S&P DOLLEX-200

BSEDX200
🏛️ india →
2,098.06
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 1,591.36 1,595.11 1,577.58 1,579.93 0.0M
2022-12-29 1,571.48 1,586.87 1,565.44 1,584.16 0.0M
2022-12-28 1,574.18 1,580.78 1,571.16 1,577.16 0.0M
2022-12-27 1,574.93 1,579.78 1,564.19 1,576.98 0.0M
2022-12-26 1,537.77 1,573.89 1,536.25 1,567.69 0.0M
2022-12-23 1,561.41 1,570.44 1,538.30 1,541.02 0.0M
2022-12-22 1,590.76 1,597.74 1,573.75 1,578.54 0.0M
2022-12-21 1,612.45 1,615.13 1,583.84 1,586.27 0.0M
2022-12-20 1,605.28 1,608.55 1,590.01 1,606.77 0.0M
2022-12-19 1,596.46 1,612.72 1,593.35 1,611.76 0.0M
2022-12-16 1,602.89 1,611.31 1,593.26 1,594.05 0.0M
2022-12-15 1,630.02 1,633.56 1,609.19 1,611.43 0.0M
2022-12-14 1,631.54 1,638.54 1,631.27 1,635.74 0.0M
2022-12-13 1,624.14 1,626.88 1,619.36 1,624.64 0.0M
2022-12-12 1,610.63 1,622.17 1,606.48 1,620.60 0.0M
2022-12-09 1,639.44 1,642.46 1,619.22 1,626.26 0.0M
2022-12-08 1,632.17 1,636.38 1,629.70 1,632.57 0.0M
2022-12-07 1,628.47 1,637.94 1,624.52 1,626.86 0.0M
2022-12-06 1,637.21 1,639.64 1,627.63 1,631.38 0.0M
2022-12-05 1,663.46 1,663.97 1,647.54 1,652.23 0.0M
2022-12-02 1,666.55 1,669.57 1,658.86 1,662.75 0.0M
2022-12-01 1,672.45 1,677.49 1,664.34 1,668.49 0.0M
2022-11-30 1,642.95 1,664.92 1,642.25 1,659.76 0.0M
2022-11-29 1,634.73 1,644.93 1,634.47 1,639.64 0.0M
2022-11-28 1,622.43 1,640.91 1,622.43 1,637.28 0.0M
2022-11-25 1,629.20 1,635.56 1,626.37 1,632.95 0.0M
2022-11-24 1,613.54 1,630.85 1,613.54 1,628.23 0.0M
2022-11-23 1,614.34 1,614.66 1,607.65 1,609.13 0.0M
2022-11-22 1,600.58 1,610.23 1,600.58 1,609.46 0.0M
2022-11-21 1,606.38 1,606.48 1,597.54 1,599.71 0.0M
2022-11-18 1,623.37 1,627.00 1,604.60 1,614.36 0.0M
2022-11-17 1,623.06 1,628.99 1,618.78 1,621.14 0.0M
2022-11-16 1,631.69 1,638.88 1,627.82 1,633.10 0.0M
2022-11-15 1,634.27 1,640.33 1,625.89 1,638.64 0.0M
2022-11-14 1,647.75 1,648.95 1,632.64 1,633.93 0.0M
2022-11-11 1,617.79 1,641.13 1,617.79 1,639.95 0.0M
2022-11-10 1,604.98 1,612.90 1,592.91 1,600.52 0.0M
2022-11-09 1,627.82 1,630.53 1,617.97 1,621.30 0.0M
2022-11-07 1,607.83 1,614.53 1,595.59 1,611.92 0.0M
2022-11-04 1,585.01 1,597.57 1,585.01 1,596.40 0.0M
2022-11-03 1,575.24 1,588.47 1,574.51 1,583.05 0.0M
2022-11-02 1,594.73 1,596.67 1,584.72 1,587.84 0.0M
2022-11-01 1,585.45 1,594.67 1,584.92 1,593.04 0.0M
2022-10-31 1,573.05 1,582.75 1,573.05 1,580.11 0.0M
2022-10-28 1,566.04 1,572.60 1,559.77 1,565.25 0.0M
2022-10-27 1,567.07 1,570.83 1,558.52 1,565.35 0.0M
2022-10-25 1,560.16 1,560.87 1,549.32 1,550.42 0.0M
2022-10-24 1,553.33 1,557.53 1,550.92 1,552.34 0.0M
2022-10-21 1,546.49 1,551.66 1,537.56 1,542.93 0.0M
2022-10-20 1,527.43 1,544.51 1,523.49 1,542.62 0.0M
2022-10-19 1,551.16 1,555.67 1,534.24 1,537.53 0.0M
2022-10-18 1,542.17 1,552.69 1,541.88 1,546.46 0.0M
2022-10-17 1,514.73 1,530.94 1,509.35 1,529.66 0.0M
2022-10-14 1,534.47 1,539.64 1,517.72 1,518.97 0.0M
2022-10-13 1,518.86 1,520.98 1,504.21 1,508.96 0.0M
2022-10-12 1,512.14 1,522.41 1,507.74 1,520.49 0.0M
2022-10-11 1,534.08 1,534.08 1,505.93 1,508.31 0.0M
2022-10-10 1,515.18 1,535.19 1,513.08 1,532.20 0.0M
2022-10-07 1,540.61 1,544.12 1,529.88 1,539.91 0.0M
2022-10-06 1,556.19 1,564.16 1,550.36 1,551.44 0.0M
2022-10-04 1,533.30 1,551.42 1,533.30 1,549.02 0.0M
2022-10-03 1,531.45 1,533.40 1,503.19 1,508.01 0.0M
2022-09-30 1,506.68 1,547.53 1,502.33 1,539.18 0.0M
2022-09-29 1,525.45 1,530.60 1,502.24 1,506.17 0.0M
2022-09-28 1,510.14 1,524.05 1,505.16 1,507.90 0.0M
2022-09-27 1,534.33 1,546.29 1,522.60 1,526.66 0.0M
2022-09-26 1,546.47 1,549.42 1,522.75 1,527.17 0.0M
2022-09-23 1,593.18 1,600.43 1,569.42 1,571.49 0.0M
2022-09-22 1,606.52 1,615.25 1,593.87 1,604.22 0.0M
2022-09-21 1,634.04 1,643.43 1,620.75 1,624.45 0.0M
2022-09-20 1,633.06 1,651.22 1,633.06 1,640.02 0.0M
2022-09-19 1,615.66 1,629.33 1,605.83 1,621.79 0.0M
2022-09-16 1,642.63 1,644.84 1,610.48 1,616.06 0.0M
2022-09-15 1,665.10 1,671.81 1,650.01 1,651.86 0.0M
2022-09-14 1,635.12 1,670.68 1,634.38 1,662.95 0.0M
2022-09-13 1,667.15 1,676.78 1,667.15 1,673.61 0.0M
2022-09-12 1,644.74 1,658.34 1,644.74 1,655.49 0.0M
2022-09-09 1,647.03 1,650.08 1,639.55 1,642.76 0.0M
2022-09-08 1,633.57 1,637.48 1,627.89 1,636.47 0.0M
2022-09-07 1,612.23 1,623.47 1,610.38 1,619.90 0.0M
2022-09-06 1,622.39 1,629.43 1,614.67 1,621.80 0.0M
2022-09-05 1,611.41 1,621.01 1,611.36 1,619.39 0.0M
2022-09-02 1,621.72 1,625.14 1,610.00 1,611.64 0.0M
2022-09-01 1,614.44 1,631.74 1,610.81 1,618.37 0.0M
2022-08-30 1,594.12 1,635.49 1,593.71 1,633.97 0.0M
2022-08-29 1,557.54 1,588.98 1,557.54 1,584.61 0.0M
2022-08-26 1,608.18 1,616.02 1,603.12 1,606.03 0.0M
2022-08-25 1,612.38 1,618.61 1,597.86 1,600.60 0.0M
2022-08-24 1,599.58 1,609.55 1,594.93 1,607.82 0.0M
2022-08-23 1,578.42 1,606.73 1,577.99 1,602.51 0.0M
2022-08-22 1,613.54 1,613.54 1,590.87 1,593.02 0.0M
2022-08-19 1,641.49 1,643.52 1,617.49 1,620.65 0.0M
2022-08-18 1,636.16 1,641.43 1,632.01 1,640.35 0.0M
2022-08-17 1,638.14 1,645.51 1,637.18 1,642.54 0.0M
2022-08-16 1,617.96 1,633.47 1,617.93 1,632.75 0.0M
2022-08-12 1,607.82 1,613.94 1,603.77 1,612.03 0.0M
2022-08-11 1,616.89 1,619.38 1,608.09 1,609.58 0.0M
2022-08-10 1,601.39 1,602.37 1,591.00 1,598.88 0.0M
2022-08-08 1,589.40 1,599.54 1,585.29 1,597.18 0.0M
2022-08-05 1,599.52 1,606.43 1,592.53 1,594.10 0.0M
2022-08-04 1,594.55 1,599.09 1,565.22 1,586.43 0.0M
2022-08-03 1,601.14 1,603.09 1,583.88 1,595.68 0.0M
2022-08-02 1,592.20 1,605.07 1,585.78 1,601.48 0.0M
2022-08-01 1,578.28 1,592.60 1,570.27 1,591.38 0.0M
2022-07-29 1,554.60 1,569.27 1,552.91 1,568.11 0.0M
2022-07-28 1,523.17 1,538.59 1,521.81 1,537.24 0.0M
2022-07-27 1,498.19 1,512.60 1,493.85 1,511.70 0.0M
2022-07-26 1,516.38 1,516.42 1,498.25 1,499.82 0.0M
2022-07-25 1,516.49 1,519.70 1,507.63 1,515.80 0.0M
2022-07-22 1,516.30 1,521.16 1,510.43 1,518.10 0.0M
2022-07-21 1,498.81 1,512.12 1,495.51 1,510.66 0.0M
2022-07-20 1,504.64 1,506.24 1,496.42 1,498.83 0.0M
2022-07-19 1,473.09 1,489.31 1,472.58 1,487.68 0.0M
2022-07-18 1,472.70 1,481.17 1,472.06 1,480.28 0.0M
2022-07-15 1,457.83 1,463.22 1,451.33 1,461.90 0.0M
2022-07-14 1,461.22 1,462.94 1,442.84 1,452.89 0.0M
2022-07-13 1,474.77 1,474.77 1,457.09 1,458.37 0.0M
2022-07-12 1,473.62 1,475.19 1,463.63 1,465.50 0.0M
2022-07-11 1,472.99 1,484.07 1,469.35 1,481.56 0.0M
2022-07-08 1,481.63 1,482.80 1,471.18 1,478.16 0.0M
2022-07-07 1,471.50 1,477.18 1,463.53 1,471.63 0.0M
2022-07-06 1,439.43 1,459.07 1,437.31 1,457.10 0.0M
2022-07-05 1,451.78 1,460.47 1,438.05 1,440.31 0.0M
2022-07-04 1,436.51 1,448.06 1,429.04 1,446.61 0.0M
2022-07-01 1,431.99 1,439.25 1,413.26 1,435.99 0.0M
2022-06-30 1,438.52 1,448.81 1,433.44 1,436.53 0.0M
2022-06-29 1,433.25 1,444.95 1,431.04 1,440.10 0.0M
2022-06-28 1,443.34 1,450.38 1,436.74 1,448.15 0.0M
2022-06-27 1,461.60 1,462.38 1,452.86 1,453.91 0.0M
2022-06-24 1,439.36 1,445.87 1,433.76 1,442.19 0.0M
2022-06-23 1,418.16 1,434.22 1,409.97 1,427.08 0.0M
2022-06-22 1,430.51 1,431.18 1,411.64 1,414.48 0.0M
2022-06-21 1,418.30 1,443.08 1,416.45 1,439.99 0.0M
2022-06-20 1,414.30 1,417.72 1,399.38 1,409.75 0.0M
2022-06-17 1,412.02 1,422.10 1,400.54 1,410.21 0.0M
2022-06-16 1,462.96 1,466.48 1,416.22 1,419.31 0.0M
2022-06-15 1,454.03 1,457.73 1,448.82 1,450.13 0.0M
2022-06-14 1,446.99 1,465.44 1,444.77 1,451.19 0.0M
2022-06-13 1,461.40 1,462.55 1,447.05 1,453.97 0.0M
2022-06-10 1,506.60 1,506.72 1,494.24 1,496.61 0.0M
2022-06-09 1,502.14 1,521.85 1,499.77 1,520.78 0.0M
2022-06-08 1,523.25 1,525.94 1,505.78 1,510.30 0.0M
2022-06-07 1,523.36 1,523.61 1,511.42 1,516.76 0.0M
2022-06-06 1,529.78 1,533.93 1,517.73 1,531.13 0.0M
2022-06-03 1,557.01 1,559.41 1,531.56 1,532.78 0.0M
2022-06-02 1,534.05 1,544.35 1,527.25 1,543.17 0.0M
2022-06-01 1,539.84 1,545.31 1,526.66 1,534.69 0.0M
2022-05-31 1,539.49 1,548.35 1,533.52 1,537.85 0.0M
2022-05-30 1,533.09 1,548.41 1,533.06 1,546.61 0.0M
2022-05-27 1,512.33 1,515.38 1,502.42 1,514.39 0.0M
2022-05-26 1,490.73 1,502.44 1,469.31 1,498.87 0.0M
2022-05-25 1,505.21 1,507.42 1,482.51 1,484.02 0.0M
2022-05-24 1,510.42 1,512.78 1,492.22 1,496.54 0.0M
2022-05-23 1,515.75 1,525.85 1,506.14 1,508.32 0.0M
2022-05-20 1,497.32 1,514.82 1,495.52 1,513.56 0.0M
2022-05-19 1,481.29 1,487.67 1,469.12 1,472.52 0.0M
2022-05-18 1,525.99 1,533.34 1,512.90 1,515.51 0.0M
2022-05-17 1,487.01 1,519.14 1,481.89 1,517.03 0.0M
2022-05-16 1,478.50 1,490.26 1,467.67 1,473.33 0.0M
2022-05-13 1,491.13 1,503.28 1,467.22 1,471.21 0.0M
2022-05-12 1,494.41 1,494.41 1,463.94 1,471.35 0.0M
2022-05-11 1,522.16 1,527.87 1,490.85 1,510.98 0.0M
2022-05-10 1,527.05 1,537.77 1,509.61 1,513.05 0.0M
2022-05-09 1,530.57 1,537.60 1,515.61 1,525.99 0.0M
2022-05-06 1,562.92 1,564.12 1,547.29 1,552.76 0.0M
2022-05-05 1,609.70 1,619.64 1,589.33 1,593.85 0.0M
2022-05-04 1,631.11 1,633.10 1,584.34 1,589.08 0.0M
2022-05-02 1,613.91 1,627.65 1,611.87 1,625.95 0.0M
2022-04-29 1,649.90 1,659.34 1,627.09 1,631.61 0.0M
2022-04-28 1,637.93 1,649.68 1,623.18 1,644.26 0.0M
2022-04-27 1,627.48 1,629.52 1,612.27 1,624.66 0.0M
2022-04-26 1,629.87 1,640.14 1,624.35 1,638.23 0.0M
2022-04-25 1,622.78 1,622.78 1,606.28 1,612.08 0.0M
2022-04-22 1,651.65 1,656.52 1,637.20 1,639.29 0.0M
2022-04-21 1,650.34 1,665.89 1,645.54 1,662.51 0.0M
2022-04-20 1,631.88 1,641.03 1,624.39 1,637.17 0.0M
2022-04-19 1,652.45 1,656.51 1,610.04 1,621.94 0.0M
2022-04-18 1,645.46 1,648.83 1,631.67 1,646.63 0.0M
2022-04-13 1,686.46 1,688.98 1,668.73 1,671.22 0.0M
2022-04-12 1,694.20 1,694.20 1,668.06 1,676.10 0.0M
2022-04-11 1,700.39 1,704.19 1,691.70 1,695.71 0.0M
2022-04-08 1,691.72 1,705.34 1,683.51 1,700.56 0.0M
2022-04-07 1,696.11 1,704.32 1,681.15 1,682.57 0.0M
2022-04-06 1,710.14 1,714.78 1,699.61 1,702.28 0.0M
2022-04-05 1,725.83 1,730.54 1,713.39 1,719.90 0.0M
2022-04-04 1,687.31 1,719.48 1,687.31 1,718.07 0.0M
2022-04-01 1,658.97 1,676.78 1,656.98 1,673.48 0.0M
2022-03-31 1,660.87 1,666.51 1,655.18 1,657.88 0.0M
2022-03-30 1,655.14 1,660.10 1,650.76 1,657.65 0.0M
2022-03-29 1,635.12 1,638.59 1,628.42 1,636.27 0.0M
2022-03-28 1,621.22 1,625.49 1,602.93 1,624.34 0.0M
2022-03-25 1,629.72 1,631.20 1,611.98 1,620.16 0.0M
2022-03-24 1,608.50 1,627.07 1,607.06 1,621.40 0.0M
2022-03-23 1,636.88 1,641.68 1,619.87 1,623.26 0.0M
2022-03-22 1,610.64 1,630.54 1,594.95 1,629.05 0.0M
2022-03-21 1,637.48 1,639.15 1,613.78 1,615.01 0.0M
2022-03-17 1,624.01 1,640.21 1,622.14 1,635.86 0.0M
2022-03-16 1,585.71 1,599.04 1,582.72 1,597.93 0.0M
2022-03-15 1,587.34 1,589.68 1,551.75 1,561.55 0.0M
2022-03-14 1,563.80 1,581.67 1,557.91 1,580.00 0.0M
2022-03-11 1,558.81 1,573.05 1,552.51 1,563.93 0.0M
2022-03-10 1,580.24 1,581.64 1,552.19 1,566.64 0.0M
2022-03-09 1,511.62 1,540.57 1,500.63 1,535.34 0.0M
2022-03-08 1,476.55 1,502.11 1,467.98 1,500.35 0.0M
2022-03-07 1,496.74 1,497.43 1,470.09 1,483.24 0.0M
2022-03-04 1,554.51 1,556.36 1,529.95 1,535.61 0.0M
2022-03-03 1,596.20 1,598.33 1,563.27 1,567.68 0.0M
2022-03-02 1,576.62 1,585.12 1,567.27 1,577.79 0.0M
2022-02-28 1,568.50 1,603.01 1,551.39 1,600.14 0.0M
2022-02-25 1,565.10 1,597.97 1,565.10 1,586.88 0.0M
2022-02-24 1,582.75 1,594.66 1,537.52 1,540.78 0.0M
2022-02-23 1,647.68 1,653.35 1,638.14 1,640.87 0.0M
2022-02-22 1,611.09 1,636.81 1,609.64 1,634.36 0.0M
2022-02-21 1,653.22 1,668.07 1,639.60 1,654.64 0.0M
2022-02-18 1,646.33 1,668.94 1,646.33 1,659.11 0.0M
2022-02-17 1,667.20 1,671.73 1,649.42 1,655.68 0.0M
2022-02-16 1,663.65 1,676.10 1,653.16 1,657.97 0.0M
2022-02-15 1,610.77 1,654.49 1,596.85 1,652.64 0.0M
2022-02-14 1,618.39 1,628.37 1,598.49 1,601.79 0.0M
2022-02-11 1,673.23 1,673.23 1,655.27 1,660.42 0.0M
2022-02-10 1,691.92 1,694.72 1,678.37 1,692.48 0.0M
2022-02-09 1,677.06 1,685.05 1,675.27 1,684.14 0.0M
2022-02-08 1,673.97 1,677.34 1,649.68 1,665.88 0.0M
2022-02-07 1,692.83 1,696.97 1,659.26 1,666.97 0.0M
2022-02-04 1,699.15 1,701.81 1,686.22 1,691.15 0.0M
2022-02-03 1,711.86 1,712.07 1,690.37 1,694.06 0.0M
2022-02-02 1,708.04 1,713.10 1,704.81 1,711.66 0.0M
2022-02-01 1,694.66 1,703.92 1,664.65 1,695.88 0.0M
2022-01-31 1,663.92 1,681.53 1,660.18 1,675.18 0.0M
2022-01-28 1,650.97 1,671.91 1,642.20 1,644.42 0.0M
2022-01-27 1,643.43 1,645.08 1,614.84 1,638.31 0.0M
2022-01-25 1,641.85 1,666.83 1,621.00 1,664.30 0.0M
2022-01-24 1,708.69 1,708.69 1,637.73 1,652.37 0.0M
2022-01-21 1,713.84 1,718.54 1,694.78 1,707.52 0.0M
2022-01-20 1,740.18 1,740.24 1,717.18 1,726.15 0.0M
2022-01-19 1,747.52 1,748.31 1,727.95 1,740.01 0.0M
2022-01-18 1,781.90 1,781.99 1,746.36 1,749.56 0.0M
2022-01-17 1,777.12 1,780.25 1,773.08 1,778.70 0.0M
2022-01-14 1,776.19 1,778.56 1,766.67 1,775.42 0.0M
2022-01-13 1,781.34 1,782.61 1,770.97 1,781.26 0.0M
2022-01-12 1,775.78 1,776.43 1,767.94 1,775.03 0.0M
2022-01-11 1,754.34 1,764.32 1,751.46 1,759.47 0.0M
2022-01-10 1,741.55 1,752.05 1,739.31 1,751.22 0.0M
2022-01-07 1,726.18 1,738.19 1,719.06 1,729.99 0.0M
2022-01-06 1,719.88 1,722.79 1,708.97 1,719.09 0.0M
2022-01-05 1,720.48 1,736.66 1,714.76 1,735.01 0.0M
2022-01-04 1,714.63 1,722.09 1,703.70 1,720.29 0.0M
2022-01-03 1,689.07 1,713.46 1,689.07 1,711.18 0.0M