S&P BSE Central Public Sector (BSECPSE)

BSECPSE
🏛️ 印度 →
3,797.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 3,016.35 3,016.35 2,980.17 3,001.23 52.5M
2023-12-28 2,964.20 3,018.40 2,956.75 3,011.39 33.6M
2023-12-27 2,978.11 2,979.02 2,929.38 2,944.47 25.4M
2023-12-26 2,920.15 2,958.89 2,909.74 2,955.37 32.3M
2023-12-22 2,900.89 2,911.83 2,869.77 2,899.61 43.5M
2023-12-21 2,771.45 2,880.56 2,761.91 2,874.49 76.9M
2023-12-20 2,946.09 2,967.34 2,793.59 2,806.34 95.2M
2023-12-19 2,913.55 2,929.32 2,885.00 2,924.15 93.1M
2023-12-18 2,900.63 2,900.86 2,866.43 2,897.85 79.4M
2023-12-15 2,870.00 2,895.22 2,856.99 2,886.74 67.5M
2023-12-14 2,853.32 2,857.31 2,833.26 2,851.55 100.0M
2023-12-13 2,783.80 2,828.04 2,780.26 2,825.56 52.2M
2023-12-12 2,800.03 2,803.70 2,759.44 2,775.18 85.1M
2023-12-11 2,781.11 2,804.68 2,775.98 2,795.39 116.2M
2023-12-08 2,800.40 2,814.11 2,736.85 2,768.35 947.5M
2023-12-07 2,765.22 2,788.13 2,743.22 2,780.28 91.9M
2023-12-06 2,750.44 2,754.86 2,729.48 2,751.38 41.8M
2023-12-05 2,713.63 2,732.72 2,677.76 2,729.34 40.2M
2023-12-04 2,682.81 2,709.35 2,666.12 2,697.94 57.6M
2023-12-01 2,613.53 2,646.85 2,607.79 2,625.60 49.9M
2023-11-30 2,563.76 2,589.87 2,542.75 2,586.18 34.1M
2023-11-29 2,555.51 2,555.85 2,536.58 2,553.69 26.0M
2023-11-28 2,518.45 2,541.27 2,506.11 2,538.64 34.1M
2023-11-24 2,491.08 2,511.75 2,486.29 2,497.15 24.9M
2023-11-23 2,483.23 2,487.69 2,467.53 2,484.33 40.0M
2023-11-22 2,478.51 2,483.37 2,457.59 2,476.64 38.5M
2023-11-21 2,486.58 2,488.31 2,462.10 2,471.58 30.7M
2023-11-20 2,497.62 2,505.99 2,485.82 2,491.17 18.4M
2023-11-17 2,487.03 2,489.04 2,474.16 2,487.00 43.7M
2023-11-16 2,479.02 2,491.28 2,469.40 2,477.17 12.4M
2023-11-15 2,482.79 2,483.73 2,462.26 2,469.63 22.4M
2023-11-13 2,431.40 2,463.69 2,417.98 2,453.66 18.6M
2023-11-12 2,436.78 2,436.92 2,425.86 2,428.32 6.3M
2023-11-10 2,382.50 2,406.59 2,374.70 2,404.44 20.8M
2023-11-09 2,392.32 2,393.25 2,380.37 2,385.78 28.4M
2023-11-08 2,389.16 2,392.84 2,381.62 2,383.99 22.6M
2023-11-07 2,359.83 2,377.28 2,348.23 2,374.77 19.0M
2023-11-06 2,337.48 2,355.37 2,336.10 2,353.33 13.4M
2023-11-03 2,316.66 2,329.69 2,312.73 2,323.77 24.0M
2023-11-02 2,288.81 2,307.87 2,286.87 2,306.13 17.2M
2023-11-01 2,291.64 2,294.65 2,268.11 2,269.52 18.0M
2023-10-31 2,289.37 2,293.93 2,269.30 2,283.32 29.9M
2023-10-30 2,281.82 2,281.82 2,251.65 2,278.13 24.3M
2023-10-27 2,243.40 2,274.14 2,242.47 2,269.26 24.2M
2023-10-26 2,234.88 2,235.63 2,198.48 2,230.47 28.0M
2023-10-25 2,269.28 2,289.81 2,221.22 2,248.17 31.2M
2023-10-23 2,333.53 2,333.62 2,260.52 2,267.64 32.8M
2023-10-20 2,356.15 2,359.12 2,323.14 2,332.15 35.9M
2023-10-19 2,352.22 2,363.24 2,341.41 2,358.43 37.2M
2023-10-18 2,399.18 2,399.18 2,360.53 2,364.58 47.8M
2023-10-17 2,375.54 2,394.63 2,371.53 2,389.97 36.6M
2023-10-16 2,354.76 2,368.56 2,348.41 2,364.47 32.8M
2023-10-13 2,334.81 2,356.67 2,329.45 2,346.80 63.2M
2023-10-12 2,323.86 2,345.63 2,321.33 2,341.34 21.2M
2023-10-11 2,323.38 2,329.52 2,313.39 2,315.76 23.5M
2023-10-10 2,275.79 2,315.09 2,275.79 2,313.08 34.9M
2023-10-09 2,268.21 2,278.04 2,253.79 2,268.44 25.5M
2023-10-06 2,300.12 2,306.47 2,287.67 2,300.77 20.7M
2023-10-05 2,301.51 2,308.62 2,281.39 2,290.14 16.3M
2023-10-04 2,318.74 2,318.74 2,268.56 2,289.06 17.4M
2023-10-03 2,341.81 2,341.81 2,318.35 2,321.38 23.2M
2023-09-29 2,311.98 2,345.26 2,310.28 2,340.24 20.5M
2023-09-28 2,322.62 2,322.62 2,289.34 2,297.57 18.7M
2023-09-27 2,307.73 2,310.85 2,293.39 2,308.89 21.4M
2023-09-26 2,308.06 2,317.85 2,299.60 2,302.64 20.4M
2023-09-25 2,298.12 2,306.59 2,282.48 2,301.95 36.0M
2023-09-22 2,292.99 2,303.36 2,275.22 2,292.92 40.5M
2023-09-21 2,322.05 2,331.47 2,290.53 2,294.38 27.5M
2023-09-20 2,321.00 2,342.37 2,306.84 2,324.25 31.3M
2023-09-18 2,318.15 2,326.56 2,299.41 2,322.30 26.1M
2023-09-15 2,325.20 2,329.39 2,298.08 2,302.22 33.2M
2023-09-14 2,304.08 2,316.53 2,294.57 2,314.51 40.7M
2023-09-13 2,263.27 2,291.00 2,242.22 2,284.67 73.9M
2023-09-12 2,393.15 2,394.52 2,253.21 2,257.81 108.1M
2023-09-11 2,370.89 2,373.16 2,351.24 2,369.25 53.7M
2023-09-08 2,301.03 2,354.25 2,300.30 2,342.69 70.3M
2023-09-07 2,260.83 2,294.71 2,251.74 2,289.31 57.2M
2023-09-06 2,271.86 2,273.33 2,240.52 2,255.58 68.9M
2023-09-05 2,264.06 2,274.43 2,246.89 2,264.46 69.9M
2023-09-04 2,220.26 2,260.40 2,220.25 2,252.99 64.2M
2023-09-01 2,135.51 2,204.54 2,131.50 2,202.01 60.0M
2023-08-31 2,154.48 2,157.03 2,128.76 2,132.80 24.2M
2023-08-30 2,155.48 2,158.49 2,146.66 2,148.23 18.7M
2023-08-29 2,143.62 2,151.85 2,141.32 2,149.20 27.7M
2023-08-28 2,120.02 2,140.53 2,119.90 2,136.38 22.4M
2023-08-25 2,133.62 2,138.88 2,109.41 2,113.07 19.5M
2023-08-24 2,153.11 2,157.70 2,130.09 2,132.15 30.5M
2023-08-23 2,141.21 2,146.19 2,134.96 2,139.87 27.3M
2023-08-22 2,112.10 2,133.48 2,111.39 2,131.44 26.1M
2023-08-21 2,084.99 2,109.19 2,084.22 2,107.41 22.6M
2023-08-18 2,097.51 2,102.99 2,075.11 2,080.30 41.3M
2023-08-17 2,114.78 2,117.15 2,098.94 2,102.33 25.3M
2023-08-16 2,092.80 2,115.29 2,090.22 2,112.54 0.0M
2023-08-14 2,109.30 2,109.50 2,077.26 2,099.81 71.5M
2023-08-11 2,115.37 2,120.21 2,102.70 2,105.85 22.1M
2023-08-10 2,121.09 2,129.18 2,104.94 2,110.65 28.9M
2023-08-09 2,103.64 2,117.56 2,093.68 2,115.30 23.5M
2023-08-08 2,110.09 2,112.45 2,082.79 2,096.34 42.3M
2023-08-07 2,101.82 2,109.19 2,095.59 2,102.99 91.8M
2023-08-04 2,108.42 2,115.46 2,096.09 2,097.73 46.4M
2023-08-03 2,091.23 2,111.74 2,084.15 2,098.02 64.1M
2023-08-02 2,153.96 2,153.96 2,077.45 2,095.93 32.4M
2023-08-01 2,139.41 2,148.46 2,125.54 2,140.40 54.3M
2023-07-31 2,106.96 2,139.15 2,097.74 2,137.31 52.6M
2023-07-28 2,069.41 2,097.06 2,059.48 2,092.92 25.4M
2023-07-27 2,074.59 2,080.61 2,065.07 2,070.42 16.1M
2023-07-26 2,074.28 2,076.82 2,068.61 2,071.88 29.3M
2023-07-25 2,056.59 2,067.02 2,055.86 2,065.59 28.3M
2023-07-24 2,034.17 2,056.42 2,034.17 2,049.39 28.0M
2023-07-21 2,014.22 2,035.40 2,011.32 2,028.56 27.5M
2023-07-20 2,012.03 2,020.46 2,009.93 2,016.96 10.7M
2023-07-19 2,002.65 2,021.17 1,998.46 2,009.63 12.4M
2023-07-18 1,997.02 2,007.59 1,988.15 1,993.32 12.1M
2023-07-17 1,996.48 2,004.84 1,992.68 1,993.87 13.5M
2023-07-14 1,991.59 1,997.35 1,979.01 1,994.24 13.6M
2023-07-13 2,022.49 2,025.35 1,982.94 1,988.42 16.8M
2023-07-12 2,024.35 2,030.22 2,016.16 2,017.78 16.2M
2023-07-11 1,994.14 2,017.66 1,993.75 2,015.93 12.4M
2023-07-10 2,002.77 2,007.98 1,981.16 1,989.66 13.4M
2023-07-07 2,017.79 2,029.81 1,995.36 2,000.42 16.2M
2023-07-06 1,989.38 2,023.00 1,987.28 2,021.05 18.2M
2023-07-05 1,970.65 1,988.85 1,968.54 1,986.37 14.9M
2023-07-04 1,975.26 1,978.65 1,962.11 1,970.57 20.4M
2023-07-03 1,965.64 1,980.40 1,961.06 1,973.56 20.0M
2023-06-30 1,949.34 1,963.69 1,947.68 1,962.06 15.3M
2023-06-28 1,928.33 1,944.28 1,923.49 1,940.64 13.9M
2023-06-27 1,925.83 1,931.82 1,920.93 1,923.58 17.5M
2023-06-26 1,920.57 1,927.47 1,912.52 1,920.42 19.2M
2023-06-23 1,944.78 1,946.62 1,917.52 1,919.87 23.4M
2023-06-22 1,969.66 1,971.88 1,941.41 1,946.61 17.1M
2023-06-21 1,963.30 1,972.43 1,959.34 1,967.83 27.3M
2023-06-20 1,943.59 1,960.72 1,938.59 1,958.18 13.1M
2023-06-19 1,953.57 1,959.32 1,943.70 1,946.96 13.2M
2023-06-16 1,937.36 1,956.79 1,934.73 1,950.71 19.7M
2023-06-15 1,934.52 1,939.63 1,931.35 1,935.77 14.9M
2023-06-14 1,926.91 1,940.47 1,926.91 1,936.56 18.5M
2023-06-13 1,925.26 1,930.28 1,922.74 1,925.13 15.6M
2023-06-12 1,913.93 1,924.76 1,909.41 1,920.33 14.4M
2023-06-09 1,912.56 1,914.84 1,897.32 1,912.39 19.6M
2023-06-08 1,903.05 1,920.99 1,900.59 1,903.10 28.4M
2023-06-07 1,881.13 1,901.44 1,881.07 1,898.84 25.1M
2023-06-06 1,872.11 1,879.84 1,865.97 1,875.85 19.8M
2023-06-05 1,865.09 1,876.89 1,863.99 1,869.01 16.1M
2023-06-02 1,855.53 1,862.09 1,854.96 1,858.57 16.2M
2023-06-01 1,849.28 1,857.58 1,845.00 1,851.29 20.2M
2023-05-31 1,869.22 1,869.23 1,848.88 1,858.02 15.5M
2023-05-30 1,867.62 1,875.41 1,863.80 1,868.01 17.9M
2023-05-29 1,859.79 1,871.92 1,851.69 1,865.65 28.5M
2023-05-26 1,861.92 1,868.35 1,856.27 1,861.33 21.0M
2023-05-25 1,859.86 1,865.88 1,853.82 1,861.26 20.5M
2023-05-24 1,850.86 1,864.71 1,848.66 1,859.13 30.6M
2023-05-23 1,854.96 1,860.81 1,851.61 1,852.70 31.1M
2023-05-22 1,838.46 1,856.38 1,836.35 1,849.43 20.2M
2023-05-19 1,848.46 1,853.44 1,830.42 1,838.40 16.3M
2023-05-18 1,872.47 1,877.32 1,848.27 1,850.48 12.6M
2023-05-17 1,873.81 1,882.71 1,861.73 1,868.37 22.7M
2023-05-16 1,866.83 1,880.51 1,866.74 1,871.87 19.1M
2023-05-15 1,846.02 1,863.39 1,843.75 1,859.89 16.6M
2023-05-12 1,873.36 1,873.55 1,844.99 1,846.88 20.0M
2023-05-11 1,865.78 1,878.95 1,865.78 1,874.11 21.4M
2023-05-10 1,850.92 1,866.24 1,845.37 1,864.58 26.0M
2023-05-09 1,858.76 1,873.29 1,845.86 1,850.19 29.6M
2023-05-08 1,839.89 1,863.32 1,839.72 1,860.58 24.0M
2023-05-05 1,853.55 1,857.25 1,837.87 1,844.49 31.4M
2023-05-04 1,851.83 1,858.31 1,845.67 1,854.68 41.0M
2023-05-03 1,836.94 1,854.09 1,834.47 1,848.13 49.4M
2023-05-02 1,809.10 1,841.17 1,809.10 1,839.51 37.2M
2023-04-28 1,795.71 1,808.12 1,786.31 1,805.66 25.7M
2023-04-27 1,790.96 1,796.34 1,788.59 1,794.36 40.9M
2023-04-26 1,777.55 1,793.02 1,776.88 1,791.93 21.4M
2023-04-25 1,776.07 1,786.11 1,774.20 1,780.71 27.5M
2023-04-24 1,761.46 1,776.46 1,760.97 1,774.54 21.5M
2023-04-21 1,762.09 1,769.05 1,757.06 1,764.47 13.1M
2023-04-20 1,759.02 1,773.77 1,758.93 1,765.42 11.9M
2023-04-19 1,760.04 1,773.85 1,757.17 1,760.77 22.1M
2023-04-18 1,770.61 1,773.53 1,761.47 1,767.71 11.5M
2023-04-17 1,755.39 1,770.04 1,755.35 1,768.03 14.0M
2023-04-13 1,763.76 1,766.53 1,749.69 1,756.32 11.6M
2023-04-12 1,758.56 1,763.64 1,756.34 1,759.22 9.7M
2023-04-11 1,750.20 1,763.50 1,750.02 1,762.31 16.5M
2023-04-10 1,722.85 1,752.56 1,722.85 1,750.06 15.0M
2023-04-06 1,723.62 1,728.15 1,719.82 1,724.56 11.6M
2023-04-05 1,731.58 1,735.06 1,719.07 1,725.18 14.9M
2023-04-03 1,725.03 1,734.18 1,720.93 1,725.79 17.6M
2023-03-31 1,705.02 1,727.51 1,705.02 1,716.13 12.5M
2023-03-29 1,671.51 1,704.75 1,671.51 1,696.86 22.3M
2023-03-28 1,682.33 1,683.88 1,668.64 1,672.21 17.2M
2023-03-27 1,688.36 1,698.39 1,677.93 1,681.71 20.5M
2023-03-24 1,711.88 1,715.57 1,687.96 1,691.53 18.5M
2023-03-23 1,711.84 1,718.92 1,705.91 1,711.99 12.8M
2023-03-22 1,730.29 1,732.51 1,716.27 1,720.22 0.0M
2023-03-21 1,734.35 1,740.23 1,721.66 1,728.65 15.5M
2023-03-20 1,741.29 1,747.50 1,724.99 1,733.67 17.0M
2023-03-17 1,759.67 1,764.75 1,746.50 1,752.49 14.7M
2023-03-16 1,737.27 1,751.86 1,718.21 1,745.97 17.5M
2023-03-15 1,742.77 1,751.07 1,737.14 1,740.23 21.5M
2023-03-14 1,740.76 1,747.01 1,727.14 1,733.80 16.5M
2023-03-13 1,761.19 1,770.11 1,737.64 1,740.89 22.0M
2023-03-10 1,747.71 1,765.67 1,740.38 1,762.72 21.2M
2023-03-09 1,772.41 1,777.86 1,759.97 1,762.55 27.3M
2023-03-08 1,747.97 1,771.89 1,747.97 1,770.72 19.2M
2023-03-06 1,734.73 1,762.57 1,734.05 1,756.80 23.3M
2023-03-03 1,724.83 1,739.75 1,724.81 1,729.68 23.6M
2023-03-02 1,712.58 1,721.41 1,709.34 1,718.24 26.4M
2023-03-01 1,688.35 1,713.65 1,688.35 1,712.01 19.0M
2023-02-28 1,692.27 1,698.05 1,684.90 1,689.33 22.0M
2023-02-27 1,690.67 1,696.33 1,675.84 1,693.53 18.0M
2023-02-24 1,684.99 1,692.99 1,678.53 1,691.32 17.8M
2023-02-23 1,685.70 1,695.10 1,675.04 1,686.54 18.3M
2023-02-22 1,704.52 1,704.52 1,677.26 1,683.11 19.9M
2023-02-21 1,706.82 1,718.33 1,705.06 1,707.08 12.2M
2023-02-20 1,716.00 1,716.04 1,700.76 1,701.82 19.2M
2023-02-17 1,705.76 1,726.46 1,704.33 1,711.61 11.6M
2023-02-16 1,696.34 1,714.92 1,692.11 1,713.14 33.1M
2023-02-15 1,676.91 1,688.99 1,675.71 1,686.52 11.1M
2023-02-14 1,687.38 1,689.89 1,671.59 1,681.74 10.0M
2023-02-13 1,682.10 1,692.21 1,680.16 1,685.46 10.6M
2023-02-10 1,686.72 1,689.78 1,680.40 1,682.05 7.9M
2023-02-09 1,684.34 1,689.71 1,674.55 1,687.28 12.1M
2023-02-08 1,679.52 1,684.57 1,669.90 1,682.49 21.5M
2023-02-07 1,686.03 1,694.28 1,677.11 1,684.98 30.2M
2023-02-06 1,669.36 1,686.84 1,667.65 1,684.73 14.3M
2023-02-03 1,683.61 1,683.63 1,647.61 1,674.74 105.5M
2023-02-02 1,687.34 1,695.82 1,674.62 1,680.94 19.4M
2023-02-01 1,749.24 1,750.52 1,668.09 1,693.45 29.3M
2023-01-31 1,709.10 1,740.84 1,707.17 1,732.05 21.0M
2023-01-30 1,707.83 1,722.08 1,688.10 1,701.35 22.1M
2023-01-27 1,748.04 1,755.26 1,693.98 1,714.38 23.5M
2023-01-25 1,761.87 1,765.35 1,742.23 1,747.71 12.8M
2023-01-24 1,781.90 1,782.18 1,763.61 1,765.18 21.4M
2023-01-23 1,776.05 1,782.32 1,771.06 1,777.64 12.1M
2023-01-20 1,768.77 1,781.12 1,768.26 1,771.12 12.2M
2023-01-19 1,754.13 1,768.71 1,751.37 1,766.26 9.2M
2023-01-18 1,744.54 1,757.98 1,744.54 1,757.01 12.2M
2023-01-17 1,741.19 1,744.68 1,730.12 1,743.08 18.7M
2023-01-16 1,743.68 1,747.51 1,733.64 1,739.61 16.5M
2023-01-13 1,731.65 1,742.89 1,728.21 1,740.59 23.5M
2023-01-12 1,743.68 1,743.87 1,723.77 1,729.32 12.2M
2023-01-11 1,738.95 1,743.98 1,730.45 1,735.86 14.5M
2023-01-10 1,744.11 1,745.98 1,723.77 1,735.66 7.7M
2023-01-09 1,741.34 1,751.92 1,734.38 1,741.89 14.7M
2023-01-06 1,740.11 1,745.32 1,726.16 1,729.95 17.0M
2023-01-05 1,732.65 1,739.83 1,720.04 1,738.47 15.9M
2023-01-04 1,751.88 1,754.18 1,717.96 1,725.50 20.6M
2023-01-03 1,748.92 1,754.19 1,743.91 1,751.00 19.1M
2023-01-02 1,728.32 1,747.38 1,724.11 1,745.26 19.2M