S&P DOLLEX-30

BSEDX30
🏛️ india →
7,435.26
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 6,085.29 6,094.91 6,027.20 6,036.83 0.0M
2022-12-29 6,009.57 6,068.76 5,997.13 6,061.15 0.0M
2022-12-28 6,027.01 6,049.50 6,016.96 6,033.88 0.0M
2022-12-27 6,039.42 6,051.91 5,992.57 6,040.83 0.0M
2022-12-26 5,924.63 6,042.34 5,923.99 6,014.80 0.0M
2022-12-23 5,968.75 6,004.58 5,922.98 5,930.89 0.0M
2022-12-22 6,075.39 6,096.86 6,017.24 6,032.29 0.0M
2022-12-21 6,151.04 6,152.34 6,043.96 6,054.00 0.0M
2022-12-20 6,112.86 6,131.32 6,054.97 6,123.57 0.0M
2022-12-19 6,088.85 6,144.11 6,076.57 6,140.26 0.0M
2022-12-16 6,102.32 6,134.95 6,072.11 6,076.60 0.0M
2022-12-15 6,210.83 6,222.44 6,123.45 6,131.73 0.0M
2022-12-14 6,229.32 6,248.85 6,226.65 6,236.60 0.0M
2022-12-13 6,188.79 6,209.12 6,170.49 6,201.77 0.0M
2022-12-12 6,135.57 6,184.68 6,128.87 6,175.48 0.0M
2022-12-09 6,254.42 6,262.72 6,181.79 6,204.52 0.0M
2022-12-08 6,230.10 6,245.47 6,213.66 6,229.94 0.0M
2022-12-07 6,213.11 6,249.88 6,200.39 6,209.75 0.0M
2022-12-06 6,240.12 6,254.47 6,211.34 6,225.48 0.0M
2022-12-05 6,352.09 6,354.72 6,288.49 6,308.43 0.0M
2022-12-02 6,376.10 6,392.72 6,339.19 6,352.34 0.0M
2022-12-01 6,412.14 6,441.87 6,379.17 6,393.04 0.0M
2022-11-30 6,311.63 6,382.77 6,300.69 6,362.27 0.0M
2022-11-29 6,273.65 6,320.95 6,273.22 6,299.25 0.0M
2022-11-28 6,221.90 6,301.80 6,220.59 6,285.89 0.0M
2022-11-25 6,265.60 6,280.99 6,249.15 6,269.07 0.0M
2022-11-24 6,192.37 6,275.63 6,190.85 6,261.58 0.0M
2022-11-23 6,203.09 6,203.97 6,167.17 6,173.24 0.0M
2022-11-22 6,138.45 6,179.51 6,138.45 6,174.72 0.0M
2022-11-21 6,166.09 6,166.09 6,128.03 6,135.10 0.0M
2022-11-18 6,224.67 6,236.66 6,159.17 6,197.48 0.0M
2022-11-17 6,217.01 6,248.84 6,204.56 6,215.37 0.0M
2022-11-16 6,224.12 6,270.41 6,214.38 6,256.75 0.0M
2022-11-15 6,232.84 6,263.10 6,197.70 6,254.72 0.0M
2022-11-14 6,295.44 6,299.37 6,224.45 6,229.37 0.0M
2022-11-11 6,155.46 6,270.98 6,155.46 6,266.32 0.0M
2022-11-10 6,087.08 6,125.72 6,056.67 6,085.45 0.0M
2022-11-09 6,181.43 6,192.61 6,145.72 6,158.67 0.0M
2022-11-07 6,115.08 6,138.09 6,055.57 6,120.56 0.0M
2022-11-04 6,025.60 6,074.51 6,025.60 6,069.12 0.0M
2022-11-03 5,996.37 6,047.21 5,992.67 6,023.37 0.0M
2022-11-02 6,075.54 6,081.88 6,030.34 6,043.75 0.0M
2022-11-01 6,058.04 6,085.52 6,042.34 6,066.14 0.0M
2022-10-31 6,004.58 6,048.19 6,004.58 6,028.76 0.0M
2022-10-28 5,955.63 5,995.60 5,948.36 5,969.26 0.0M
2022-10-27 5,975.59 5,985.21 5,927.81 5,953.49 0.0M
2022-10-25 5,964.15 5,967.96 5,903.06 5,908.51 0.0M
2022-10-24 5,926.08 5,944.93 5,923.37 5,928.82 0.0M
2022-10-21 5,884.02 5,918.86 5,865.60 5,885.19 0.0M
2022-10-20 5,815.50 5,872.84 5,807.60 5,865.81 0.0M
2022-10-19 5,902.44 5,921.03 5,840.97 5,855.79 0.0M
2022-10-18 5,871.19 5,916.15 5,867.23 5,880.83 0.0M
2022-10-17 5,756.66 5,826.08 5,743.86 5,821.59 0.0M
2022-10-14 5,807.25 5,827.58 5,764.11 5,771.25 0.0M
2022-10-13 5,736.25 5,741.95 5,685.24 5,702.69 0.0M
2022-10-12 5,714.71 5,753.93 5,697.96 5,746.22 0.0M
2022-10-11 5,783.69 5,783.69 5,687.13 5,696.79 0.0M
2022-10-10 5,705.57 5,793.27 5,700.30 5,781.85 0.0M
2022-10-07 5,794.43 5,812.16 5,763.87 5,799.77 0.0M
2022-10-06 5,867.67 5,891.83 5,832.28 5,837.14 0.0M
2022-10-04 5,783.95 5,855.25 5,783.95 5,842.48 0.0M
2022-10-03 5,765.32 5,765.67 5,683.01 5,692.92 0.0M
2022-09-30 5,658.99 5,831.55 5,654.15 5,794.10 0.0M
2022-09-29 5,735.41 5,750.01 5,643.26 5,657.01 0.0M
2022-09-28 5,684.16 5,735.22 5,659.59 5,670.87 0.0M
2022-09-27 5,782.02 5,824.07 5,735.10 5,747.85 0.0M
2022-09-26 5,795.03 5,814.92 5,740.13 5,751.61 0.0M
2022-09-23 5,963.16 5,988.18 5,879.57 5,890.42 0.0M
2022-09-22 6,033.97 6,060.71 5,981.45 6,007.87 0.0M
2022-09-21 6,120.00 6,151.87 6,088.65 6,104.99 0.0M
2022-09-20 6,134.64 6,193.90 6,134.64 6,148.60 0.0M
2022-09-19 6,050.49 6,112.58 6,024.52 6,089.73 0.0M
2022-09-16 6,129.73 6,143.41 6,042.40 6,058.22 0.0M
2022-09-15 6,241.38 6,267.23 6,166.73 6,173.76 0.0M
2022-09-14 6,130.05 6,271.53 6,128.92 6,237.03 0.0M
2022-09-13 6,252.54 6,293.70 6,250.26 6,281.79 0.0M
2022-09-12 6,175.71 6,225.22 6,175.71 6,206.82 0.0M
2022-09-09 6,189.66 6,197.87 6,155.95 6,168.15 0.0M
2022-09-08 6,116.87 6,148.49 6,106.06 6,146.05 0.0M
2022-09-07 6,041.74 6,083.74 6,034.73 6,063.79 0.0M
2022-09-06 6,097.49 6,126.23 6,062.39 6,085.77 0.0M
2022-09-05 6,048.45 6,097.66 6,048.26 6,090.39 0.0M
2022-09-02 6,077.90 6,090.57 6,034.28 6,050.57 0.0M
2022-09-01 6,060.20 6,127.76 6,042.51 6,066.37 0.0M
2022-08-30 5,987.33 6,156.25 5,985.29 6,149.77 0.0M
2022-08-29 5,881.27 5,975.09 5,881.27 5,952.30 0.0M
2022-08-26 6,069.17 6,097.79 6,038.93 6,050.30 0.0M
2022-08-25 6,100.83 6,116.68 6,029.30 6,040.43 0.0M
2022-08-24 6,052.68 6,089.91 6,040.44 6,079.71 0.0M
2022-08-23 5,982.73 6,085.95 5,979.85 6,068.70 0.0M
2022-08-22 6,106.43 6,108.97 6,033.47 6,040.35 0.0M
2022-08-19 6,213.93 6,219.13 6,119.79 6,137.10 0.0M
2022-08-18 6,194.76 6,216.23 6,177.48 6,211.76 0.0M
2022-08-17 6,206.02 6,232.92 6,197.13 6,225.43 0.0M
2022-08-16 6,148.33 6,192.40 6,148.21 6,188.37 0.0M
2022-08-12 6,107.33 6,133.21 6,091.98 6,126.45 0.0M
2022-08-11 6,145.76 6,158.53 6,114.27 6,121.95 0.0M
2022-08-10 6,084.30 6,088.27 6,047.26 6,073.81 0.0M
2022-08-08 6,033.39 6,080.49 6,018.73 6,070.52 0.0M
2022-08-05 6,066.16 6,095.96 6,040.61 6,052.96 0.0M
2022-08-04 6,058.97 6,073.76 5,943.11 6,017.13 0.0M
2022-08-03 6,067.19 6,078.03 6,019.05 6,064.02 0.0M
2022-08-02 6,036.31 6,088.35 6,012.67 6,069.38 0.0M
2022-08-01 6,000.09 6,042.00 5,968.87 6,036.27 0.0M
2022-07-29 5,916.04 5,968.27 5,902.06 5,963.19 0.0M
2022-07-28 5,787.47 5,856.92 5,783.73 5,851.12 0.0M
2022-07-27 5,681.89 5,739.09 5,668.73 5,735.31 0.0M
2022-07-26 5,748.14 5,748.14 5,683.19 5,689.88 0.0M
2022-07-25 5,744.84 5,762.15 5,709.84 5,744.91 0.0M
2022-07-22 5,733.90 5,774.16 5,720.43 5,760.56 0.0M
2022-07-21 5,683.17 5,723.20 5,669.65 5,717.39 0.0M
2022-07-20 5,699.42 5,712.08 5,676.75 5,686.94 0.0M
2022-07-19 5,564.64 5,631.27 5,563.90 5,626.15 0.0M
2022-07-18 5,566.43 5,601.85 5,561.32 5,598.20 0.0M
2022-07-15 5,511.30 5,532.73 5,485.38 5,527.52 0.0M
2022-07-14 5,526.54 5,540.90 5,465.32 5,494.19 0.0M
2022-07-13 5,594.43 5,594.43 5,510.89 5,516.71 0.0M
2022-07-12 5,594.19 5,594.97 5,550.53 5,556.89 0.0M
2022-07-11 5,614.99 5,637.21 5,591.93 5,626.44 0.0M
2022-07-08 5,654.59 5,660.77 5,618.99 5,643.22 0.0M
2022-07-07 5,622.69 5,642.85 5,587.93 5,613.74 0.0M
2022-07-06 5,505.50 5,573.01 5,503.70 5,565.93 0.0M
2022-07-05 5,558.65 5,593.31 5,502.99 5,511.29 0.0M
2022-07-04 5,493.08 5,546.37 5,471.16 5,539.38 0.0M
2022-07-01 5,491.51 5,511.77 5,409.56 5,496.70 0.0M
2022-06-30 5,501.29 5,552.13 5,499.32 5,513.43 0.0M
2022-06-29 5,477.65 5,537.97 5,474.47 5,513.74 0.0M
2022-06-28 5,523.10 5,554.06 5,509.18 5,541.14 0.0M
2022-06-27 5,608.70 5,611.89 5,567.92 5,572.16 0.0M
2022-06-24 5,526.25 5,553.97 5,497.29 5,528.87 0.0M
2022-06-23 5,452.29 5,509.89 5,413.66 5,478.57 0.0M
2022-06-22 5,481.88 5,491.84 5,427.35 5,438.96 0.0M
2022-06-21 5,462.55 5,552.31 5,451.63 5,527.56 0.0M
2022-06-20 5,419.98 5,443.73 5,378.79 5,432.65 0.0M
2022-06-17 5,384.98 5,433.65 5,355.32 5,402.72 0.0M
2022-06-16 5,575.93 5,591.61 5,408.05 5,415.92 0.0M
2022-06-15 5,540.37 5,559.14 5,521.72 5,526.77 0.0M
2022-06-14 5,523.23 5,588.65 5,518.51 5,542.07 0.0M
2022-06-13 5,579.06 5,585.75 5,522.97 5,556.04 0.0M
2022-06-10 5,777.57 5,779.92 5,715.97 5,725.14 0.0M
2022-06-09 5,754.93 5,844.12 5,754.59 5,839.20 0.0M
2022-06-08 5,848.52 5,856.06 5,778.93 5,795.05 0.0M
2022-06-07 5,850.50 5,852.05 5,798.09 5,821.37 0.0M
2022-06-06 5,881.08 5,902.41 5,845.52 5,887.01 0.0M
2022-06-03 5,959.75 5,978.79 5,891.25 5,897.21 0.0M
2022-06-02 5,859.21 5,914.06 5,833.80 5,905.68 0.0M
2022-06-01 5,879.85 5,902.11 5,833.12 5,863.99 0.0M
2022-05-31 5,881.52 5,910.39 5,851.21 5,872.05 0.0M
2022-05-30 5,878.72 5,939.99 5,877.17 5,921.65 0.0M
2022-05-27 5,784.18 5,808.38 5,755.86 5,802.88 0.0M
2022-05-26 5,711.80 5,749.77 5,649.88 5,739.86 0.0M
2022-05-25 5,745.02 5,759.42 5,682.00 5,689.36 0.0M
2022-05-24 5,749.94 5,766.94 5,696.52 5,713.48 0.0M
2022-05-23 5,755.50 5,812.23 5,728.79 5,748.67 0.0M
2022-05-20 5,667.56 5,757.68 5,654.93 5,750.26 0.0M
2022-05-19 5,610.08 5,639.20 5,564.20 5,577.17 0.0M
2022-05-18 5,775.94 5,804.82 5,726.45 5,737.46 0.0M
2022-05-17 5,632.98 5,757.25 5,618.90 5,748.68 0.0M
2022-05-16 5,613.92 5,665.03 5,576.70 5,587.83 0.0M
2022-05-13 5,684.23 5,712.03 5,583.02 5,597.73 0.0M
2022-05-12 5,678.11 5,678.11 5,583.58 5,607.32 0.0M
2022-05-11 5,800.69 5,803.95 5,686.28 5,750.39 0.0M
2022-05-10 5,772.83 5,820.12 5,749.87 5,764.55 0.0M
2022-05-09 5,758.84 5,811.50 5,721.42 5,773.17 0.0M
2022-05-06 5,889.14 5,896.26 5,833.14 5,853.21 0.0M
2022-05-05 6,062.07 6,102.12 5,985.87 5,998.79 0.0M
2022-05-04 6,136.07 6,143.85 5,967.59 5,983.99 0.0M
2022-05-02 6,056.61 6,127.88 6,056.61 6,119.47 0.0M
2022-04-29 6,197.69 6,238.50 6,116.16 6,133.20 0.0M
2022-04-28 6,145.23 6,202.02 6,095.94 6,175.39 0.0M
2022-04-27 6,100.15 6,115.03 6,054.75 6,096.87 0.0M
2022-04-26 6,127.36 6,157.06 6,093.46 6,145.88 0.0M
2022-04-25 6,083.09 6,089.97 6,036.00 6,059.89 0.0M
2022-04-22 6,189.51 6,211.02 6,134.92 6,142.22 0.0M
2022-04-21 6,183.64 6,251.65 6,164.23 6,236.29 0.0M
2022-04-20 6,102.86 6,145.31 6,076.97 6,132.10 0.0M
2022-04-19 6,170.32 6,186.38 6,021.73 6,070.55 0.0M
2022-04-18 6,161.24 6,171.24 6,110.95 6,157.28 0.0M
2022-04-13 6,355.54 6,362.56 6,278.79 6,286.21 0.0M
2022-04-12 6,350.85 6,350.85 6,290.53 6,316.98 0.0M
2022-04-11 6,412.92 6,418.10 6,360.70 6,369.30 0.0M
2022-04-08 6,405.52 6,452.82 6,365.83 6,429.89 0.0M
2022-04-07 6,424.01 6,445.58 6,371.31 6,377.53 0.0M
2022-04-06 6,505.75 6,521.38 6,452.89 6,460.95 0.0M
2022-04-05 6,613.04 6,613.31 6,544.94 6,556.85 0.0M
2022-04-04 6,466.09 6,601.71 6,466.09 6,591.89 0.0M
2022-04-01 6,346.44 6,419.48 6,337.70 6,406.51 0.0M
2022-03-31 6,365.66 6,388.18 6,340.30 6,350.54 0.0M
2022-03-30 6,331.80 6,358.78 6,310.09 6,356.35 0.0M
2022-03-29 6,247.98 6,260.88 6,219.69 6,254.08 0.0M
2022-03-28 6,186.18 6,212.96 6,114.46 6,208.13 0.0M
2022-03-25 6,225.67 6,232.62 6,151.93 6,182.83 0.0M
2022-03-24 6,139.05 6,223.39 6,133.32 6,195.55 0.0M
2022-03-23 6,278.31 6,302.18 6,201.98 6,213.90 0.0M
2022-03-22 6,159.85 6,260.73 6,111.99 6,253.87 0.0M
2022-03-21 6,264.89 6,276.87 6,173.99 6,181.65 0.0M
2022-03-17 6,222.66 6,290.58 6,209.58 6,264.42 0.0M
2022-03-16 6,075.88 6,116.31 6,057.06 6,111.55 0.0M
2022-03-15 6,085.15 6,093.01 5,936.51 5,975.83 0.0M
2022-03-14 5,953.37 6,059.99 5,951.40 6,053.58 0.0M
2022-03-11 5,933.07 6,006.49 5,912.80 5,954.27 0.0M
2022-03-10 6,046.23 6,046.23 5,914.10 5,973.57 0.0M
2022-03-09 5,739.98 5,873.55 5,694.66 5,853.09 0.0M
2022-03-08 5,591.90 5,711.01 5,576.75 5,704.59 0.0M
2022-03-07 5,690.86 5,693.20 5,587.36 5,636.43 0.0M
2022-03-04 5,900.92 5,931.36 5,816.50 5,854.84 0.0M
2022-03-03 6,066.12 6,072.68 5,941.47 5,959.99 0.0M
2022-03-02 6,019.32 6,037.71 5,962.00 6,005.33 0.0M
2022-02-28 6,003.30 6,136.40 5,943.88 6,123.64 0.0M
2022-02-25 6,025.55 6,132.12 6,025.50 6,081.92 0.0M
2022-02-24 6,065.25 6,127.25 5,916.07 5,932.03 0.0M
2022-02-23 6,338.04 6,349.51 6,284.02 6,297.54 0.0M
2022-02-22 6,197.56 6,301.15 6,190.48 6,284.24 0.0M
2022-02-21 6,336.31 6,408.94 6,293.75 6,363.21 0.0M
2022-02-18 6,284.89 6,387.71 6,284.89 6,356.67 0.0M
2022-02-17 6,375.44 6,389.54 6,298.03 6,328.25 0.0M
2022-02-16 6,363.34 6,412.23 6,314.91 6,343.62 0.0M
2022-02-15 6,163.57 6,337.26 6,124.41 6,329.71 0.0M
2022-02-14 6,165.61 6,215.23 6,112.82 6,124.78 0.0M
2022-02-11 6,375.91 6,375.91 6,304.66 6,336.95 0.0M
2022-02-10 6,450.26 6,466.82 6,395.88 6,454.17 0.0M
2022-02-09 6,393.12 6,420.47 6,380.44 6,415.90 0.0M
2022-02-08 6,357.22 6,371.95 6,276.36 6,347.36 0.0M
2022-02-07 6,439.71 6,457.10 6,302.16 6,333.56 0.0M
2022-02-04 6,473.36 6,476.32 6,421.10 6,443.40 0.0M
2022-02-03 6,528.31 6,531.57 6,436.31 6,451.02 0.0M
2022-02-02 6,516.06 6,536.91 6,499.75 6,530.31 0.0M
2022-02-01 6,458.02 6,507.59 6,338.94 6,464.82 0.0M
2022-01-31 6,330.93 6,403.73 6,317.84 6,378.68 0.0M
2022-01-28 6,311.49 6,362.43 6,250.53 6,259.39 0.0M
2022-01-27 6,265.15 6,285.77 6,162.41 6,259.10 0.0M
2022-01-25 6,286.72 6,367.17 6,204.54 6,355.23 0.0M
2022-01-24 6,515.67 6,515.67 6,266.88 6,322.06 0.0M
2022-01-21 6,502.07 6,541.93 6,464.28 6,511.87 0.0M
2022-01-20 6,624.65 6,625.02 6,516.40 6,557.04 0.0M
2022-01-19 6,686.41 6,690.68 6,594.14 6,629.42 0.0M
2022-01-18 6,785.69 6,786.82 6,678.91 6,689.07 0.0M
2022-01-17 6,775.81 6,793.75 6,757.89 6,779.11 0.0M
2022-01-14 6,774.46 6,788.57 6,734.70 6,776.05 0.0M
2022-01-13 6,808.50 6,817.19 6,767.16 6,799.55 0.0M
2022-01-12 6,790.40 6,795.62 6,764.77 6,788.06 0.0M
2022-01-11 6,698.17 6,746.15 6,692.31 6,728.33 0.0M
2022-01-10 6,648.39 6,693.09 6,640.77 6,689.57 0.0M
2022-01-07 6,594.48 6,644.24 6,561.31 6,600.77 0.0M
2022-01-06 6,585.83 6,591.39 6,535.76 6,569.30 0.0M
2022-01-05 6,595.07 6,663.50 6,569.69 6,651.40 0.0M
2022-01-04 6,543.49 6,602.73 6,511.05 6,593.77 0.0M
2022-01-03 6,431.02 6,545.17 6,431.02 6,535.49 0.0M