S&P DOLLEX-30 (BSEDX30)

BSEDX30
🏛️ 印度 →
7,435.26
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 7,144.65 7,150.25 7,114.24 7,126.69 0.0M
2023-12-28 7,123.66 7,154.10 7,109.39 7,146.80 0.0M
2023-12-27 7,052.98 7,104.55 7,048.48 7,096.53 0.0M
2023-12-26 7,018.73 7,055.33 7,012.19 7,040.21 0.0M
2023-12-22 7,006.00 7,031.83 6,977.88 7,021.62 0.0M
2023-12-21 6,898.81 6,996.07 6,896.48 6,986.84 0.0M
2023-12-20 7,072.37 7,100.71 6,940.27 6,960.38 0.0M
2023-12-19 7,059.78 7,068.55 7,013.45 7,051.00 0.0M
2023-12-18 7,064.78 7,082.03 7,038.57 7,054.64 0.0M
2023-12-15 6,978.62 7,081.02 6,962.72 7,067.66 0.0M
2023-12-14 6,914.38 6,955.44 6,912.15 6,945.87 0.0M
2023-12-13 6,857.52 6,858.44 6,802.95 6,849.85 0.0M
2023-12-12 6,895.40 6,897.50 6,837.36 6,848.46 0.0M
2023-12-11 6,884.59 6,898.23 6,870.50 6,884.71 0.0M
2023-12-08 6,861.95 6,884.84 6,843.91 6,875.27 0.0M
2023-12-07 6,864.27 6,864.39 6,827.19 6,846.82 0.0M
2023-12-06 6,848.18 6,871.60 6,834.19 6,862.68 0.0M
2023-12-05 6,810.26 6,832.23 6,789.42 6,822.81 0.0M
2023-12-04 6,745.55 6,787.44 6,726.88 6,782.62 0.0M
2023-12-01 6,623.32 6,659.10 6,621.96 6,648.23 0.0M
2023-11-30 6,600.44 6,605.46 6,562.91 6,596.28 0.0M
2023-11-29 6,541.32 6,597.68 6,541.32 6,593.31 0.0M
2023-11-28 6,505.14 6,527.67 6,488.75 6,519.59 0.0M
2023-11-24 6,501.63 6,511.03 6,488.88 6,496.12 0.0M
2023-11-23 6,512.84 6,526.93 6,499.44 6,503.12 0.0M
2023-11-22 6,487.55 6,512.91 6,469.36 6,503.58 0.0M
2023-11-21 6,488.63 6,509.52 6,486.35 6,494.00 0.0M
2023-11-20 6,487.87 6,492.54 6,458.68 6,468.74 0.0M
2023-11-17 6,488.19 6,511.76 6,472.71 6,487.02 0.0M
2023-11-16 6,480.74 6,545.15 6,465.25 6,509.04 0.0M
2023-11-15 6,468.54 6,488.11 6,461.39 6,481.03 0.0M
2023-11-13 6,421.38 6,424.76 6,391.91 6,399.84 0.0M
2023-11-12 6,440.78 6,440.78 6,421.05 6,425.07 0.0M
2023-11-10 6,383.85 6,400.91 6,366.20 6,390.14 0.0M
2023-11-09 6,411.55 6,412.59 6,384.52 6,391.70 0.0M
2023-11-08 6,419.49 6,423.01 6,394.26 6,407.25 0.0M
2023-11-07 6,412.50 6,412.50 6,373.37 6,403.86 0.0M
2023-11-06 6,400.30 6,413.34 6,376.53 6,410.00 0.0M
2023-11-03 6,355.84 6,363.96 6,336.46 6,345.18 0.0M
2023-11-02 6,317.16 6,334.81 6,292.43 6,320.47 0.0M
2023-11-01 6,293.86 6,300.20 6,265.33 6,269.36 0.0M
2023-10-31 6,355.36 6,355.36 6,292.40 6,298.55 0.0M
2023-10-30 6,299.54 6,330.36 6,254.77 6,323.27 0.0M
2023-10-27 6,268.88 6,303.97 6,252.70 6,291.34 0.0M
2023-10-26 6,291.39 6,291.39 6,224.87 6,230.31 0.0M
2023-10-25 6,383.97 6,400.69 6,309.37 6,321.74 0.0M
2023-10-23 6,458.70 6,463.90 6,368.59 6,375.42 0.0M
2023-10-20 6,457.77 6,472.81 6,445.48 6,459.17 0.0M
2023-10-19 6,457.22 6,494.02 6,442.73 6,470.12 0.0M
2023-10-18 6,556.72 6,557.27 6,491.89 6,495.33 0.0M
2023-10-17 6,565.05 6,566.67 6,538.34 6,552.60 0.0M
2023-10-16 6,531.92 6,541.45 6,512.12 6,523.33 0.0M
2023-10-13 6,512.59 6,555.31 6,499.09 6,538.73 0.0M
2023-10-12 6,572.40 6,574.08 6,548.09 6,555.12 0.0M
2023-10-11 6,548.11 6,569.59 6,540.94 6,563.52 0.0M
2023-10-10 6,476.49 6,528.27 6,476.10 6,517.82 0.0M
2023-10-09 6,466.41 6,489.09 6,455.20 6,462.17 0.0M
2023-10-06 6,498.49 6,518.66 6,488.31 6,508.39 0.0M
2023-10-05 6,473.68 6,484.87 6,455.30 6,473.27 0.0M
2023-10-04 6,444.17 6,444.17 6,397.84 6,436.37 0.0M
2023-10-03 6,492.18 6,492.97 6,447.09 6,464.78 0.0M
2023-09-29 6,493.32 6,537.33 6,477.54 6,504.79 0.0M
2023-09-28 6,550.83 6,551.62 6,457.16 6,465.54 0.0M
2023-09-27 6,502.47 6,529.00 6,466.73 6,523.84 0.0M
2023-09-26 6,517.65 6,520.44 6,496.96 6,506.69 0.0M
2023-09-25 6,533.29 6,542.47 6,495.89 6,522.91 0.0M
2023-09-22 6,558.00 6,581.62 6,531.04 6,536.62 0.0M
2023-09-21 6,578.93 6,580.08 6,529.56 6,539.58 0.0M
2023-09-20 6,616.34 6,635.26 6,587.56 6,598.62 0.0M
2023-09-18 6,684.12 6,694.32 6,663.42 6,669.73 0.0M
2023-09-15 6,687.58 6,719.03 6,682.45 6,709.53 0.0M
2023-09-14 6,691.79 6,707.65 6,661.23 6,678.96 0.0M
2023-09-13 6,650.41 6,686.63 6,638.04 6,677.87 0.0M
2023-09-12 6,680.30 6,683.49 6,622.62 6,654.23 0.0M
2023-09-11 6,614.50 6,650.30 6,606.79 6,645.84 0.0M
2023-09-08 6,554.31 6,607.29 6,545.06 6,589.85 0.0M
2023-09-07 6,501.09 6,542.17 6,484.49 6,538.71 0.0M
2023-09-06 6,498.43 6,515.28 6,466.31 6,506.33 0.0M
2023-09-05 6,512.62 6,522.75 6,490.05 6,505.71 0.0M
2023-09-04 6,502.10 6,519.55 6,476.49 6,514.01 0.0M
2023-09-01 6,445.31 6,496.22 6,441.70 6,488.07 0.0M
2023-08-31 6,471.91 6,485.76 6,424.80 6,435.50 0.0M
2023-08-30 6,485.53 6,496.27 6,456.43 6,459.86 0.0M
2023-08-29 6,479.49 6,482.82 6,446.39 6,459.33 0.0M
2023-08-28 6,453.47 6,479.12 6,443.74 6,458.47 0.0M
2023-08-25 6,454.85 6,464.04 6,426.48 6,446.46 0.0M
2023-08-24 6,544.15 6,563.04 6,480.69 6,487.69 0.0M
2023-08-23 6,462.39 6,491.48 6,443.99 6,482.96 0.0M
2023-08-22 6,449.27 6,464.46 6,440.06 6,452.61 0.0M
2023-08-21 6,408.96 6,454.76 6,407.61 6,443.46 0.0M
2023-08-18 6,426.44 6,437.16 6,397.16 6,415.21 0.0M
2023-08-17 6,478.57 6,481.08 6,424.01 6,434.48 0.0M
2023-08-16 6,454.79 6,491.11 6,434.43 6,464.90 0.0M
2023-08-14 6,441.74 6,483.08 6,413.15 6,470.95 0.0M
2023-08-11 6,521.54 6,521.54 6,469.69 6,474.10 0.0M
2023-08-10 6,537.99 6,538.23 6,492.98 6,512.93 0.0M
2023-08-09 6,524.07 6,550.39 6,486.41 6,543.43 0.0M
2023-08-08 6,548.25 6,549.51 6,519.28 6,528.31 0.0M
2023-08-07 6,531.81 6,556.28 6,522.98 6,545.71 0.0M
2023-08-04 6,495.31 6,523.75 6,486.37 6,515.38 0.0M
2023-08-03 6,507.32 6,536.10 6,442.36 6,471.25 0.0M
2023-08-02 6,583.18 6,602.87 6,506.71 6,538.18 0.0M
2023-08-01 6,635.11 6,649.19 6,623.49 6,631.91 0.0M
2023-07-31 6,606.38 6,646.88 6,587.65 6,639.82 0.0M
2023-07-28 6,617.56 6,626.64 6,572.94 6,603.08 0.0M
2023-07-27 6,697.68 6,711.90 6,617.15 6,638.00 0.0M
2023-07-26 6,661.52 6,698.13 6,657.32 6,678.08 0.0M
2023-07-25 6,682.62 6,688.51 6,638.17 6,655.05 0.0M
2023-07-24 6,671.24 6,691.42 6,653.20 6,659.07 0.0M
2023-07-21 6,696.62 6,724.17 6,661.54 6,676.35 0.0M
2023-07-20 6,711.52 6,766.73 6,687.48 6,762.00 0.0M
2023-07-19 6,688.46 6,716.50 6,667.51 6,709.11 0.0M
2023-07-18 6,691.25 6,707.07 6,662.16 6,684.60 0.0M
2023-07-17 6,610.99 6,666.96 6,595.53 6,660.33 0.0M
2023-07-14 6,588.58 6,613.84 6,564.68 6,603.95 0.0M
2023-07-13 6,578.32 6,612.39 6,545.27 6,557.44 0.0M
2023-07-12 6,560.94 6,566.76 6,516.46 6,523.81 0.0M
2023-07-11 6,535.38 6,566.83 6,526.71 6,536.69 0.0M
2023-07-10 6,505.44 6,524.60 6,483.77 6,492.92 0.0M
2023-07-07 6,511.32 6,545.41 6,465.40 6,475.78 0.0M
2023-07-06 6,517.35 6,548.56 6,508.64 6,543.86 0.0M
2023-07-05 6,551.16 6,561.23 6,514.81 6,535.44 0.0M
2023-07-04 6,567.38 6,577.26 6,527.84 6,554.66 0.0M
2023-07-03 6,494.29 6,547.38 6,494.29 6,531.16 0.0M
2023-06-30 6,411.72 6,480.02 6,411.72 6,475.01 0.0M
2023-06-28 6,378.52 6,410.50 6,364.97 6,395.32 0.0M
2023-06-27 6,325.20 6,353.44 6,314.90 6,348.29 0.0M
2023-06-26 6,303.67 6,324.26 6,292.00 6,301.41 0.0M
2023-06-23 6,316.08 6,328.94 6,292.20 6,302.42 0.0M
2023-06-22 6,374.34 6,374.34 6,332.47 6,336.30 0.0M
2023-06-21 6,345.58 6,361.54 6,332.91 6,357.34 0.0M
2023-06-20 6,322.10 6,343.88 6,275.72 6,332.63 0.0M
2023-06-19 6,359.62 6,367.94 6,316.70 6,331.76 0.0M
2023-06-16 6,306.63 6,366.57 6,301.66 6,352.65 0.0M
2023-06-15 6,309.03 6,321.89 6,288.77 6,291.74 0.0M
2023-06-14 6,297.35 6,327.70 6,285.87 6,320.34 0.0M
2023-06-13 6,252.97 6,297.03 6,252.97 6,293.61 0.0M
2023-06-12 6,239.02 6,254.88 6,236.07 6,246.71 0.0M
2023-06-09 6,252.69 6,271.33 6,229.46 6,232.53 0.0M
2023-06-08 6,278.07 6,296.56 6,245.68 6,251.54 0.0M
2023-06-07 6,256.49 6,289.05 6,249.74 6,283.73 0.0M
2023-06-06 6,238.31 6,247.29 6,214.55 6,239.04 0.0M
2023-06-05 6,248.33 6,260.57 6,234.31 6,237.64 0.0M
2023-06-02 6,242.32 6,256.36 6,217.72 6,238.41 0.0M
2023-06-01 6,244.36 6,251.67 6,207.89 6,214.80 0.0M
2023-05-31 6,236.33 6,242.49 6,194.64 6,218.67 0.0M
2023-05-30 6,239.71 6,260.36 6,229.08 6,248.58 0.0M
2023-05-29 6,247.62 6,269.38 6,239.31 6,244.89 0.0M
2023-05-26 6,152.63 6,213.81 6,144.75 6,211.01 0.0M
2023-05-25 6,122.32 6,145.53 6,100.53 6,139.44 0.0M
2023-05-24 6,129.30 6,170.63 6,120.31 6,133.78 0.0M
2023-05-23 6,154.53 6,170.69 6,137.61 6,144.29 0.0M
2023-05-22 6,109.23 6,150.50 6,109.23 6,142.16 0.0M
2023-05-19 6,109.85 6,131.86 6,073.57 6,126.41 0.0M
2023-05-18 6,174.04 6,175.32 6,095.63 6,103.82 0.0M
2023-05-17 6,176.49 6,180.11 6,110.84 6,132.49 0.0M
2023-05-16 6,238.10 6,239.61 6,174.37 6,182.86 0.0M
2023-05-15 6,206.26 6,237.79 6,188.05 6,217.79 0.0M
2023-05-12 6,182.94 6,204.66 6,156.12 6,194.45 0.0M
2023-05-11 6,225.85 6,228.77 6,183.81 6,192.36 0.0M
2023-05-10 6,189.04 6,206.19 6,161.60 6,197.49 0.0M
2023-05-09 6,207.43 6,216.55 6,165.34 6,177.22 0.0M
2023-05-08 6,143.35 6,210.38 6,143.35 6,198.12 0.0M
2023-05-05 6,147.00 6,191.54 6,127.64 6,132.88 0.0M
2023-05-04 6,157.68 6,201.69 6,144.92 6,196.81 0.0M
2023-05-03 6,138.89 6,147.32 6,113.80 6,141.43 0.0M
2023-05-02 6,150.38 6,168.91 6,142.06 6,146.88 0.0M
2023-04-28 6,096.10 6,141.14 6,075.38 6,131.40 0.0M
2023-04-27 6,059.78 6,093.54 6,055.54 6,088.63 0.0M
2023-04-26 6,015.57 6,059.52 6,004.63 6,053.28 0.0M
2023-04-25 6,035.89 6,041.45 6,013.18 6,026.00 0.0M
2023-04-24 5,990.28 6,023.70 5,965.57 6,019.13 0.0M
2023-04-21 5,950.79 5,973.22 5,935.78 5,966.05 0.0M
2023-04-20 5,950.68 5,978.68 5,942.82 5,956.88 0.0M
2023-04-19 5,975.31 5,976.19 5,941.36 5,949.20 0.0M
2023-04-18 6,005.16 6,020.32 5,961.13 5,977.61 0.0M
2023-04-17 6,053.33 6,055.16 5,954.58 6,002.37 0.0M
2023-04-13 6,046.19 6,066.23 6,017.67 6,060.63 0.0M
2023-04-12 6,021.13 6,046.78 6,013.68 6,040.93 0.0M
2023-04-11 6,011.46 6,033.56 5,992.90 6,014.49 0.0M
2023-04-10 6,008.95 6,024.66 5,986.28 5,994.69 0.0M
2023-04-06 5,975.43 6,011.21 5,965.81 5,993.51 0.0M
2023-04-05 5,910.19 5,982.03 5,910.19 5,976.24 0.0M
2023-04-03 5,890.51 5,897.67 5,856.47 5,891.98 0.0M
2023-03-31 5,823.48 5,898.29 5,823.48 5,890.61 0.0M
2023-03-29 5,746.01 5,794.42 5,735.49 5,778.06 0.0M
2023-03-28 5,769.52 5,789.18 5,741.44 5,751.17 0.0M
2023-03-27 5,738.86 5,784.86 5,725.11 5,746.87 0.0M
2023-03-24 5,777.27 5,796.70 5,725.87 5,736.25 0.0M
2023-03-23 5,786.93 5,833.90 5,770.70 5,782.49 0.0M
2023-03-22 5,784.05 5,801.28 5,766.00 5,782.61 0.0M
2023-03-21 5,764.90 5,772.39 5,734.65 5,767.11 0.0M
2023-03-20 5,748.47 5,756.62 5,667.93 5,724.71 0.0M
2023-03-17 5,772.17 5,789.86 5,719.03 5,770.55 0.0M
2023-03-16 5,702.28 5,748.27 5,668.46 5,719.42 0.0M
2023-03-15 5,810.57 5,830.67 5,720.13 5,730.11 0.0M
2023-03-14 5,805.20 5,831.69 5,746.91 5,766.13 0.0M
2023-03-13 5,924.66 5,971.52 5,806.62 5,820.94 0.0M
2023-03-10 5,924.35 5,927.24 5,889.86 5,918.30 0.0M
2023-03-09 6,059.80 6,066.11 5,984.52 5,990.11 0.0M
2023-03-08 5,979.22 6,047.09 5,975.02 6,041.61 0.0M
2023-03-06 6,017.37 6,076.74 6,017.37 6,046.78 0.0M
2023-03-03 5,908.46 6,005.48 5,908.46 5,989.83 0.0M
2023-03-02 5,894.43 5,908.24 5,852.37 5,857.93 0.0M
2023-03-01 5,888.36 5,918.17 5,888.36 5,911.62 0.0M
2023-02-28 5,892.13 5,908.07 5,838.34 5,857.93 0.0M
2023-02-27 5,877.11 5,886.04 5,834.95 5,874.13 0.0M
2023-02-24 5,944.13 5,948.67 5,884.15 5,899.64 0.0M
2023-02-23 5,928.12 5,947.52 5,891.83 5,912.86 0.0M
2023-02-22 5,986.68 5,993.90 5,915.37 5,920.80 0.0M
2023-02-21 6,028.94 6,048.84 6,005.70 6,015.07 0.0M
2023-02-20 6,066.02 6,086.55 6,015.29 6,022.75 0.0M
2023-02-17 6,049.61 6,081.75 6,026.63 6,047.58 0.0M
2023-02-16 6,109.92 6,128.29 6,078.58 6,090.77 0.0M
2023-02-15 6,042.15 6,081.14 6,019.02 6,073.46 0.0M
2023-02-14 6,019.10 6,063.26 6,019.10 6,056.93 0.0M
2023-02-13 6,022.18 6,029.48 5,980.25 5,994.51 0.0M
2023-02-10 6,031.74 6,044.82 6,014.09 6,039.83 0.0M
2023-02-09 6,035.38 6,055.33 6,005.76 6,047.84 0.0M
2023-02-08 5,992.06 6,046.09 5,991.26 6,034.40 0.0M
2023-02-07 6,011.04 6,020.96 5,960.06 5,986.38 0.0M
2023-02-06 6,060.72 6,060.72 6,001.80 6,010.06 0.0M
2023-02-03 6,032.61 6,097.50 5,990.54 6,090.15 0.0M
2023-02-02 5,965.42 6,012.06 5,944.00 5,989.75 0.0M
2023-02-01 6,020.09 6,101.31 5,894.60 5,978.27 0.0M
2023-01-31 6,012.97 6,014.66 5,936.56 5,962.21 0.0M
2023-01-30 5,941.65 5,998.07 5,902.67 5,986.57 0.0M
2023-01-27 6,055.78 6,057.34 5,935.15 5,974.38 0.0M
2023-01-25 6,116.25 6,124.98 6,042.68 6,059.06 0.0M
2023-01-24 6,149.48 6,158.67 6,127.12 6,132.79 0.0M
2023-01-23 6,174.27 6,195.52 6,134.68 6,143.51 0.0M
2023-01-20 6,155.91 6,163.81 6,128.80 6,132.50 0.0M
2023-01-19 6,148.35 6,160.12 6,129.89 6,140.25 0.0M
2023-01-18 6,095.17 6,168.93 6,081.45 6,161.30 0.0M
2023-01-17 6,034.78 6,091.40 6,022.63 6,086.51 0.0M
2023-01-16 6,116.70 6,118.85 6,025.74 6,038.38 0.0M
2023-01-13 6,061.53 6,099.21 6,014.85 6,079.24 0.0M
2023-01-12 6,041.41 6,062.07 5,994.62 6,035.13 0.0M
2023-01-11 6,044.56 6,064.24 6,004.68 6,050.16 0.0M
2023-01-10 6,067.02 6,071.35 5,996.72 6,029.54 0.0M
2023-01-09 5,996.81 6,070.92 5,994.01 6,056.03 0.0M
2023-01-06 6,007.59 6,022.03 5,925.49 5,943.81 0.0M
2023-01-05 6,035.86 6,039.05 5,957.81 5,994.80 0.0M
2023-01-04 6,073.06 6,077.30 6,004.28 6,014.10 0.0M
2023-01-03 6,062.99 6,081.45 6,053.28 6,071.55 0.0M
2023-01-02 6,045.88 6,079.31 6,039.62 6,066.89 0.0M