S&P DOLLEX-30

BSEDX30
🏛️ india →
7,424.16
Last Update: 2025-09-30
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 6,379.18 6,463.59 6,379.04 6,444.21 0.0M
2021-12-30 6,359.17 6,395.88 6,340.60 6,375.60 0.0M
2021-12-29 6,357.19 6,387.71 6,337.37 6,351.80 0.0M
2021-12-28 6,323.93 6,368.70 6,317.31 6,364.74 0.0M
2021-12-27 6,227.92 6,297.42 6,180.31 6,286.86 0.0M
2021-12-24 6,289.51 6,294.44 6,206.55 6,248.83 0.0M
2021-12-23 6,229.09 6,270.38 6,221.13 6,249.73 0.0M
2021-12-22 6,146.17 6,198.68 6,135.67 6,192.32 0.0M
2021-12-21 6,101.10 6,192.90 6,088.01 6,116.81 0.0M
2021-12-20 6,098.73 6,100.38 5,955.32 6,037.39 0.0M
2021-12-17 6,253.46 6,257.02 6,145.41 6,151.96 0.0M
2021-12-16 6,276.95 6,286.44 6,215.05 6,246.01 0.0M
2021-12-15 6,274.78 6,285.17 6,226.36 6,236.06 0.0M
2021-12-14 6,286.66 6,309.69 6,249.47 6,289.13 0.0M
2021-12-13 6,413.02 6,427.82 6,313.72 6,318.13 0.0M
2021-12-10 6,375.18 6,390.14 6,325.04 6,367.47 0.0M
2021-12-09 6,400.81 6,407.82 6,342.82 6,389.28 0.0M
2021-12-08 6,336.85 6,386.59 6,332.05 6,380.62 0.0M
2021-12-07 6,224.34 6,302.90 6,209.77 6,272.16 0.0M
2021-12-06 6,306.05 6,307.69 6,174.94 6,181.42 0.0M
2021-12-03 6,407.10 6,432.15 6,299.43 6,305.53 0.0M
2021-12-02 6,325.14 6,403.74 6,311.97 6,397.98 0.0M
2021-12-01 6,280.27 6,346.23 6,280.27 6,317.72 0.0M
2021-11-30 6,272.72 6,375.98 6,221.23 6,242.83 0.0M
2021-11-29 6,251.63 6,305.30 6,178.02 6,256.82 0.0M
2021-11-26 6,411.79 6,411.98 6,250.34 6,262.76 0.0M
2021-11-25 6,430.48 6,490.16 6,404.62 6,478.16 0.0M
2021-11-24 6,483.95 6,509.04 6,420.19 6,442.00 0.0M
2021-11-23 6,390.33 6,491.27 6,360.21 6,474.88 0.0M
2021-11-22 6,592.56 6,601.16 6,392.56 6,449.51 0.0M
2021-11-18 6,639.38 6,660.02 6,573.59 6,600.54 0.0M
2021-11-17 6,633.68 6,668.82 6,614.19 6,633.04 0.0M
2021-11-16 6,703.19 6,706.17 6,645.22 6,658.77 0.0M
2021-11-15 6,713.82 6,735.80 6,687.35 6,695.86 0.0M
2021-11-12 6,649.00 6,701.33 6,613.58 6,692.69 0.0M
2021-11-11 6,645.11 6,645.11 6,570.45 6,602.78 0.0M
2021-11-10 6,678.45 6,686.46 6,640.35 6,662.02 0.0M
2021-11-09 6,728.03 6,739.19 6,677.52 6,701.67 0.0M
2021-11-08 6,677.89 6,722.29 6,613.69 6,715.24 0.0M
2021-11-04 6,637.22 6,637.22 6,615.56 6,621.75 0.0M
2021-11-03 6,625.95 6,639.92 6,562.98 6,586.50 0.0M
2021-11-02 6,618.50 6,625.14 6,575.12 6,596.24 0.0M
2021-11-01 6,523.92 6,600.02 6,502.17 6,591.15 0.0M
2021-10-29 6,571.21 6,602.34 6,473.07 6,501.66 0.0M
2021-10-28 6,687.44 6,688.76 6,554.31 6,577.02 0.0M
2021-10-27 6,731.26 6,745.99 6,669.01 6,685.84 0.0M
2021-10-26 6,673.90 6,728.36 6,641.72 6,712.22 0.0M
2021-10-25 6,729.41 6,729.87 6,618.54 6,668.88 0.0M
2021-10-22 6,696.18 6,740.12 6,650.57 6,672.62 0.0M
2021-10-21 6,750.91 6,758.98 6,635.09 6,683.30 0.0M
2021-10-20 6,749.97 6,768.04 6,701.49 6,713.08 0.0M
2021-10-19 6,775.20 6,784.89 6,713.92 6,751.16 0.0M
2021-10-18 6,746.69 6,758.01 6,722.76 6,732.59 0.0M
2021-10-14 6,662.75 6,692.26 6,650.67 6,687.10 0.0M
2021-10-13 6,603.06 6,638.97 6,584.15 6,614.06 0.0M
2021-10-12 6,532.72 6,560.28 6,510.36 6,552.59 0.0M
2021-10-11 6,568.40 6,605.85 6,537.33 6,547.89 0.0M
2021-10-08 6,567.60 6,592.30 6,549.59 6,574.68 0.0M
2021-10-07 6,542.19 6,580.95 6,541.36 6,548.01 0.0M
2021-10-06 6,599.04 6,600.15 6,474.18 6,486.22 0.0M
2021-10-05 6,530.58 6,591.10 6,507.10 6,587.28 0.0M
2021-10-04 6,546.41 6,591.11 6,525.06 6,550.25 0.0M
2021-10-01 6,508.29 6,518.84 6,470.94 6,508.58 0.0M
2021-09-30 6,585.42 6,585.42 6,529.26 6,541.26 0.0M
2021-09-29 6,561.42 6,610.70 6,544.39 6,580.76 0.0M
2021-09-28 6,705.01 6,705.01 6,548.20 6,618.75 0.0M
2021-09-27 6,717.23 6,730.69 6,674.69 6,687.13 0.0M
2021-09-24 6,695.63 6,722.05 6,674.05 6,690.47 0.0M
2021-09-23 6,596.69 6,684.21 6,585.46 6,676.20 0.0M
2021-09-22 6,590.74 6,594.82 6,543.37 6,548.81 0.0M
2021-09-21 6,535.90 6,590.14 6,493.34 6,581.30 0.0M
2021-09-20 6,524.23 6,601.51 6,500.50 6,511.77 0.0M
2021-09-17 6,639.16 6,675.74 6,579.01 6,594.44 0.0M
2021-09-16 6,566.55 6,614.30 6,546.42 6,609.12 0.0M
2021-09-15 6,504.25 6,553.33 6,495.19 6,548.95 0.0M
2021-09-14 6,519.55 6,519.55 6,489.64 6,492.32 0.0M
2021-09-13 6,500.17 6,506.04 6,464.75 6,485.56 0.0M
2021-09-09 6,492.13 6,508.26 6,482.31 6,504.97 0.0M
2021-09-08 6,527.34 6,529.84 6,479.68 6,500.75 0.0M
2021-09-07 6,560.44 6,575.53 6,513.82 6,519.39 0.0M
2021-09-06 6,562.38 6,574.09 6,538.64 6,549.40 0.0M
2021-09-03 6,514.90 6,538.02 6,490.47 6,530.73 0.0M
2021-09-02 6,452.00 6,505.81 6,438.06 6,497.08 0.0M
2021-09-01 6,497.30 6,511.44 6,430.44 6,438.79 0.0M
2021-08-31 6,384.85 6,478.87 6,373.74 6,470.67 0.0M
2021-08-30 6,290.08 6,380.07 6,286.00 6,372.39 0.0M
2021-08-27 6,182.30 6,248.32 6,162.43 6,242.62 0.0M
2021-08-26 6,193.90 6,208.77 6,177.30 6,187.67 0.0M
2021-08-25 6,204.48 6,218.21 6,179.52 6,187.34 0.0M
2021-08-24 6,163.82 6,199.86 6,149.29 6,191.85 0.0M
2021-08-23 6,155.52 6,166.66 6,105.58 6,142.73 0.0M
2021-08-20 6,086.57 6,127.09 6,070.35 6,105.76 0.0M
2021-08-18 6,192.86 6,201.61 6,135.10 6,149.13 0.0M
2021-08-17 6,145.47 6,170.39 6,121.12 6,163.48 0.0M
2021-08-16 6,132.09 6,158.92 6,110.12 6,153.97 0.0M
2021-08-13 6,069.08 6,135.08 6,068.17 6,127.39 0.0M
2021-08-12 6,042.01 6,065.72 6,030.45 6,062.39 0.0M
2021-08-11 6,038.07 6,040.56 5,974.31 6,014.23 0.0M
2021-08-10 6,008.96 6,048.65 5,992.13 6,017.65 0.0M
2021-08-09 6,015.17 6,037.81 5,983.23 6,013.58 0.0M
2021-08-06 6,037.93 6,051.32 6,002.04 6,009.50 0.0M
2021-08-05 6,039.95 6,054.90 5,996.66 6,030.07 0.0M
2021-08-04 5,981.40 6,031.83 5,978.48 6,016.25 0.0M
2021-08-03 5,868.14 5,955.55 5,862.40 5,948.41 0.0M
2021-08-02 5,836.84 5,851.38 5,830.23 5,846.41 0.0M
2021-07-30 5,836.98 5,841.55 5,795.25 5,801.09 0.0M
2021-07-29 5,822.33 5,834.32 5,806.94 5,820.40 0.0M
2021-07-28 5,807.82 5,807.82 5,711.22 5,788.10 0.0M
2021-07-27 5,850.80 5,853.60 5,775.30 5,796.97 0.0M
2021-07-26 5,840.81 5,856.58 5,816.43 5,828.73 0.0M
2021-07-23 5,838.10 5,861.34 5,801.25 5,842.90 0.0M
2021-07-22 5,787.69 5,837.33 5,786.67 5,824.33 0.0M
2021-07-20 5,744.63 5,759.78 5,704.39 5,745.59 0.0M
2021-07-19 5,777.58 5,801.10 5,743.59 5,761.25 0.0M
2021-07-16 5,862.68 5,869.31 5,833.35 5,849.31 0.0M
2021-07-15 5,833.52 5,866.99 5,832.05 5,854.24 0.0M
2021-07-14 5,812.15 5,833.22 5,791.68 5,818.77 0.0M
2021-07-13 5,807.43 5,819.58 5,791.70 5,815.17 0.0M
2021-07-12 5,798.42 5,813.28 5,746.60 5,766.27 0.0M
2021-07-09 5,770.21 5,783.17 5,738.84 5,763.97 0.0M
2021-07-08 5,825.23 5,830.24 5,760.13 5,773.40 0.0M
2021-07-07 5,818.74 5,840.72 5,798.62 5,835.15 0.0M
2021-07-06 5,840.20 5,865.23 5,810.78 5,817.05 0.0M
2021-07-05 5,804.75 5,843.13 5,795.70 5,838.81 0.0M
2021-07-02 5,769.83 5,769.83 5,736.88 5,759.99 0.0M
2021-07-01 5,807.26 5,807.83 5,752.51 5,756.65 0.0M
2021-06-30 5,822.14 5,843.79 5,788.14 5,791.90 0.0M
2021-06-29 5,834.02 5,837.67 5,801.26 5,808.19 0.0M
2021-06-28 5,877.91 5,877.91 5,827.41 5,834.63 0.0M
2021-06-25 5,854.24 5,862.46 5,823.19 5,856.86 0.0M
2021-06-24 5,809.40 5,843.77 5,793.31 5,829.01 0.0M
2021-06-23 5,845.72 5,845.72 5,774.88 5,781.23 0.0M
2021-06-22 5,859.06 5,876.23 5,806.58 5,814.11 0.0M
2021-06-21 5,737.52 5,829.93 5,717.76 5,823.87 0.0M
2021-06-18 5,825.32 5,833.38 5,704.89 5,815.45 0.0M
2021-06-17 5,808.45 5,849.14 5,775.47 5,808.16 0.0M
2021-06-16 5,906.65 5,912.79 5,867.34 5,881.02 0.0M
2021-06-15 5,915.95 5,929.40 5,906.11 5,911.07 0.0M
2021-06-14 5,883.04 5,893.01 5,820.72 5,888.34 0.0M
2021-06-11 5,906.94 5,923.29 5,888.31 5,896.92 0.0M
2021-06-10 5,865.00 5,881.46 5,844.08 5,875.53 0.0M
2021-06-09 5,900.43 5,906.73 5,817.59 5,844.69 0.0M
2021-06-08 5,914.86 5,914.86 5,880.12 5,886.87 0.0M
2021-06-07 5,881.08 5,904.57 5,863.30 5,897.68 0.0M
2021-06-04 5,882.70 5,893.38 5,834.87 5,854.29 0.0M
2021-06-03 5,857.67 5,884.59 5,832.92 5,879.99 0.0M
2021-06-02 5,821.19 5,833.86 5,775.72 5,825.70 0.0M
2021-06-01 5,895.38 5,912.20 5,839.79 5,851.07 0.0M
2021-05-31 5,837.08 5,878.29 5,802.48 5,869.72 0.0M
2021-05-28 5,815.27 5,840.12 5,806.21 5,830.03 0.0M
2021-05-27 5,768.41 5,800.14 5,746.16 5,781.18 0.0M
2021-05-26 5,741.76 5,765.73 5,710.27 5,760.76 0.0M
2021-05-25 5,739.20 5,739.20 5,691.05 5,712.20 0.0M
2021-05-24 5,717.22 5,734.21 5,685.81 5,702.77 0.0M
2021-05-21 5,603.84 5,696.90 5,601.99 5,691.20 0.0M
2021-05-20 5,606.83 5,622.50 5,554.94 5,565.20 0.0M
2021-05-19 5,628.07 5,653.12 5,592.91 5,600.90 0.0M
2021-05-18 5,604.51 5,660.41 5,604.51 5,642.82 0.0M
2021-05-17 5,487.41 5,565.79 5,480.29 5,560.44 0.0M
2021-05-14 5,465.57 5,473.17 5,419.95 5,461.66 0.0M
2021-05-12 5,495.08 5,495.08 5,429.24 5,445.27 0.0M
2021-05-11 5,478.14 5,512.40 5,470.52 5,503.76 0.0M
2021-05-10 5,541.55 5,552.69 5,527.38 5,536.41 0.0M
2021-05-07 5,482.34 5,511.92 5,467.61 5,494.15 0.0M
2021-05-06 5,434.54 5,450.75 5,396.00 5,443.90 0.0M
2021-05-05 5,396.02 5,413.18 5,368.31 5,405.94 0.0M
2021-05-04 5,430.92 5,442.95 5,353.75 5,365.13 0.0M
2021-05-03 5,353.14 5,423.92 5,314.87 5,407.75 0.0M
2021-04-30 5,463.65 5,496.38 5,398.29 5,407.63 0.0M
2021-04-29 5,539.74 5,569.41 5,489.71 5,517.71 0.0M
2021-04-28 5,403.94 5,500.80 5,403.94 5,492.23 0.0M
2021-04-27 5,319.26 5,385.52 5,317.81 5,378.36 0.0M
2021-04-26 5,285.87 5,342.72 5,280.96 5,315.49 0.0M
2021-04-23 5,232.86 5,289.93 5,216.83 5,238.64 0.0M
2021-04-22 5,178.62 5,269.98 5,141.19 5,260.25 0.0M
2021-04-20 5,335.16 5,338.08 5,196.39 5,225.15 0.0M
2021-04-19 5,275.35 5,275.35 5,202.66 5,258.50 0.0M
2021-04-16 5,372.05 5,418.65 5,346.64 5,385.33 0.0M
2021-04-15 5,296.23 5,354.40 5,244.66 5,345.19 0.0M
2021-04-13 5,253.29 5,295.26 5,209.66 5,286.18 0.0M
2021-04-12 5,362.87 5,362.87 5,223.97 5,243.59 0.0M
2021-04-09 5,476.64 5,488.31 5,425.72 5,443.47 0.0M
2021-04-08 5,506.10 5,541.81 5,444.59 5,462.70 0.0M
2021-04-07 5,506.34 5,544.50 5,472.32 5,483.83 0.0M
2021-04-06 5,538.43 5,553.50 5,484.13 5,505.34 0.0M
2021-04-05 5,598.98 5,598.98 5,438.14 5,502.73 0.0M
2021-04-01 5,601.97 5,604.15 5,534.69 5,596.05 0.0M
2021-03-31 5,596.23 5,596.23 5,534.28 5,561.60 0.0M
2021-03-30 5,561.83 5,636.87 5,561.83 5,611.28 0.0M
2021-03-26 5,540.56 5,580.98 5,513.04 5,553.23 0.0M
2021-03-25 5,563.25 5,567.11 5,451.26 5,475.04 0.0M
2021-03-24 5,634.00 5,643.65 5,553.64 5,562.14 0.0M
2021-03-23 5,656.63 5,707.85 5,636.80 5,668.63 0.0M
2021-03-22 5,649.70 5,655.20 5,590.31 5,645.31 0.0M
2021-03-19 5,524.51 5,662.78 5,492.39 5,646.01 0.0M
2021-03-18 5,689.15 5,703.91 5,535.19 5,572.19 0.0M
2021-03-17 5,708.68 5,718.51 5,625.16 5,634.55 0.0M
2021-03-16 5,731.75 5,765.19 5,688.76 5,697.19 0.0M
2021-03-15 5,730.49 5,739.18 5,626.31 5,709.36 0.0M
2021-03-12 5,831.86 5,850.01 5,699.45 5,724.87 0.0M
2021-03-10 5,788.79 5,791.69 5,743.61 5,772.92 0.0M
2021-03-09 5,686.66 5,749.13 5,665.70 5,739.40 0.0M
2021-03-08 5,679.33 5,723.76 5,634.88 5,648.51 0.0M
2021-03-05 5,680.30 5,735.32 5,642.51 5,665.06 0.0M
2021-03-04 5,714.23 5,789.44 5,674.60 5,732.30 0.0M
2021-03-03 5,688.38 5,808.52 5,661.57 5,797.79 0.0M
2021-03-02 5,614.24 5,645.69 5,571.06 5,620.33 0.0M
2021-03-01 5,548.73 5,606.28 5,517.56 5,568.82 0.0M
2021-02-26 5,653.70 5,667.53 5,487.04 5,510.55 0.0M
2021-02-25 5,811.84 5,833.11 5,778.64 5,784.94 0.0M
2021-02-24 5,646.04 5,769.69 5,629.94 5,758.41 0.0M
2021-02-23 5,670.08 5,707.99 5,631.77 5,640.99 0.0M
2021-02-22 5,760.01 5,767.50 5,621.80 5,636.18 0.0M
2021-02-19 5,786.69 5,808.71 5,717.39 5,766.16 0.0M
2021-02-18 5,855.06 5,855.06 5,774.89 5,796.48 0.0M
2021-02-17 5,856.70 5,871.68 5,812.38 5,832.88 0.0M
2021-02-16 5,923.23 5,937.24 5,850.77 5,882.69 0.0M
2021-02-15 5,875.47 5,905.05 5,873.36 5,895.80 0.0M
2021-02-12 5,821.04 5,844.03 5,782.14 5,812.17 0.0M
2021-02-11 5,769.22 5,817.53 5,768.17 5,808.66 0.0M
2021-02-10 5,788.06 5,805.16 5,731.84 5,782.47 0.0M
2021-02-09 5,799.74 5,838.62 5,767.24 5,782.46 0.0M
2021-02-08 5,767.06 5,804.11 5,766.44 5,783.09 0.0M
2021-02-05 5,743.02 5,746.35 5,693.49 5,714.18 0.0M
2021-02-04 5,653.35 5,707.84 5,623.20 5,699.79 0.0M
2021-02-03 5,652.75 5,688.33 5,571.89 5,655.09 0.0M
2021-02-02 5,528.03 5,639.74 5,528.01 5,602.30 0.0M
2021-02-01 5,251.55 5,482.16 5,230.25 5,463.74 0.0M
2021-01-29 5,338.18 5,338.18 5,193.79 5,208.89 0.0M
2021-01-28 5,264.22 5,299.70 5,222.25 5,265.03 0.0M
2021-01-27 5,455.75 5,455.75 5,327.88 5,342.20 0.0M
2021-01-25 5,543.52 5,545.73 5,435.21 5,443.39 0.0M
2021-01-22 5,578.07 5,585.99 5,491.71 5,496.93 0.0M
2021-01-21 5,641.97 5,647.27 5,558.44 5,583.86 0.0M
2021-01-20 5,559.24 5,604.27 5,545.59 5,593.44 0.0M
2021-01-19 5,488.43 5,550.50 5,477.48 5,538.80 0.0M
2021-01-18 5,505.82 5,511.73 5,421.98 5,439.94 0.0M
2021-01-15 5,582.00 5,583.53 5,477.49 5,506.65 0.0M
2021-01-14 5,545.06 5,585.92 5,517.91 5,572.15 0.0M
2021-01-13 5,588.12 5,591.25 5,506.68 5,552.72 0.0M
2021-01-12 5,503.32 5,552.14 5,487.29 5,546.92 0.0M
2021-01-11 5,508.82 5,514.12 5,474.86 5,509.36 0.0M
2021-01-08 5,423.89 5,466.69 5,410.40 5,458.65 0.0M
2021-01-07 5,447.99 5,453.49 5,381.97 5,388.18 0.0M
2021-01-06 5,456.19 5,456.19 5,373.60 5,405.11 0.0M
2021-01-05 5,400.64 5,436.16 5,379.88 5,430.73 0.0M
2021-01-04 5,414.52 5,423.87 5,355.31 5,416.83 0.0M
2021-01-01 5,369.97 5,393.69 5,369.27 5,381.04 0.0M