Futuros BSE Sensex 30 -

🏛️ India →
81,066.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 81,880.00 81,880.00 80,961.10 81,066.90 0.0M
2025-09-25 82,330.00 82,524.10 81,907.65 81,978.30 0.0M
2025-09-24 82,055.70 82,055.70 81,718.50 81,798.95 0.0M
2025-09-23 82,426.25 82,500.75 81,950.00 82,308.75 0.0M
2025-09-22 82,549.00 82,710.20 82,233.75 82,343.90 0.0M
2025-09-19 82,980.00 83,084.75 82,664.00 82,811.95 0.0M
2025-09-18 83,111.00 83,263.05 82,976.95 83,185.60 0.0M
2025-09-17 82,800.00 82,951.20 82,729.40 82,920.20 0.0M
2025-09-16 81,940.00 82,734.00 81,940.00 82,599.35 0.0M
2025-09-15 82,160.10 82,207.00 82,005.85 82,041.00 0.0M
2025-09-12 81,987.00 82,200.00 81,911.25 82,143.45 0.0M
2025-09-11 81,898.80 81,898.80 81,671.60 81,853.80 0.0M
2025-09-10 81,710.00 81,917.15 81,601.60 81,754.50 0.0M
2025-09-09 81,400.00 81,430.00 81,250.05 81,383.70 0.0M
2025-09-08 81,255.00 81,465.35 81,110.00 81,201.20 0.0M
2025-09-05 81,320.90 81,350.00 80,662.30 81,089.45 0.0M
2025-09-04 81,475.00 81,686.05 81,015.00 81,070.90 0.0M
2025-09-03 80,750.10 81,006.25 80,432.85 80,922.25 0.0M
2025-09-02 81,000.00 81,180.00 80,499.00 80,618.35 0.0M
2025-09-01 80,598.90 80,877.60 80,558.70 80,848.55 0.0M
2025-08-29 80,525.00 80,850.60 80,305.25 80,384.65 0.0M
2025-08-28 81,181.35 81,181.35 80,610.00 80,660.30 0.0M
2025-08-26 81,900.00 81,949.80 81,320.00 81,372.70 0.0M
2025-08-25 81,536.45 81,811.40 81,460.40 81,685.05 0.0M
2025-08-22 81,912.55 81,932.25 81,387.65 81,409.25 0.0M
2025-08-21 82,138.00 82,260.00 81,977.20 82,106.75 0.0M
2025-08-20 81,727.10 82,019.80 81,500.00 81,935.90 0.0M
2025-08-19 81,487.75 81,879.50 81,426.20 81,780.90 0.0M
2025-08-18 81,110.00 81,939.20 81,026.60 81,558.10 0.0M
2025-08-14 80,776.40 80,967.80 80,750.00 80,811.45 0.0M
2025-08-13 80,683.00 80,940.00 80,620.00 80,857.25 0.0M
2025-08-12 80,610.05 81,221.10 80,480.00 80,533.60 0.0M
2025-08-11 80,144.00 80,804.75 80,144.00 80,756.45 0.0M
2025-08-08 80,525.00 80,858.00 80,100.00 80,201.10 0.0M
2025-08-07 80,500.00 81,050.00 80,086.70 80,917.75 0.0M
2025-08-06 80,525.00 81,088.50 80,316.60 80,805.10 0.0M
2025-08-05 80,825.00 81,380.00 80,825.00 81,012.75 0.0M
2025-08-04 80,885.00 81,383.20 80,841.95 81,318.60 0.0M
2025-08-01 81,555.00 81,576.00 80,801.70 80,912.80 0.0M
2025-07-31 81,599.00 82,120.00 81,094.20 81,555.05 0.0M
2025-07-30 81,796.00 81,975.05 81,602.00 81,860.30 0.0M
2025-07-29 81,200.00 81,786.10 81,085.00 81,738.35 0.0M
2025-07-28 81,200.00 81,678.45 80,903.40 80,973.90 0.0M
2025-07-25 82,140.00 82,140.00 81,498.65 81,530.70 0.0M
2025-07-24 82,899.95 82,899.95 82,104.50 82,279.80 0.0M
2025-07-23 82,515.85 82,811.00 82,369.90 82,783.90 0.0M
2025-07-22 82,475.00 82,544.40 82,200.05 82,287.20 0.0M
2025-07-21 82,148.80 82,350.00 81,671.40 82,308.30 0.0M
2025-07-18 82,400.00 82,400.00 81,866.95 81,990.40 0.0M
2025-07-17 82,764.00 82,780.00 82,455.20 82,492.05 0.0M
2025-07-16 82,898.00 82,898.00 82,474.65 82,781.60 0.0M
2025-07-15 82,180.00 82,917.15 82,180.00 82,830.30 0.0M
2025-07-14 82,525.00 82,720.00 82,270.00 82,539.15 0.0M
2025-07-11 83,200.00 83,263.15 82,746.00 82,799.75 0.0M
2025-07-10 83,980.00 83,980.00 83,400.00 83,429.90 0.0M
2025-07-09 83,829.50 84,015.00 83,740.00 83,809.45 0.0M
2025-07-08 83,640.00 83,965.00 83,600.00 83,913.00 0.0M
2025-07-07 83,500.00 83,759.25 83,445.30 83,646.00 0.0M
2025-07-04 83,799.95 83,799.95 83,230.30 83,637.95 0.0M
2025-07-03 83,888.00 84,055.35 83,450.00 83,540.35 0.0M
2025-07-02 84,100.00 84,140.00 83,475.00 83,665.30 0.0M
2025-07-01 84,021.05 84,120.50 83,802.10 83,978.35 0.0M
2025-06-30 84,499.25 84,499.25 83,784.50 83,937.10 0.0M
2025-06-27 83,873.20 84,321.00 83,873.20 84,300.00 0.0M
2025-06-26 83,100.00 83,956.70 83,100.00 83,843.20 0.0M
2025-06-25 82,600.00 83,104.00 82,600.00 83,031.05 0.0M
2025-06-24 82,600.00 83,407.05 82,412.00 82,499.30 0.0M
2025-06-23 82,235.95 82,290.30 81,522.50 81,967.25 0.0M
2025-06-20 81,650.50 82,476.00 81,555.85 82,409.65 0.0M
2025-06-19 81,358.70 81,678.30 81,250.00 81,465.70 0.0M
2025-06-18 81,450.05 81,943.30 81,350.00 81,468.50 0.0M
2025-06-17 81,900.00 81,961.55 81,456.60 81,575.95 0.0M
2025-06-16 81,481.10 81,956.00 81,215.00 81,896.35 0.0M
2025-06-13 81,200.00 81,300.00 80,699.60 81,135.30 0.0M
2025-06-12 82,699.75 82,840.00 81,736.75 81,817.55 0.0M
2025-06-11 82,385.00 82,970.00 82,385.00 82,699.75 0.0M
2025-06-10 82,674.95 82,812.85 82,470.75 82,541.20 0.0M
2025-06-09 82,450.00 82,797.80 82,450.00 82,665.15 0.0M
2025-06-06 81,750.00 82,554.85 81,431.00 82,419.00 0.0M
2025-06-05 81,250.15 82,181.05 81,250.15 81,758.95 0.0M
2025-06-04 81,182.00 81,400.00 81,038.65 81,324.75 0.0M
2025-06-03 81,900.00 82,059.80 81,000.00 81,182.80 0.0M
2025-06-02 81,312.00 81,800.00 80,980.00 81,676.70 0.0M
2025-05-30 81,879.40 82,031.35 81,698.60 81,813.75 0.0M
2025-05-29 81,930.00 82,060.00 81,533.80 81,932.50 0.0M
2025-05-28 81,937.90 82,011.00 81,620.00 81,681.15 0.0M
2025-05-27 82,344.30 82,643.25 81,620.00 81,937.90 0.0M
2025-05-26 81,801.00 82,607.10 81,801.00 82,250.10 0.0M
2025-05-23 81,053.80 82,010.00 80,955.25 81,761.55 0.0M
2025-05-22 81,600.95 81,600.95 80,580.00 81,050.45 0.0M
2025-05-21 81,550.00 82,244.30 81,271.10 81,631.15 0.0M
2025-05-20 82,228.00 82,351.00 81,390.40 81,465.00 0.0M
2025-05-19 82,275.00 82,565.70 82,051.35 82,127.75 0.0M
2025-05-16 82,505.15 82,677.70 82,320.05 82,513.40 0.0M
2025-05-15 81,394.20 82,718.85 81,000.00 82,505.15 0.0M
2025-05-14 81,900.00 81,988.40 81,095.20 81,493.45 0.0M
2025-05-13 82,757.90 82,757.90 81,200.00 81,320.20 0.0M
2025-05-12 80,500.00 82,765.00 80,500.00 82,675.20 0.0M
2025-05-09 79,488.45 80,000.00 79,350.00 79,558.85 0.0M
2025-05-08 80,850.05 80,954.35 80,080.65 80,288.45 0.0M
2025-05-07 80,400.00 80,999.95 80,389.00 80,775.15 0.0M
2025-05-06 81,059.60 81,059.60 80,630.25 80,700.55 0.0M
2025-05-05 80,755.65 81,240.00 80,755.65 81,059.60 0.0M
2025-05-02 80,888.00 81,476.70 80,420.00 80,652.05 0.0M
2025-04-30 80,250.00 80,598.65 80,231.65 80,419.75 0.0M
2025-04-29 81,200.00 81,200.00 80,440.00 80,474.00 0.0M
2025-04-28 79,211.10 80,296.00 79,211.10 80,202.10 0.0M
2025-04-25 79,899.90 80,128.50 78,594.80 79,116.10 0.0M
2025-04-24 80,026.25 80,268.30 79,772.90 79,829.25 0.0M
2025-04-23 80,050.00 80,310.00 79,553.95 80,139.70 0.0M
2025-04-22 79,454.15 79,834.50 79,350.00 79,613.15 0.0M
2025-04-21 79,004.65 79,692.45 78,839.05 79,460.85 0.0M
2025-04-17 76,922.15 78,624.00 76,832.60 78,559.90 0.0M
2025-04-16 76,687.05 77,151.30 76,650.00 77,059.20 0.0M
2025-04-15 76,700.00 77,049.65 76,700.00 76,817.10 0.0M
2025-04-11 75,105.00 75,706.20 75,105.00 75,473.20 0.0M
2025-04-09 74,790.00 74,790.00 74,000.00 74,150.10 0.0M
2025-04-08 74,779.95 75,100.00 73,800.00 74,670.90 0.0M
2025-04-07 73,800.00 73,899.90 72,300.00 73,492.30 0.0M
2025-04-04 76,340.00 76,357.10 75,579.65 75,673.40 0.0M
2025-04-03 76,679.95 76,840.00 76,400.00 76,604.70 0.0M
2025-04-02 76,762.35 77,050.00 76,650.00 76,971.40 0.0M
2025-04-01 77,786.00 77,976.35 76,575.00 76,701.65 0.0M
2025-03-28 78,200.00 78,327.25 77,600.00 77,922.50 0.0M
2025-03-27 78,021.50 78,350.00 77,905.00 78,256.60 0.0M
2025-03-26 78,601.00 78,849.00 77,959.95 78,021.50 0.0M
2025-03-25 78,712.00 79,193.95 78,340.00 78,741.25 0.0M
2025-03-24 77,150.50 78,192.10 77,150.50 78,099.15 0.0M
2025-03-21 76,286.60 77,155.30 76,261.25 76,992.75 0.0M
2025-03-20 75,876.90 76,535.50 75,812.85 76,446.10 0.0M
2025-03-19 75,499.95 75,691.35 75,350.75 75,620.25 0.0M
2025-03-18 74,525.00 75,493.50 74,525.00 75,431.80 0.0M
2025-03-17 74,011.60 74,536.00 74,011.60 74,335.70 0.0M
2025-03-13 74,111.00 74,480.05 73,943.50 74,011.60 0.0M
2025-03-12 74,775.10 74,775.10 73,800.00 74,236.70 0.0M
2025-03-11 74,297.00 74,587.00 73,750.10 74,419.40 0.0M
2025-03-10 74,300.35 74,880.20 74,211.10 74,298.05 0.0M
2025-03-07 74,532.95 74,851.00 74,425.90 74,649.35 0.0M
2025-03-06 74,270.00 74,550.00 73,746.25 74,532.95 0.0M
2025-03-05 73,450.00 74,250.00 73,438.05 74,069.60 0.0M
2025-03-04 73,290.85 73,479.95 73,060.00 73,371.60 0.0M
2025-03-03 74,135.10 74,135.10 73,287.40 73,659.60 0.0M
2025-02-28 74,749.70 74,749.70 73,700.00 73,835.30 0.0M
2025-02-27 75,300.00 75,399.90 75,105.10 75,235.90 0.0M
2025-02-25 75,002.40 75,499.70 75,002.40 75,314.85 0.0M
2025-02-24 75,105.00 75,105.00 74,545.05 74,687.00 0.0M
2025-02-21 75,463.00 75,800.00 75,271.35 75,441.65 0.0M
2025-02-20 75,808.75 75,941.95 75,654.85 75,863.15 0.0M
2025-02-19 75,855.75 76,450.00 75,750.00 76,021.60 0.0M
2025-02-18 76,150.00 76,210.00 75,650.00 76,085.50 0.0M
2025-02-17 76,100.00 76,300.00 75,606.00 76,214.30 0.0M
2025-02-14 76,650.00 76,650.00 75,693.70 76,209.35 0.0M
2025-02-13 76,660.00 76,972.95 76,300.00 76,397.95 0.0M
2025-02-12 76,522.85 76,760.00 75,750.00 76,480.40 0.0M
2025-02-11 77,590.00 77,590.00 76,394.35 76,637.90 0.0M
2025-02-10 78,017.70 78,017.70 77,428.85 77,600.15 0.0M
2025-02-07 78,340.00 78,590.00 77,800.00 78,085.30 0.0M
2025-02-06 78,600.00 78,600.00 78,250.00 78,335.50 0.0M
2025-02-05 78,725.00 78,922.20 78,550.00 78,595.30 0.0M
2025-02-04 77,600.20 78,749.85 77,600.20 78,667.95 0.0M
2025-02-03 77,400.00 77,600.00 77,250.10 77,483.75 0.0M
2025-02-01 78,144.65 78,397.90 77,600.00 77,857.30 0.0M
2025-01-31 77,325.10 78,198.95 77,300.00 78,144.65 0.0M
2025-01-30 77,200.00 77,698.80 77,200.00 77,424.55 0.0M
2025-01-29 76,607.90 77,200.00 76,607.90 77,200.00 0.0M
2025-01-28 76,300.00 77,369.85 76,280.00 76,684.55 0.0M
2025-01-27 75,797.30 75,930.00 75,362.35 75,439.45 0.0M
2025-01-24 76,686.05 76,960.00 76,134.15 76,229.25 0.0M
2025-01-23 76,330.55 76,762.00 76,283.75 76,592.20 0.0M
2025-01-22 76,226.60 76,510.40 75,863.55 76,473.20 0.0M
2025-01-21 77,223.45 77,365.45 75,983.40 76,159.00 0.0M
2025-01-20 76,811.10 77,449.95 76,811.10 77,316.90 0.0M
2025-01-17 76,900.00 77,001.30 76,468.85 76,826.10 0.0M
2025-01-16 77,300.00 77,374.20 77,150.00 77,230.00 0.0M
2025-01-15 76,750.10 77,106.00 76,701.00 76,928.85 0.0M
2025-01-14 76,750.00 77,077.10 76,680.10 76,897.15 0.0M
2025-01-13 77,444.00 77,444.00 76,499.95 76,649.50 0.0M
2025-01-10 78,088.05 78,238.75 77,500.00 77,688.00 0.0M
2025-01-09 78,400.00 78,400.00 77,977.85 78,088.05 0.0M
2025-01-08 78,548.15 78,681.35 77,900.00 78,522.85 0.0M
2025-01-07 78,640.00 78,800.00 78,400.00 78,548.15 0.0M
2025-01-06 80,199.50 80,199.50 78,350.00 78,448.85 0.0M
2025-01-03 80,200.00 80,329.90 79,700.00 79,770.25 0.0M
2025-01-02 79,249.85 80,425.00 79,249.00 80,409.50 0.0M
2025-01-01 78,900.00 79,399.00 78,600.00 79,250.75 0.0M