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
2024-12-31 2,119.63 2,130.79 2,108.13 2,126.34 0.0M
2024-12-30 2,136.74 2,146.73 2,120.24 2,128.61 0.0M
2024-12-27 2,144.36 2,151.86 2,133.51 2,136.15 0.0M
2024-12-26 2,143.68 2,148.64 2,133.08 2,142.42 0.0M
2024-12-24 2,148.67 2,152.97 2,137.58 2,140.96 0.0M
2024-12-23 2,147.85 2,158.32 2,138.06 2,145.43 0.0M
2024-12-20 2,179.53 2,184.53 2,132.02 2,135.88 0.0M
2024-12-19 2,160.63 2,178.92 2,160.35 2,175.28 0.0M
2024-12-18 2,214.84 2,216.51 2,193.06 2,197.71 0.0M
2024-12-17 2,236.27 2,238.92 2,211.28 2,213.00 0.0M
2024-12-16 2,245.54 2,249.22 2,236.13 2,241.89 0.0M
2024-12-13 2,229.06 2,247.75 2,197.67 2,246.27 0.0M
2024-12-12 2,240.55 2,242.41 2,230.18 2,231.74 0.0M
2024-12-11 2,237.96 2,243.81 2,234.67 2,239.20 0.0M
2024-12-10 2,240.03 2,240.19 2,227.25 2,236.20 0.0M
2024-12-09 2,242.03 2,245.89 2,234.03 2,238.60 0.0M
2024-12-06 2,247.04 2,250.59 2,237.41 2,244.26 0.0M
2024-12-05 2,230.69 2,249.13 2,211.23 2,239.68 0.0M
2024-12-04 2,225.38 2,229.57 2,212.99 2,222.79 0.0M
2024-12-03 2,207.97 2,219.54 2,202.86 2,218.13 0.0M
2024-12-02 2,189.37 2,201.33 2,181.04 2,200.39 0.0M
2024-11-29 2,177.36 2,196.44 2,176.79 2,191.66 0.0M
2024-11-28 2,199.81 2,206.50 2,170.96 2,174.68 0.0M
2024-11-27 2,190.97 2,203.13 2,182.19 2,197.18 0.0M
2024-11-26 2,199.84 2,202.28 2,186.68 2,188.99 0.0M
2024-11-25 2,190.21 2,202.62 2,185.88 2,191.04 0.0M
2024-11-22 2,116.10 2,158.41 2,112.63 2,155.80 0.0M
2024-11-21 2,130.46 2,130.46 2,103.01 2,112.86 0.0M
2024-11-19 2,132.77 2,156.18 2,128.76 2,133.29 0.0M
2024-11-18 2,139.58 2,139.93 2,115.61 2,125.61 0.0M
2024-11-14 2,127.97 2,142.88 2,125.79 2,131.00 0.0M
2024-11-13 2,157.04 2,163.01 2,123.18 2,128.08 0.0M
2024-11-12 2,194.17 2,200.88 2,159.49 2,163.11 0.0M
2024-11-11 2,187.95 2,206.30 2,177.11 2,189.16 0.0M
2024-11-08 2,207.68 2,210.08 2,187.59 2,191.94 0.0M
2024-11-07 2,237.12 2,237.12 2,203.38 2,204.30 0.0M
2024-11-06 2,209.69 2,233.15 2,202.38 2,230.68 0.0M
2024-11-05 2,179.00 2,202.53 2,167.08 2,200.70 0.0M
2024-11-04 2,214.69 2,214.75 2,169.90 2,184.59 0.0M
2024-11-01 2,220.51 2,220.51 2,211.42 2,213.42 0.0M
2024-10-31 2,218.12 2,218.25 2,197.22 2,201.71 0.0M
2024-10-30 2,220.99 2,228.83 2,210.90 2,213.62 0.0M
2024-10-29 2,212.82 2,224.62 2,190.16 2,222.89 0.0M
2024-10-28 2,197.63 2,220.66 2,188.34 2,209.33 0.0M
2024-10-25 2,224.36 2,225.39 2,183.91 2,195.13 0.0M
2024-10-24 2,226.04 2,228.87 2,215.80 2,220.65 0.0M
2024-10-23 2,216.27 2,238.47 2,213.44 2,223.61 0.0M
2024-10-22 2,262.69 2,268.11 2,221.83 2,223.94 0.0M
2024-10-21 2,287.14 2,288.63 2,258.36 2,261.68 0.0M
2024-10-18 2,262.00 2,279.36 2,247.89 2,275.63 0.0M
2024-10-17 2,302.65 2,302.78 2,267.97 2,269.17 0.0M
2024-10-16 2,300.75 2,307.31 2,289.46 2,296.21 0.0M
2024-10-15 2,311.95 2,314.27 2,297.11 2,302.94 0.0M
2024-10-14 2,300.04 2,306.81 2,297.11 2,305.66 0.0M
2024-10-11 2,296.58 2,300.73 2,287.97 2,293.75 0.0M
2024-10-10 2,308.80 2,312.62 2,295.27 2,296.75 0.0M
2024-10-09 2,305.69 2,318.68 2,295.54 2,298.25 0.0M
2024-10-08 2,251.05 2,295.97 2,250.67 2,293.17 0.0M
2024-10-07 2,299.25 2,304.78 2,254.00 2,262.73 0.0M
2024-10-04 2,309.16 2,331.78 2,288.43 2,292.22 0.0M
2024-10-03 2,330.38 2,351.83 2,311.38 2,315.21 0.0M
2024-10-01 2,370.21 2,377.95 2,363.44 2,369.74 0.0M
2024-09-30 2,392.50 2,394.85 2,368.28 2,369.83 0.0M
2024-09-27 2,405.90 2,409.36 2,398.84 2,400.82 0.0M
2024-09-26 2,388.37 2,402.52 2,384.68 2,401.16 0.0M
2024-09-25 2,389.40 2,390.56 2,377.97 2,388.18 0.0M
2024-09-24 2,390.54 2,392.25 2,384.97 2,387.91 0.0M
2024-09-23 2,379.92 2,390.90 2,379.50 2,389.94 0.0M
2024-09-20 2,346.17 2,374.56 2,339.70 2,371.22 0.0M
2024-09-19 2,344.85 2,353.05 2,322.06 2,333.95 0.0M
2024-09-18 2,339.92 2,342.84 2,324.56 2,331.81 0.0M
2024-09-17 2,339.16 2,343.31 2,332.25 2,340.86 0.0M
2024-09-16 2,339.05 2,341.83 2,331.73 2,335.72 0.0M
2024-09-13 2,336.46 2,336.46 2,327.89 2,332.05 0.0M
2024-09-12 2,304.94 2,332.66 2,297.44 2,329.72 0.0M
2024-09-11 2,303.94 2,310.81 2,288.99 2,292.28 0.0M
2024-09-10 2,299.16 2,309.41 2,290.73 2,301.52 0.0M
2024-09-09 2,280.58 2,293.56 2,271.17 2,291.23 0.0M
2024-09-06 2,314.84 2,315.53 2,281.71 2,286.25 0.0M
2024-09-05 2,321.38 2,323.84 2,311.77 2,313.23 0.0M
2024-09-04 2,296.60 2,316.24 2,296.46 2,314.80 0.0M
2024-09-03 2,325.54 2,325.66 2,319.03 2,320.66 0.0M
2024-09-02 2,328.33 2,328.59 2,314.94 2,320.14 0.0M
2024-08-30 2,321.64 2,322.34 2,314.43 2,318.48 0.0M
2024-08-29 2,306.65 2,311.40 2,295.28 2,309.09 0.0M
2024-08-28 2,305.78 2,309.31 2,296.44 2,303.02 0.0M
2024-08-27 2,303.20 2,305.83 2,298.27 2,301.71 0.0M
2024-08-26 2,298.57 2,304.32 2,293.53 2,301.20 0.0M
2024-08-23 2,292.69 2,293.96 2,283.80 2,285.76 0.0M
2024-08-22 2,290.82 2,291.09 2,284.77 2,286.93 0.0M
2024-08-21 2,277.83 2,282.78 2,274.90 2,281.52 0.0M
2024-08-20 2,271.69 2,279.46 2,266.26 2,278.37 0.0M
2024-08-19 2,266.86 2,269.02 2,258.14 2,261.65 0.0M
2024-08-16 2,234.67 2,256.58 2,224.10 2,254.93 0.0M
2024-08-14 2,225.38 2,225.48 2,212.84 2,217.00 0.0M
2024-08-13 2,241.30 2,242.25 2,216.64 2,218.36 0.0M
2024-08-12 2,226.85 2,246.39 2,223.79 2,238.79 0.0M
2024-08-09 2,245.79 2,247.21 2,236.39 2,240.73 0.0M
2024-08-08 2,236.27 2,237.74 2,215.49 2,217.65 0.0M
2024-08-07 2,228.23 2,235.92 2,217.39 2,234.34 0.0M
2024-08-06 2,214.69 2,242.68 2,192.34 2,195.37 0.0M
2024-08-05 2,204.35 2,239.33 2,194.00 2,208.55 0.0M
2024-08-02 2,282.14 2,290.55 2,275.50 2,277.39 0.0M
2024-08-01 2,311.13 2,314.29 2,294.04 2,301.62 0.0M
2024-07-31 2,301.92 2,304.08 2,294.98 2,302.34 0.0M
2024-07-30 2,292.15 2,301.65 2,287.36 2,292.05 0.0M
2024-07-29 2,294.50 2,300.26 2,282.71 2,289.61 0.0M
2024-07-26 2,249.37 2,283.72 2,247.46 2,281.90 0.0M
2024-07-25 2,227.26 2,245.85 2,224.34 2,243.63 0.0M
2024-07-24 2,242.68 2,248.84 2,234.03 2,242.65 0.0M
2024-07-23 2,258.62 2,259.56 2,193.15 2,242.04 0.0M
2024-07-22 2,234.65 2,256.56 2,227.01 2,249.94 0.0M
2024-07-19 2,278.92 2,278.92 2,240.76 2,242.92 0.0M
2024-07-18 2,270.39 2,277.70 2,254.33 2,275.41 0.0M
2024-07-16 2,279.76 2,280.85 2,270.95 2,272.64 0.0M
2024-07-15 2,272.35 2,278.86 2,265.63 2,274.67 0.0M
2024-07-12 2,261.38 2,273.95 2,255.93 2,265.00 0.0M
2024-07-11 2,261.52 2,261.59 2,244.78 2,254.10 0.0M
2024-07-10 2,266.72 2,266.72 2,227.16 2,254.05 0.0M
2024-07-09 2,257.65 2,262.35 2,252.43 2,261.24 0.0M
2024-07-08 2,254.12 2,256.33 2,244.31 2,251.45 0.0M
2024-07-05 2,243.22 2,255.35 2,237.55 2,252.48 0.0M
2024-07-04 2,248.46 2,250.65 2,241.28 2,245.86 0.0M
2024-07-03 2,237.91 2,242.29 2,232.00 2,240.08 0.0M
2024-07-02 2,235.99 2,236.34 2,215.51 2,224.63 0.0M
2024-07-01 2,219.89 2,231.36 2,216.10 2,229.98 0.0M
2024-06-28 2,222.31 2,228.42 2,214.29 2,216.97 0.0M
2024-06-27 2,203.45 2,217.82 2,198.17 2,214.09 0.0M
2024-06-26 2,196.66 2,200.97 2,188.39 2,198.40 0.0M
2024-06-25 2,191.94 2,197.56 2,184.52 2,195.48 0.0M
2024-06-24 2,171.46 2,186.09 2,162.86 2,184.70 0.0M
2024-06-21 2,192.15 2,193.44 2,171.38 2,178.02 0.0M
2024-06-20 2,188.63 2,189.07 2,177.20 2,184.25 0.0M
2024-06-19 2,200.91 2,200.96 2,175.51 2,182.33 0.0M
2024-06-18 2,188.41 2,192.70 2,183.02 2,191.64 0.0M
2024-06-14 2,172.16 2,181.40 2,164.81 2,179.78 0.0M
2024-06-13 2,172.69 2,173.16 2,160.48 2,167.41 0.0M
2024-06-12 2,156.32 2,164.59 2,153.25 2,156.43 0.0M
2024-06-11 2,153.41 2,159.39 2,143.44 2,148.35 0.0M
2024-06-10 2,156.95 2,160.38 2,142.18 2,146.02 0.0M
2024-06-07 2,109.43 2,148.79 2,103.23 2,146.99 0.0M
2024-06-06 2,103.74 2,117.33 2,092.10 2,107.39 0.0M
2024-06-05 2,036.35 2,089.21 1,990.89 2,085.49 0.0M
2024-06-04 2,156.34 2,156.34 1,940.90 2,006.83 0.0M
2024-06-03 2,170.85 2,175.59 2,146.08 2,162.22 0.0M
2024-05-31 2,091.10 2,095.61 2,076.62 2,081.88 0.0M
2024-05-30 2,094.94 2,097.85 2,073.47 2,079.22 0.0M
2024-05-29 2,108.86 2,112.23 2,098.46 2,099.60 0.0M
2024-05-28 2,134.97 2,135.26 2,115.03 2,118.08 0.0M
2024-05-27 2,139.04 2,142.42 2,125.10 2,129.62 0.0M
2024-05-24 2,124.67 2,138.08 2,121.32 2,129.80 0.0M
2024-05-23 2,101.39 2,126.75 2,098.13 2,125.16 0.0M
2024-05-22 2,099.65 2,100.16 2,085.59 2,097.77 0.0M
2024-05-21 2,084.77 2,095.66 2,080.06 2,090.79 0.0M
2024-05-18 2,080.82 2,085.61 2,079.94 2,082.59 0.0M
2024-05-17 2,066.83 2,078.73 2,062.71 2,076.75 0.0M
2024-05-16 2,056.01 2,065.76 2,034.95 2,063.60 0.0M
2024-05-15 2,047.93 2,052.43 2,039.57 2,045.09 0.0M
2024-05-14 2,028.75 2,044.20 2,025.14 2,040.97 0.0M
2024-05-13 2,020.02 2,029.02 1,994.72 2,026.82 0.0M
2024-05-10 2,013.98 2,023.73 2,008.00 2,020.97 0.0M
2024-05-09 2,046.94 2,047.15 2,006.10 2,008.34 0.0M
2024-05-08 2,029.98 2,048.05 2,024.62 2,042.15 0.0M
2024-05-07 2,060.57 2,060.85 2,028.33 2,035.86 0.0M
2024-05-06 2,074.51 2,074.51 2,052.13 2,056.44 0.0M
2024-05-03 2,090.29 2,092.19 2,053.51 2,064.68 0.0M
2024-05-02 2,070.78 2,082.55 2,069.25 2,076.99 0.0M
2024-04-30 2,074.44 2,083.97 2,066.02 2,068.73 0.0M
2024-04-29 2,060.05 2,069.59 2,053.10 2,068.48 0.0M
2024-04-26 2,063.62 2,065.23 2,050.65 2,052.95 0.0M
2024-04-25 2,040.30 2,060.81 2,038.24 2,057.87 0.0M
2024-04-24 2,044.76 2,050.07 2,043.08 2,045.13 0.0M
2024-04-23 2,044.22 2,044.37 2,035.96 2,037.51 0.0M
2024-04-22 2,030.35 2,035.81 2,019.90 2,033.19 0.0M
2024-04-19 1,987.93 2,014.57 1,977.29 2,011.42 0.0M
2024-04-18 2,025.37 2,032.49 1,999.57 2,003.14 0.0M
2024-04-16 2,011.08 2,021.89 2,007.53 2,014.41 0.0M
2024-04-15 2,010.03 2,039.87 2,010.03 2,025.63 0.0M
2024-04-12 2,068.28 2,070.50 2,050.29 2,051.23 0.0M
2024-04-10 2,070.19 2,076.21 2,066.69 2,074.43 0.0M
2024-04-09 2,072.70 2,072.70 2,055.69 2,061.92 0.0M
2024-04-08 2,062.42 2,067.25 2,058.13 2,062.23 0.0M
2024-04-05 2,046.19 2,054.06 2,039.00 2,052.03 0.0M
2024-04-04 2,054.05 2,055.67 2,031.02 2,044.08 0.0M
2024-04-03 2,037.76 2,045.22 2,031.21 2,039.12 0.0M
2024-04-02 2,037.75 2,041.17 2,031.98 2,039.70 0.0M
2024-04-01 2,027.23 2,036.46 2,027.23 2,034.06 0.0M
2024-03-28 2,005.86 2,028.93 2,004.02 2,016.00 0.0M
2024-03-27 1,999.00 2,007.27 1,996.28 1,998.68 0.0M
2024-03-26 1,982.65 1,994.99 1,981.40 1,992.22 0.0M
2024-03-22 1,977.29 1,996.53 1,971.65 1,990.61 0.0M
2024-03-21 1,979.28 1,989.05 1,978.00 1,987.07 0.0M
2024-03-20 1,966.53 1,971.24 1,949.72 1,962.48 0.0M
2024-03-19 1,984.08 1,984.08 1,962.26 1,963.45 0.0M
2024-03-18 1,986.39 1,994.56 1,976.55 1,989.05 0.0M
2024-03-15 1,993.88 1,997.21 1,973.42 1,988.16 0.0M
2024-03-14 1,965.15 2,000.85 1,964.01 1,999.21 0.0M
2024-03-13 2,027.68 2,029.53 1,965.21 1,974.70 0.0M
2024-03-12 2,033.67 2,038.77 2,021.01 2,023.97 0.0M
2024-03-11 2,049.10 2,050.19 2,030.07 2,031.96 0.0M
2024-03-07 2,042.79 2,046.66 2,038.02 2,042.85 0.0M
2024-03-06 2,030.75 2,037.77 2,011.80 2,036.41 0.0M
2024-03-05 2,034.60 2,035.44 2,025.01 2,031.27 0.0M
2024-03-04 2,036.83 2,038.18 2,029.99 2,035.04 0.0M
2024-03-02 2,033.06 2,034.49 2,030.76 2,032.35 0.0M
2024-03-01 2,007.37 2,028.01 2,006.68 2,026.71 0.0M
2024-02-29 1,990.44 2,005.63 1,981.34 1,999.27 0.0M
2024-02-28 2,020.96 2,021.25 1,987.17 1,989.54 0.0M
2024-02-27 2,013.69 2,020.76 2,011.27 2,017.45 0.0M
2024-02-26 2,019.28 2,020.81 2,008.75 2,013.58 0.0M
2024-02-23 2,025.70 2,026.02 2,016.52 2,018.97 0.0M
2024-02-22 2,004.03 2,019.17 1,988.16 2,016.89 0.0M
2024-02-21 2,020.47 2,021.47 1,994.44 1,999.33 0.0M
2024-02-20 2,009.91 2,015.96 2,003.20 2,014.21 0.0M
2024-02-19 2,009.39 2,013.96 2,000.99 2,007.94 0.0M
2024-02-16 1,998.94 2,003.38 1,994.12 2,000.89 0.0M
2024-02-15 1,987.51 1,991.87 1,980.17 1,988.40 0.0M
2024-02-14 1,949.92 1,979.60 1,944.27 1,977.77 0.0M
2024-02-13 1,957.47 1,966.82 1,941.51 1,965.59 0.0M
2024-02-12 1,981.90 1,982.44 1,949.93 1,953.59 0.0M
2024-02-09 1,980.28 1,982.64 1,956.63 1,976.38 0.0M
2024-02-08 2,000.22 2,000.62 1,972.92 1,977.66 0.0M
2024-02-07 1,992.41 1,993.34 1,979.67 1,989.22 0.0M
2024-02-06 1,970.90 1,981.42 1,959.80 1,980.05 0.0M
2024-02-05 1,977.40 1,981.90 1,958.61 1,962.61 0.0M
2024-02-02 1,969.59 1,994.14 1,969.59 1,973.03 0.0M
2024-02-01 1,967.00 1,967.72 1,951.74 1,957.13 0.0M
2024-01-31 1,937.84 1,959.38 1,932.76 1,958.41 0.0M
2024-01-30 1,958.42 1,960.41 1,935.35 1,936.76 0.0M
2024-01-29 1,927.46 1,954.38 1,925.14 1,952.71 0.0M
2024-01-25 1,929.27 1,929.64 1,909.00 1,920.29 0.0M
2024-01-24 1,902.07 1,928.67 1,891.60 1,926.66 0.0M
2024-01-23 1,953.99 1,956.75 1,898.96 1,903.09 0.0M
2024-01-20 1,952.10 1,953.48 1,939.21 1,941.12 0.0M
2024-01-19 1,938.39 1,944.13 1,933.87 1,942.47 0.0M
2024-01-18 1,920.18 1,927.91 1,897.27 1,922.39 0.0M
2024-01-17 1,942.84 1,953.74 1,929.02 1,930.55 0.0M
2024-01-16 1,978.28 1,979.31 1,963.09 1,969.05 0.0M
2024-01-15 1,976.54 1,979.65 1,966.65 1,978.38 0.0M
2024-01-12 1,950.88 1,965.49 1,946.32 1,961.89 0.0M
2024-01-11 1,944.15 1,947.15 1,936.98 1,940.91 0.0M
2024-01-10 1,928.76 1,938.60 1,916.45 1,937.09 0.0M
2024-01-09 1,938.70 1,943.08 1,925.86 1,927.88 0.0M
2024-01-08 1,947.51 1,948.27 1,921.68 1,923.08 0.0M
2024-01-05 1,941.92 1,945.50 1,932.71 1,941.34 0.0M
2024-01-04 1,926.96 1,937.96 1,923.98 1,935.74 0.0M
2024-01-03 1,925.31 1,925.89 1,915.63 1,917.56 0.0M
2024-01-02 1,933.70 1,933.70 1,910.03 1,923.24 0.0M
2024-01-01 1,932.12 1,939.21 1,926.52 1,931.60 0.0M