 1,386.41 1,395.88 0.0M
2021-01-08 1,378.12 1,387.98 1,376.02 1,386.47 0.0M
2021-01-07 1,380.01 1,381.42 1,367.87 1,369.42 0.0M
2021-01-06 1,377.53 1,377.97 1,358.45 1,368.90 0.0M
2021-01-05 1,361.39 1,372.61 1,356.73 1,371.21 0.0M
2021-01-04 1,361.47 1,367.55 1,349.74 1,366.40 0.0M
2021-01-01 1,347.53 1,354.70 1,347.48 1,352.28 0.0M