S

BSEDX200
🏛️ Indien →
2,096.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:10 2,145.79 2,145.79 2,145.79 2,145.79 0.0K
09:15 2,146.97 2,146.97 2,142.62 2,142.62 0.0K
09:20 2,142.07 2,142.07 2,139.44 2,141.66 0.0K
09:25 2,141.47 2,141.47 2,139.75 2,140.29 0.0K
09:30 2,140.25 2,141.60 2,139.10 2,141.10 0.0K
09:35 2,141.15 2,142.02 2,140.65 2,141.92 0.0K
09:40 2,141.46 2,141.46 2,138.86 2,139.32 0.0K
09:45 2,139.33 2,140.97 2,138.49 2,140.97 0.0K
09:50 2,140.93 2,141.40 2,140.66 2,141.07 0.0K
09:55 2,141.00 2,142.26 2,141.00 2,142.19 0.0K
10:00 2,142.33 2,143.22 2,141.71 2,142.99 0.0K
10:05 2,143.12 2,144.40 2,143.12 2,144.05 0.0K
10:10 2,143.95 2,144.43 2,142.44 2,142.53 0.0K
10:15 2,142.59 2,144.17 2,142.56 2,143.75 0.0K
10:20 2,144.05 2,144.59 2,143.49 2,143.49 0.0K
10:25 2,143.23 2,143.83 2,143.18 2,143.20 0.0K
10:30 2,143.19 2,143.33 2,142.63 2,142.83 0.0K
10:35 2,142.59 2,142.73 2,142.05 2,142.30 0.0K
10:40 2,142.40 2,142.60 2,140.79 2,140.86 0.0K
10:45 2,140.77 2,140.79 2,139.83 2,139.95 0.0K
10:50 2,139.85 2,140.25 2,139.65 2,139.65 0.0K
10:55 2,139.56 2,140.32 2,139.48 2,140.32 0.0K
11:00 2,140.34 2,140.34 2,137.71 2,137.83 0.0K
11:05 2,137.96 2,138.46 2,136.05 2,136.05 0.0K
11:10 2,136.01 2,138.28 2,135.96 2,138.26 0.0K
11:15 2,138.15 2,138.99 2,137.89 2,138.80 0.0K
11:20 2,138.80 2,138.80 2,137.87 2,138.37 0.0K
11:25 2,138.38 2,138.89 2,137.98 2,138.78 0.0K
11:30 2,138.72 2,139.33 2,138.44 2,138.44 0.0K
11:35 2,138.86 2,138.96 2,138.34 2,138.60 0.0K
11:40 2,138.72 2,139.34 2,138.37 2,138.37 0.0K
11:45 2,138.51 2,139.84 2,138.51 2,139.80 0.0K
11:50 2,139.75 2,139.99 2,139.07 2,139.34 0.0K
11:55 2,139.40 2,139.65 2,138.93 2,139.01 0.0K
12:00 2,139.01 2,139.30 2,137.62 2,138.10 0.0K
12:05 2,138.01 2,138.33 2,137.77 2,138.33 0.0K
12:10 2,138.29 2,140.66 2,138.29 2,140.66 0.0K
12:15 2,140.68 2,141.03 2,140.29 2,140.62 0.0K
12:20 2,140.57 2,141.68 2,140.55 2,141.46 0.0K
12:25 2,141.46 2,141.46 2,140.51 2,140.87 0.0K
12:30 2,140.95 2,141.45 2,140.38 2,140.87 0.0K
12:35 2,141.07 2,142.17 2,141.07 2,141.91 0.0K
12:40 2,141.66 2,141.66 2,140.57 2,140.57 0.0K
12:45 2,140.46 2,140.65 2,139.98 2,140.25 0.0K
12:50 2,140.28 2,141.16 2,140.25 2,141.10 0.0K
12:55 2,141.15 2,141.72 2,141.15 2,141.70 0.0K
13:00 2,141.68 2,142.98 2,141.68 2,142.98 0.0K
13:05 2,142.83 2,142.98 2,142.35 2,142.65 0.0K
13:10 2,142.77 2,143.42 2,142.15 2,143.42 0.0K
13:15 2,143.47 2,144.08 2,143.14 2,143.69 0.0K
13:20 2,143.59 2,143.64 2,143.02 2,143.28 0.0K
13:25 2,143.25 2,143.46 2,142.77 2,143.12 0.0K
13:30 2,143.29 2,143.76 2,142.66 2,142.93 0.0K
13:35 2,142.97 2,143.90 2,142.87 2,143.18 0.0K
13:40 2,143.11 2,143.59 2,142.93 2,142.99 0.0K
13:45 2,142.81 2,142.81 2,141.49 2,142.03 0.0K
13:50 2,141.51 2,142.83 2,141.19 2,142.45 0.0K
13:55 2,142.66 2,143.35 2,141.15 2,141.18 0.0K
14:00 2,141.20 2,141.81 2,141.12 2,141.70 0.0K
14:05 2,141.64 2,141.68 2,140.40 2,140.56 0.0K
14:10 2,140.57 2,141.26 2,140.35 2,140.35 0.0K
14:15 2,140.44 2,141.21 2,140.33 2,140.84 0.0K
14:20 2,140.40 2,140.85 2,139.10 2,139.10 0.0K
14:25 2,139.15 2,139.58 2,138.89 2,139.15 0.0K
14:30 2,139.19 2,139.19 2,137.59 2,137.70 0.0K
14:35 2,137.73 2,139.57 2,137.73 2,139.57 0.0K
14:40 2,139.25 2,139.51 2,136.41 2,136.75 0.0K
14:45 2,136.73 2,137.80 2,136.46 2,136.46 0.0K
14:50 2,136.41 2,137.04 2,136.15 2,136.26 0.0K
14:55 2,136.32 2,136.51 2,134.06 2,134.06 0.0K
15:00 2,134.18 2,136.33 2,134.10 2,136.33 0.0K
15:05 2,136.22 2,136.68 2,136.22 2,136.44 0.0K
15:10 2,136.41 2,136.41 2,135.08 2,135.60 0.0K
15:15 2,135.63 2,135.76 2,135.14 2,135.52 0.0K
15:20 2,135.46 2,135.98 2,135.39 2,135.69 0.0K
15:25 2,135.78 2,135.87 2,135.21 2,135.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,117.58 2,120.06 2,095.09 2,096.29 0.0M
2025-09-25 2,133.04 2,140.09 2,121.16 2,122.36 0.0M
2025-09-24 2,145.79 2,147.81 2,133.98 2,135.28 0.0M
2025-09-23 2,165.51 2,168.97 2,148.18 2,149.27 0.0M
2025-09-22 2,165.72 2,179.97 2,163.19 2,164.10 0.0M
2025-09-19 2,182.21 2,182.57 2,173.36 2,177.11 0.0M
2025-09-18 2,190.25 2,191.39 2,178.99 2,180.78 0.0M
2025-09-17 2,172.28 2,182.88 2,170.20 2,182.16 0.0M
2025-09-16 2,152.93 2,169.54 2,151.75 2,167.90 0.0M
2025-09-15 2,149.36 2,152.16 2,145.86 2,150.68 0.0M
2025-09-12 2,142.58 2,147.85 2,140.18 2,147.22 0.0M
2025-09-11 2,138.05 2,145.95 2,135.45 2,136.88 0.0M
2025-09-10 2,138.19 2,144.73 2,135.98 2,140.55 0.0M
2025-09-09 2,125.08 2,130.68 2,120.96 2,129.29 0.0M
2025-09-08 2,118.54 2,127.73 2,115.40 2,118.68 0.0M
2025-09-05 2,125.71 2,127.07 2,107.94 2,113.90 0.0M
2025-09-04 2,145.73 2,145.90 2,115.97 2,118.59 0.0M
2025-09-03 2,110.14 2,123.04 2,105.70 2,121.33 0.0M
2025-09-02 2,111.78 2,120.08 2,103.68 2,107.10 0.0M
2025-09-01 2,087.59 2,108.55 2,087.37 2,107.88 0.0M
2025-08-29 2,106.03 2,113.76 2,082.91 2,084.49 0.0M
2025-08-28 2,122.96 2,123.96 2,105.27 2,106.57 0.0M
2025-08-26 2,146.77 2,148.01 2,122.69 2,124.57 0.0M
2025-08-25 2,153.65 2,159.05 2,150.40 2,152.45 0.0M
2025-08-22 2,171.93 2,171.93 2,146.78 2,147.32 0.0M
2025-08-21 2,181.85 2,182.45 2,170.13 2,171.19 0.0M
2025-08-20 2,168.59 2,177.05 2,163.86 2,174.31 0.0M
2025-08-19 2,149.96 2,169.21 2,145.48 2,167.69 0.0M
2025-08-18 2,138.20 2,151.66 2,138.20 2,147.34 0.0M
2025-08-14 2,124.60 2,125.91 2,116.52 2,118.12 0.0M
2025-08-13 2,114.89 2,123.45 2,112.61 2,121.48 0.0M
2025-08-12 2,115.10 2,124.58 2,106.86 2,108.01 0.0M
2025-08-11 2,094.33 2,116.31 2,091.25 2,115.18 0.0M
2025-08-08 2,116.13 2,116.40 2,091.38 2,093.11 0.0M
2025-08-07 2,106.93 2,120.50 2,093.96 2,117.57 0.0M
2025-08-06 2,122.04 2,123.63 2,108.52 2,115.60 0.0M
2025-08-05 2,132.18 2,133.01 2,117.18 2,121.65 0.0M
2025-08-04 2,124.08 2,137.82 2,119.19 2,132.19 0.0M
2025-08-01 2,135.27 2,137.65 2,118.24 2,120.42 0.0M
2025-07-31 2,127.42 2,156.64 2,127.42 2,137.81 0.0M
2025-07-30 2,167.89 2,168.46 2,151.11 2,152.25 0.0M
2025-07-29 2,149.19 2,170.17 2,148.24 2,162.77 0.0M
2025-07-28 2,165.36 2,176.38 2,152.28 2,155.18 0.0M
2025-07-25 2,194.53 2,194.53 2,168.11 2,169.22 0.0M
2025-07-24 2,209.96 2,210.21 2,192.17 2,197.69 0.0M
2025-07-23 2,205.27 2,210.53 2,198.52 2,208.82 0.0M
2025-07-22 2,213.96 2,214.44 2,198.02 2,199.54 0.0M
2025-07-21 2,202.01 2,209.33 2,191.41 2,207.76 0.0M
2025-07-18 2,217.96 2,220.13 2,198.63 2,199.29 0.0M
2025-07-17 2,228.88 2,228.88 2,216.52 2,217.15 0.0M
2025-07-16 2,226.61 2,231.00 2,221.72 2,225.38 0.0M
2025-07-15 2,210.64 2,228.61 2,210.57 2,226.66 0.0M
2025-07-14 2,214.78 2,215.62 2,205.91 2,209.45 0.0M
2025-07-11 2,231.81 2,235.81 2,211.28 2,213.12 0.0M
2025-07-10 2,248.81 2,250.19 2,235.34 2,238.04 0.0M
2025-07-09 2,247.75 2,250.97 2,240.89 2,245.69 0.0M
2025-07-08 2,237.68 2,250.67 2,232.86 2,248.77 0.0M
2025-07-07 2,252.69 2,256.19 2,236.91 2,237.84 0.0M
2025-07-04 2,253.00 2,255.83 2,244.79 2,253.01 0.0M
2025-07-03 2,249.05 2,254.59 2,239.22 2,250.37 0.0M
2025-07-02 2,259.60 2,262.13 2,243.05 2,245.18 0.0M
2025-07-01 2,257.62 2,259.72 2,249.54 2,257.19 0.0M
2025-06-30 2,264.46 2,265.22 2,252.52 2,253.83 0.0M
2025-06-27 2,248.38 2,262.38 2,246.92 2,261.45 0.0M
2025-06-26 2,218.64 2,247.30 2,217.03 2,245.99 0.0M
2025-06-25 2,209.26 2,215.18 2,206.71 2,213.92 0.0M
2025-06-24 2,189.69 2,201.66 2,178.33 2,199.11 0.0M
2025-06-23 2,162.25 2,181.45 2,161.52 2,172.02 0.0M
2025-06-20 2,150.92 2,184.80 2,150.12 2,182.55 0.0M
2025-06-19 2,169.21 2,174.11 2,146.74 2,150.33 0.0M
2025-06-18 2,176.07 2,188.54 2,168.58 2,169.77 0.0M
2025-06-17 2,198.55 2,198.85 2,178.80 2,180.60 0.0M
2025-06-16 2,172.81 2,196.90 2,168.60 2,195.73 0.0M
2025-06-13 2,165.40 2,188.76 2,163.56 2,176.12 0.0M
2025-06-12 2,233.59 2,233.90 2,198.48 2,201.03 0.0M
2025-06-11 2,230.30 2,235.72 2,223.12 2,230.38 0.0M
2025-06-10 2,234.48 2,235.31 2,223.19 2,227.11 0.0M
2025-06-09 2,218.70 2,227.65 2,216.84 2,227.23 0.0M
2025-06-06 2,188.10 2,209.62 2,180.51 2,208.44 0.0M
2025-06-05 2,178.10 2,193.35 2,173.25 2,186.25 0.0M
2025-06-04 2,175.95 2,182.51 2,169.87 2,172.24 0.0M
2025-06-03 2,196.04 2,200.93 2,171.38 2,173.26 0.0M
2025-06-02 2,180.39 2,193.28 2,170.29 2,191.15 0.0M
2025-05-30 2,195.46 2,200.62 2,182.47 2,184.44 0.0M
2025-05-29 2,200.45 2,203.99 2,188.83 2,196.93 0.0M
2025-05-28 2,196.78 2,200.25 2,191.06 2,192.39 0.0M
2025-05-27 2,214.17 2,220.11 2,195.38 2,196.77 0.0M
2025-05-26 2,202.88 2,216.79 2,201.78 2,215.30 0.0M
2025-05-23 2,162.29 2,197.43 2,161.40 2,196.33 0.0M
2025-05-22 2,179.20 2,179.20 2,157.97 2,161.93 0.0M
2025-05-21 2,178.27 2,197.23 2,174.69 2,184.73 0.0M
2025-05-20 2,210.35 2,212.65 2,173.17 2,174.59 0.0M
2025-05-19 2,204.12 2,207.91 2,195.93 2,205.28 0.0M
2025-05-16 2,198.79 2,204.04 2,194.62 2,200.47 0.0M
2025-05-15 2,179.07 2,208.30 2,165.79 2,198.27 0.0M
2025-05-14 2,168.08 2,180.79 2,162.66 2,175.69 0.0M
2025-05-13 2,182.06 2,188.79 2,160.18 2,163.16 0.0M
2025-05-12 2,142.58 2,185.33 2,139.19 2,183.91 0.0M
2025-05-09 2,073.99 2,108.14 2,073.99 2,099.86 0.0M
2025-05-08 2,159.43 2,160.37 2,107.84 2,117.29 0.0M
2025-05-07 2,129.78 2,166.31 2,129.66 2,154.98 0.0M
2025-05-06 2,180.46 2,182.33 2,153.41 2,157.10 0.0M
2025-05-05 2,170.36 2,183.88 2,170.33 2,178.23 0.0M
2025-05-02 2,153.79 2,175.68 2,144.06 2,164.71 0.0M
2025-04-30 2,147.83 2,160.57 2,139.15 2,153.05 0.0M
2025-04-29 2,154.41 2,163.34 2,144.72 2,146.43 0.0M
2025-04-28 2,113.34 2,150.81 2,113.30 2,149.69 0.0M
2025-04-25 2,145.49 2,153.80 2,098.45 2,113.98 0.0M
2025-04-24 2,146.06 2,149.75 2,138.41 2,143.57 0.0M
2025-04-23 2,154.24 2,157.30 2,133.47 2,146.41 0.0M
2025-04-22 2,143.43 2,148.67 2,130.42 2,140.47 0.0M
2025-04-21 2,106.75 2,137.05 2,101.17 2,135.49 0.0M
2025-04-17 2,060.68 2,098.11 2,052.19 2,096.15 0.0M
2025-04-16 2,055.07 2,063.82 2,045.91 2,062.62 0.0M
2025-04-15 2,034.06 2,051.83 2,023.76 2,049.46 0.0M
2025-04-11 1,978.80 1,994.15 1,971.95 1,992.73 0.0M
2025-04-09 1,962.29 1,962.29 1,944.70 1,945.63 0.0M
2025-04-08 1,966.70 1,984.03 1,948.96 1,965.53 0.0M
2025-04-07 1,892.50 1,951.41 1,892.50 1,938.57 0.0M
2025-04-04 2,045.56 2,046.78 2,006.08 2,016.26 0.0M
2025-04-03 2,032.25 2,050.74 2,032.19 2,049.63 0.0M
2025-04-02 2,040.73 2,053.75 2,033.36 2,051.95 0.0M
2025-04-01 2,056.52 2,071.19 2,034.63 2,036.96 0.0M
2025-03-28 2,067.96 2,073.15 2,051.75 2,065.79 0.0M
2025-03-27 2,049.00 2,068.05 2,048.30 2,065.27 0.0M
2025-03-26 2,072.07 2,077.52 2,053.15 2,054.94 0.0M
2025-03-25 2,092.75 2,096.52 2,064.12 2,069.60 0.0M
2025-03-24 2,059.88 2,083.41 2,051.80 2,081.53 0.0M
2025-03-21 2,019.63 2,046.49 2,016.16 2,044.48 0.0M
2025-03-20 2,009.16 2,021.77 1,997.86 2,020.12 0.0M
2025-03-19 1,984.88 1,997.39 1,977.53 1,995.32 0.0M
2025-03-18 1,950.50 1,980.10 1,946.80 1,978.40 0.0M
2025-03-17 1,924.11 1,939.42 1,923.42 1,938.67 0.0M
2025-03-13 1,936.33 1,936.41 1,918.80 1,922.60 0.0M
2025-03-12 1,936.24 1,939.39 1,912.84 1,926.21 0.0M
2025-03-11 1,908.72 1,933.88 1,905.92 1,931.03 0.0M
2025-03-10 1,948.88 1,954.65 1,918.39 1,921.59 0.0M
2025-03-07 1,944.20 1,950.80 1,936.26 1,943.64 0.0M
2025-03-06 1,945.79 1,946.53 1,926.65 1,942.64 0.0M
2025-03-05 1,890.34 1,929.05 1,888.64 1,928.23 0.0M
2025-03-04 1,879.26 1,892.29 1,871.37 1,889.81 0.0M
2025-03-03 1,891.74 1,899.06 1,870.94 1,889.88 0.0M
2025-02-28 1,915.67 1,916.19 1,882.07 1,886.47 0.0M
2025-02-27 1,936.63 1,936.93 1,926.24 1,928.93 0.0M
2025-02-25 1,948.12 1,954.40 1,935.05 1,937.75 0.0M
2025-02-24 1,960.90 1,960.90 1,947.06 1,950.64 0.0M
2025-02-21 1,987.38 1,992.75 1,964.66 1,970.06 0.0M
2025-02-20 1,969.16 1,987.94 1,966.67 1,987.20 0.0M
2025-02-19 1,960.79 1,981.60 1,953.42 1,972.49 0.0M
2025-02-18 1,970.14 1,970.25 1,952.20 1,965.77 0.0M
2025-02-17 1,961.34 1,970.60 1,944.82 1,969.25 0.0M
2025-02-14 1,994.63 1,995.90 1,953.27 1,966.51 0.0M
2025-02-13 1,989.06 2,006.33 1,984.42 1,986.52 0.0M
2025-02-12 1,994.75 1,998.47 1,960.37 1,986.50 0.0M
2025-02-11 2,013.85 2,017.86 1,983.39 1,991.19 0.0M
2025-02-10 2,022.78 2,023.46 2,002.26 2,008.59 0.0M
2025-02-07 2,037.76 2,044.41 2,023.43 2,035.47 0.0M
2025-02-06 2,053.52 2,053.88 2,029.16 2,033.56 0.0M
2025-02-05 2,060.25 2,065.00 2,045.52 2,047.31 0.0M
2025-02-04 2,038.67 2,056.67 2,029.59 2,055.20 0.0M
2025-02-03 2,025.38 2,025.38 2,007.82 2,023.07 0.0M
2025-02-01 2,057.08 2,060.83 2,031.28 2,049.70 0.0M
2025-01-31 2,028.00 2,052.07 2,024.98 2,049.20 0.0M
2025-01-30 2,024.12 2,032.68 2,016.28 2,025.13 0.0M
2025-01-29 1,998.37 2,021.81 1,997.32 2,020.39 0.0M
2025-01-28 1,993.83 2,011.42 1,981.58 1,994.40 0.0M
2025-01-27 2,010.36 2,010.48 1,987.70 1,990.94 0.0M
2025-01-24 2,043.14 2,050.41 2,025.01 2,028.14 0.0M
2025-01-23 2,025.61 2,044.73 2,021.89 2,037.85 0.0M
2025-01-22 2,028.83 2,030.26 2,006.15 2,027.47 0.0M
2025-01-21 2,068.07 2,068.07 2,020.90 2,023.18 0.0M
2025-01-20 2,058.59 2,062.35 2,042.97 2,057.67 0.0M
2025-01-17 2,051.72 2,051.72 2,035.43 2,045.17 0.0M
2025-01-16 2,057.90 2,057.90 2,048.90 2,050.63 0.0M
2025-01-15 2,043.13 2,045.51 2,027.85 2,039.14 0.0M
2025-01-14 2,012.36 2,035.22 2,012.36 2,028.90 0.0M
2025-01-13 2,042.63 2,048.07 2,007.91 2,011.44 0.0M
2025-01-10 2,093.82 2,097.03 2,068.47 2,072.12 0.0M
2025-01-09 2,109.55 2,109.55 2,090.83 2,092.30 0.0M
2025-01-08 2,122.04 2,122.04 2,093.91 2,110.01 0.0M
2025-01-07 2,112.58 2,131.73 2,112.58 2,120.90 0.0M
2025-01-06 2,156.90 2,158.82 2,104.10 2,109.57 0.0M
2025-01-03 2,169.92 2,169.92 2,151.02 2,153.26 0.0M
2025-01-02 2,136.50 2,167.44 2,131.67 2,166.25 0.0M
2025-01-01 2,128.93 2,137.74 2,117.17 2,133.42 0.0M