BSE SmallCap (BSESSIP)

BSESSIP
🏛️ Indien →
52,798.21
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 28,852.37 29,073.83 28,843.49 28,926.79 0.0M
2022-12-29 28,571.15 28,727.85 28,485.58 28,707.42 0.0M
2022-12-28 28,551.21 28,699.33 28,388.25 28,645.49 0.0M
2022-12-27 28,347.72 28,565.11 28,206.97 28,517.04 0.0M
2022-12-26 27,051.92 28,151.21 27,051.92 28,106.75 0.0M
2022-12-23 28,064.16 28,195.04 27,214.49 27,252.68 0.0M
2022-12-22 28,975.35 29,189.61 28,235.25 28,421.52 0.0M
2022-12-21 29,689.11 29,811.52 28,885.86 28,949.96 0.0M
2022-12-20 29,605.25 29,694.30 29,415.71 29,596.46 0.0M
2022-12-19 29,554.58 29,656.71 29,482.65 29,602.03 0.0M
2022-12-16 29,669.23 29,889.71 29,425.75 29,516.75 0.0M
2022-12-15 30,008.12 30,092.66 29,768.41 29,802.29 0.0M
2022-12-14 29,854.73 30,040.05 29,854.31 29,986.62 0.0M
2022-12-13 29,757.59 29,830.80 29,748.63 29,785.49 0.0M
2022-12-12 29,530.01 29,683.62 29,389.95 29,665.37 0.0M
2022-12-09 29,943.40 30,005.54 29,397.18 29,558.56 0.0M
2022-12-08 29,795.78 29,896.94 29,791.77 29,855.79 0.0M
2022-12-07 29,904.71 29,976.85 29,703.76 29,759.79 0.0M
2022-12-06 29,943.70 30,037.51 29,859.93 29,889.84 0.0M
2022-12-05 29,974.22 30,104.74 29,959.52 29,986.30 0.0M
2022-12-02 29,724.28 29,927.82 29,720.39 29,911.79 0.0M
2022-12-01 29,614.27 29,816.18 29,614.27 29,704.91 0.0M
2022-11-30 29,367.18 29,556.60 29,365.76 29,519.61 0.0M
2022-11-29 29,443.16 29,560.28 29,310.03 29,341.21 0.0M
2022-11-28 29,167.59 29,442.87 29,167.59 29,426.74 0.0M
2022-11-25 29,026.01 29,241.60 29,025.74 29,201.69 0.0M
2022-11-24 28,921.65 29,052.35 28,920.23 29,000.60 0.0M
2022-11-23 28,764.66 28,916.26 28,763.71 28,878.26 0.0M
2022-11-22 28,778.63 28,832.56 28,692.27 28,723.25 0.0M
2022-11-21 28,737.77 28,869.74 28,711.04 28,752.59 0.0M
2022-11-18 28,905.84 28,976.44 28,649.73 28,750.11 0.0M
2022-11-17 28,914.89 28,988.59 28,852.79 28,880.09 0.0M
2022-11-16 29,083.50 29,156.18 28,882.21 28,958.87 0.0M
2022-11-15 29,050.48 29,126.64 29,012.89 29,058.35 0.0M
2022-11-14 28,997.91 29,084.97 28,895.95 29,056.34 0.0M
2022-11-11 29,118.39 29,229.21 28,949.98 28,985.06 0.0M
2022-11-10 29,157.49 29,191.63 28,791.19 28,889.48 0.0M
2022-11-09 29,334.22 29,422.16 29,155.03 29,197.14 0.0M
2022-11-07 29,197.11 29,323.59 29,170.34 29,292.56 0.0M
2022-11-04 29,023.52 29,140.31 29,023.52 29,107.24 0.0M
2022-11-03 28,867.79 29,027.97 28,834.85 28,988.29 0.0M
2022-11-02 28,909.81 29,058.44 28,907.44 28,956.28 0.0M
2022-11-01 28,841.73 28,939.44 28,804.71 28,891.11 0.0M
2022-10-31 28,760.65 28,849.01 28,758.73 28,817.59 0.0M
2022-10-28 28,911.32 28,934.57 28,662.51 28,688.57 0.0M
2022-10-27 28,806.51 28,927.87 28,784.34 28,866.12 0.0M
2022-10-25 28,854.60 28,876.43 28,705.48 28,747.94 0.0M
2022-10-24 28,780.14 28,916.44 28,780.14 28,848.42 0.0M
2022-10-21 28,778.56 28,890.50 28,523.01 28,566.82 0.0M
2022-10-20 28,663.10 28,762.79 28,578.50 28,738.71 0.0M
2022-10-19 28,809.49 28,918.63 28,716.09 28,741.78 0.0M
2022-10-18 28,634.50 28,778.47 28,634.50 28,750.60 0.0M
2022-10-17 28,444.42 28,588.05 28,273.67 28,548.08 0.0M
2022-10-14 28,774.99 28,913.66 28,493.25 28,522.85 0.0M
2022-10-13 28,670.58 28,726.61 28,434.99 28,520.55 0.0M
2022-10-12 28,622.53 28,736.33 28,353.56 28,650.73 0.0M
2022-10-11 29,044.24 29,156.54 28,539.69 28,589.23 0.0M
2022-10-10 28,928.29 29,106.31 28,838.01 29,014.41 0.0M
2022-10-07 29,082.18 29,201.19 29,007.73 29,182.93 0.0M
2022-10-06 28,858.26 29,163.96 28,858.26 29,096.16 0.0M
2022-10-04 28,566.15 28,746.56 28,566.15 28,723.02 0.0M
2022-10-03 28,424.01 28,602.38 28,159.86 28,300.22 0.0M
2022-09-30 27,998.29 28,478.17 27,886.75 28,452.91 0.0M
2022-09-29 28,091.89 28,305.16 27,860.08 28,047.11 0.0M
2022-09-28 27,877.81 28,136.67 27,753.92 27,870.64 0.0M
2022-09-27 27,864.99 28,215.93 27,749.23 27,990.87 0.0M
2022-09-26 28,488.00 28,562.56 27,616.79 27,853.67 0.0M
2022-09-23 29,390.02 29,498.74 28,780.03 28,812.76 0.0M
2022-09-22 29,184.16 29,500.95 29,098.71 29,377.35 0.0M
2022-09-21 29,455.79 29,640.18 29,164.89 29,238.99 0.0M
2022-09-20 29,324.66 29,608.85 29,324.05 29,442.79 0.0M
2022-09-19 29,179.87 29,405.34 28,921.63 29,149.78 0.0M
2022-09-16 29,893.13 29,976.88 29,051.68 29,199.39 0.0M
2022-09-15 29,999.25 30,185.95 29,842.29 29,911.51 0.0M
2022-09-14 29,441.93 29,945.31 29,438.87 29,892.37 0.0M
2022-09-13 29,966.31 30,027.41 29,869.57 29,893.97 0.0M
2022-09-12 29,618.17 29,857.46 29,617.26 29,823.68 0.0M
2022-09-09 29,571.65 29,686.83 29,473.36 29,528.74 0.0M
2022-09-08 29,461.91 29,570.83 29,423.11 29,474.63 0.0M
2022-09-07 28,989.19 29,323.63 28,960.39 29,298.67 0.0M
2022-09-06 29,184.36 29,297.57 28,979.89 29,086.44 0.0M
2022-09-05 28,880.81 29,105.37 28,880.81 29,056.74 0.0M
2022-09-02 28,891.06 29,010.48 28,775.58 28,800.82 0.0M
2022-09-01 28,580.73 28,847.36 28,525.48 28,789.30 0.0M
2022-08-30 28,396.12 28,674.75 28,395.76 28,650.88 0.0M
2022-08-29 27,522.56 28,288.86 27,521.65 28,254.99 0.0M
2022-08-26 28,431.04 28,580.17 28,371.13 28,415.89 0.0M
2022-08-25 28,358.64 28,524.83 28,283.61 28,315.61 0.0M
2022-08-24 28,115.62 28,314.94 28,106.34 28,266.64 0.0M
2022-08-23 27,664.57 28,114.85 27,651.57 28,062.93 0.0M
2022-08-22 28,084.79 28,084.79 27,833.48 27,844.73 0.0M
2022-08-19 28,502.01 28,586.07 28,115.80 28,175.38 0.0M
2022-08-18 28,404.76 28,518.30 28,351.65 28,438.57 0.0M
2022-08-17 28,287.11 28,391.76 28,283.74 28,343.00 0.0M
2022-08-16 27,986.53 28,212.08 27,985.15 28,194.37 0.0M
2022-08-12 27,851.27 27,974.04 27,811.08 27,905.91 0.0M
2022-08-11 27,813.73 27,879.82 27,759.74 27,798.02 0.0M
2022-08-10 27,737.73 27,808.61 27,591.16 27,655.27 0.0M
2022-08-08 27,664.08 27,741.96 27,590.87 27,682.44 0.0M
2022-08-05 27,606.79 27,762.62 27,585.12 27,605.08 0.0M
2022-08-04 27,597.42 27,776.91 27,176.74 27,541.52 0.0M
2022-08-03 27,588.71 27,656.09 27,324.01 27,471.79 0.0M
2022-08-02 27,459.42 27,605.70 27,369.99 27,549.73 0.0M
2022-08-01 27,211.84 27,471.61 27,111.96 27,455.38 0.0M
2022-07-29 26,829.10 27,076.40 26,829.10 27,056.38 0.0M
2022-07-28 26,664.84 26,749.45 26,594.45 26,689.31 0.0M
2022-07-27 26,413.70 26,533.70 26,311.12 26,517.80 0.0M
2022-07-26 26,753.71 26,753.71 26,394.61 26,417.91 0.0M
2022-07-25 26,824.24 26,827.69 26,636.97 26,739.14 0.0M
2022-07-22 26,825.24 26,884.93 26,703.64 26,773.41 0.0M
2022-07-21 26,545.67 26,738.23 26,475.92 26,716.56 0.0M
2022-07-20 26,547.42 26,647.10 26,444.12 26,477.85 0.0M
2022-07-19 26,148.34 26,390.37 26,111.32 26,367.49 0.0M
2022-07-18 25,929.48 26,160.67 25,928.72 26,137.13 0.0M
2022-07-15 25,715.47 25,798.00 25,615.17 25,779.56 0.0M
2022-07-14 25,827.96 25,882.06 25,526.12 25,645.68 0.0M
2022-07-13 25,875.75 25,960.91 25,772.71 25,790.71 0.0M
2022-07-12 25,917.97 25,985.22 25,753.32 25,781.41 0.0M
2022-07-11 25,646.60 25,935.73 25,562.51 25,916.41 0.0M
2022-07-08 25,716.56 25,756.74 25,594.20 25,640.81 0.0M
2022-07-07 25,370.75 25,581.36 25,370.75 25,568.55 0.0M
2022-07-06 25,075.19 25,256.34 24,892.16 25,239.68 0.0M
2022-07-05 25,047.44 25,289.81 24,989.47 25,003.90 0.0M
2022-07-04 24,908.04 24,976.33 24,805.73 24,954.54 0.0M
2022-07-01 24,793.95 24,831.59 24,494.80 24,807.74 0.0M
2022-06-30 24,955.61 25,098.35 24,757.48 24,786.42 0.0M
2022-06-29 24,860.91 24,998.44 24,748.14 24,921.40 0.0M
2022-06-28 24,932.15 24,978.55 24,691.59 24,965.24 0.0M
2022-06-27 24,810.16 24,983.32 24,807.20 24,905.94 0.0M
2022-06-24 24,295.31 24,542.53 24,295.31 24,521.93 0.0M
2022-06-23 23,912.64 24,192.31 23,878.59 24,136.33 0.0M
2022-06-22 24,146.76 24,146.76 23,835.61 23,854.62 0.0M
2022-06-21 23,555.14 24,156.08 23,554.28 24,121.65 0.0M
2022-06-20 24,192.00 24,208.07 23,261.39 23,422.16 0.0M
2022-06-17 24,255.67 24,352.47 23,887.90 24,133.88 0.0M
2022-06-16 25,272.67 25,374.80 24,326.33 24,346.96 0.0M
2022-06-15 25,076.72 25,177.51 25,025.31 25,065.95 0.0M
2022-06-14 24,940.97 25,267.33 24,910.40 24,942.63 0.0M
2022-06-13 25,497.11 25,497.11 25,010.31 25,043.33 0.0M
2022-06-10 25,938.91 25,952.90 25,824.41 25,857.42 0.0M
2022-06-09 25,951.05 26,060.06 25,839.07 26,039.27 0.0M
2022-06-08 26,156.03 26,230.80 25,895.51 25,978.00 0.0M
2022-06-07 26,237.57 26,237.95 25,992.25 26,065.30 0.0M
2022-06-06 26,410.01 26,410.01 26,020.41 26,240.44 0.0M
2022-06-03 26,885.71 26,944.59 26,374.63 26,384.14 0.0M
2022-06-02 26,576.99 26,713.20 26,526.85 26,694.78 0.0M
2022-06-01 26,503.29 26,662.49 26,392.57 26,534.53 0.0M
2022-05-31 26,225.67 26,481.59 26,152.08 26,370.81 0.0M
2022-05-30 25,883.48 26,216.96 25,880.96 26,192.30 0.0M
2022-05-27 25,550.96 25,737.24 25,500.41 25,621.57 0.0M
2022-05-26 25,221.38 25,366.58 24,592.41 25,318.05 0.0M
2022-05-25 25,959.48 26,007.05 25,104.40 25,123.30 0.0M
2022-05-24 26,265.91 26,322.70 25,848.48 25,883.85 0.0M
2022-05-23 26,498.77 26,523.32 26,155.58 26,182.06 0.0M
2022-05-20 26,104.01 26,372.57 26,104.01 26,351.29 0.0M
2022-05-19 25,896.59 26,006.89 25,660.65 25,801.04 0.0M
2022-05-18 26,496.60 26,682.98 26,291.94 26,404.78 0.0M
2022-05-17 25,794.93 26,345.48 25,770.38 26,318.08 0.0M
2022-05-16 25,535.53 25,659.81 25,274.80 25,605.99 0.0M
2022-05-13 25,272.36 25,701.57 25,263.22 25,315.75 0.0M
2022-05-12 25,310.31 25,311.48 24,800.19 24,995.51 0.0M
2022-05-11 26,119.95 26,235.08 25,028.35 25,495.92 0.0M
2022-05-10 26,625.60 26,929.05 26,010.73 26,078.58 0.0M
2022-05-09 26,989.55 26,989.78 26,432.59 26,641.21 0.0M
2022-05-06 27,293.14 27,294.63 26,896.67 27,092.41 0.0M
2022-05-05 27,954.22 28,057.90 27,654.26 27,673.97 0.0M
2022-05-04 28,492.59 28,572.71 27,659.61 27,762.59 0.0M
2022-05-02 28,373.81 28,463.85 28,190.75 28,361.78 0.0M
2022-04-29 28,904.30 29,000.12 28,569.16 28,611.92 0.0M
2022-04-28 28,923.41 28,999.25 28,605.83 28,778.04 0.0M
2022-04-27 28,798.20 28,853.76 28,493.90 28,742.27 0.0M
2022-04-26 28,915.41 29,080.92 28,851.31 28,918.83 0.0M
2022-04-25 29,044.75 29,044.78 28,640.57 28,699.35 0.0M
2022-04-22 29,311.41 29,501.51 29,197.93 29,247.98 0.0M
2022-04-21 29,155.50 29,397.34 29,153.69 29,358.43 0.0M
2022-04-20 28,993.85 29,267.39 28,899.45 28,973.23 0.0M
2022-04-19 29,385.98 29,545.81 28,610.25 28,869.58 0.0M
2022-04-18 29,432.61 29,432.61 29,086.38 29,223.81 0.0M
2022-04-13 29,617.44 29,734.69 29,500.32 29,521.60 0.0M
2022-04-12 29,920.07 29,920.24 29,205.88 29,441.67 0.0M
2022-04-11 29,880.90 30,001.68 29,845.44 29,880.07 0.0M
2022-04-08 29,618.71 29,812.69 29,578.90 29,765.79 0.0M
2022-04-07 29,810.10 29,879.74 29,408.24 29,474.70 0.0M
2022-04-06 29,613.99 29,811.80 29,477.78 29,695.94 0.0M
2022-04-05 29,381.68 29,680.62 29,349.14 29,582.49 0.0M
2022-04-04 28,959.01 29,195.56 28,922.86 29,182.42 0.0M
2022-04-01 28,311.07 28,711.80 28,298.41 28,699.41 0.0M
2022-03-31 28,257.20 28,370.23 28,190.33 28,215.65 0.0M
2022-03-30 27,998.96 28,224.63 27,998.96 28,129.47 0.0M
2022-03-29 27,729.00 27,897.12 27,728.83 27,827.35 0.0M
2022-03-28 27,875.65 27,919.44 27,512.51 27,653.23 0.0M
2022-03-25 28,032.86 28,092.14 27,773.36 27,800.60 0.0M
2022-03-24 27,851.44 27,999.36 27,812.88 27,892.67 0.0M
2022-03-23 27,997.80 28,127.56 27,803.65 27,847.11 0.0M
2022-03-22 27,881.99 27,889.86 27,659.74 27,852.64 0.0M
2022-03-21 27,937.09 27,976.79 27,752.67 27,811.06 0.0M
2022-03-17 27,659.17 27,756.51 27,649.50 27,706.32 0.0M
2022-03-16 27,250.51 27,414.57 27,243.66 27,383.82 0.0M
2022-03-15 27,368.73 27,446.33 26,863.05 26,987.85 0.0M
2022-03-14 27,258.64 27,309.35 27,000.61 27,226.34 0.0M
2022-03-11 26,963.34 27,176.75 26,829.38 27,141.43 0.0M
2022-03-10 27,107.36 27,223.54 26,825.77 26,898.29 0.0M
2022-03-09 26,262.94 26,628.91 26,211.11 26,583.64 0.0M
2022-03-08 25,741.19 26,060.36 25,595.11 26,021.90 0.0M
2022-03-07 25,939.57 25,939.57 25,443.21 25,681.12 0.0M
2022-03-04 26,607.96 26,616.70 26,254.36 26,286.66 0.0M
2022-03-03 26,917.13 27,058.73 26,670.04 26,724.09 0.0M
2022-03-02 26,573.08 26,837.08 26,481.15 26,631.33 0.0M
2022-02-28 26,341.36 26,690.01 25,926.82 26,662.33 0.0M
2022-02-25 25,765.34 26,496.09 25,765.34 26,450.38 0.0M
2022-02-24 26,148.50 26,241.02 25,331.79 25,390.95 0.0M
2022-02-23 26,865.43 27,190.45 26,864.30 26,946.34 0.0M
2022-02-22 26,453.01 26,790.36 26,378.88 26,697.23 0.0M
2022-02-21 27,584.86 27,608.77 27,050.78 27,137.15 0.0M
2022-02-18 27,867.88 28,015.13 27,726.47 27,748.30 0.0M
2022-02-17 28,298.67 28,362.09 27,938.08 27,972.45 0.0M
2022-02-16 28,338.06 28,414.78 28,112.68 28,161.67 0.0M
2022-02-15 27,564.92 28,075.07 27,119.50 28,043.69 0.0M
2022-02-14 28,020.65 28,146.20 27,453.35 27,501.30 0.0M
2022-02-11 29,044.81 29,078.97 28,659.92 28,691.82 0.0M
2022-02-10 29,314.60 29,319.09 29,079.29 29,246.05 0.0M
2022-02-09 29,212.37 29,346.19 29,069.69 29,233.31 0.0M
2022-02-08 29,596.18 29,661.10 28,829.63 29,068.03 0.0M
2022-02-07 29,829.67 29,876.73 29,396.73 29,480.13 0.0M
2022-02-04 29,928.98 29,988.96 29,677.23 29,702.58 0.0M
2022-02-03 30,098.41 30,103.33 29,799.39 29,838.05 0.0M
2022-02-02 29,723.04 29,968.98 29,707.37 29,950.60 0.0M
2022-02-01 29,481.76 29,537.02 29,102.75 29,496.59 0.0M
2022-01-31 29,286.61 29,392.25 29,135.79 29,226.73 0.0M
2022-01-28 28,826.21 29,358.02 28,825.67 28,940.18 0.0M
2022-01-27 28,757.75 28,798.07 28,368.84 28,633.52 0.0M
2022-01-25 28,338.59 28,968.53 27,807.69 28,869.33 0.0M
2022-01-24 29,957.43 29,957.44 28,377.24 28,638.23 0.0M
2022-01-21 30,504.53 30,562.40 29,801.82 29,967.21 0.0M
2022-01-20 30,583.10 30,771.92 30,467.86 30,565.63 0.0M
2022-01-19 30,489.03 30,592.55 30,184.69 30,551.15 0.0M
2022-01-18 31,266.39 31,304.44 30,486.88 30,543.09 0.0M
2022-01-17 31,071.85 31,208.02 30,998.38 31,140.28 0.0M
2022-01-14 30,782.74 30,986.25 30,669.18 30,951.28 0.0M
2022-01-13 30,767.49 30,837.58 30,575.68 30,797.65 0.0M
2022-01-12 30,623.07 30,715.03 30,526.29 30,646.24 0.0M
2022-01-11 30,493.24 30,616.50 30,358.74 30,434.02 0.0M
2022-01-10 30,185.54 30,434.20 30,177.86 30,388.89 0.0M
2022-01-07 30,042.52 30,174.93 29,842.98 30,032.14 0.0M
2022-01-06 29,760.00 29,937.39 29,593.79 29,904.78 0.0M
2022-01-05 29,967.08 29,994.31 29,764.12 29,901.12 0.0M
2022-01-04 30,010.70 30,035.43 29,746.81 29,925.67 0.0M
2022-01-03 29,607.88 29,846.26 29,580.68 29,807.95 0.0M