S

BSEIINF
🏛️ India →
582.55
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
2023-12-29 472.65 473.77 468.96 473.06 0.0M
2023-12-28 471.10 472.92 468.18 471.22 0.0M
2023-12-27 473.89 474.64 466.85 468.70 0.0M
2023-12-26 468.02 471.46 466.21 470.11 0.0M
2023-12-22 466.68 467.11 460.41 464.64 0.0M
2023-12-21 446.99 463.40 444.76 462.13 0.0M
2023-12-20 476.24 479.16 451.46 453.32 0.0M
2023-12-19 475.41 475.99 469.62 473.54 0.0M
2023-12-18 473.69 474.03 468.92 472.46 0.0M
2023-12-15 473.61 474.39 469.60 471.97 0.0M
2023-12-14 468.88 470.86 466.96 469.95 0.0M
2023-12-13 458.08 464.88 456.57 464.24 0.0M
2023-12-12 462.69 462.69 453.74 456.44 0.0M
2023-12-11 458.20 461.56 455.83 460.20 0.0M
2023-12-08 461.47 462.97 450.10 455.81 0.0M
2023-12-07 453.69 458.00 452.01 457.16 0.0M
2023-12-06 451.03 455.89 447.50 451.87 0.0M
2023-12-05 434.77 445.89 431.72 445.29 0.0M
2023-12-04 432.27 433.71 427.55 432.46 0.0M
2023-12-01 415.02 422.44 414.82 418.93 0.0M
2023-11-30 410.08 412.66 405.42 411.80 0.0M
2023-11-29 410.30 411.04 407.91 408.96 0.0M
2023-11-28 400.27 407.50 400.27 406.84 0.0M
2023-11-24 398.59 399.43 396.65 398.23 0.0M
2023-11-23 399.34 400.12 397.18 397.77 0.0M
2023-11-22 400.36 400.42 395.57 398.18 0.0M
2023-11-21 401.70 402.80 398.47 399.19 0.0M
2023-11-20 401.71 402.34 399.48 400.90 0.0M
2023-11-17 398.06 401.00 396.83 400.24 0.0M
2023-11-16 397.62 398.63 396.14 397.06 0.0M
2023-11-15 398.71 399.22 396.00 396.55 0.0M
2023-11-13 393.02 396.53 391.23 394.37 0.0M
2023-11-12 394.00 394.02 392.61 393.28 0.0M
2023-11-10 386.30 389.43 384.74 389.07 0.0M
2023-11-09 388.88 389.29 386.54 386.81 0.0M
2023-11-08 385.47 387.25 383.71 386.79 0.0M
2023-11-07 383.92 385.78 382.77 383.38 0.0M
2023-11-06 381.75 383.57 381.22 383.10 0.0M
2023-11-03 377.51 379.95 377.31 379.02 0.0M
2023-11-02 372.70 376.51 372.45 375.69 0.0M
2023-11-01 374.09 374.89 368.80 369.05 0.0M
2023-10-31 375.31 375.60 372.07 373.02 0.0M
2023-10-30 372.39 373.58 368.04 373.08 0.0M
2023-10-27 366.03 371.84 365.88 370.96 0.0M
2023-10-26 363.49 364.45 356.41 363.75 0.0M
2023-10-25 371.05 374.21 361.40 365.57 0.0M
2023-10-23 383.35 383.39 368.26 369.54 0.0M
2023-10-20 387.19 388.02 381.57 382.66 0.0M
2023-10-19 385.41 387.30 383.62 386.45 0.0M
2023-10-18 390.41 390.84 385.61 386.11 0.0M
2023-10-17 389.61 390.62 388.41 389.27 0.0M
2023-10-16 388.03 388.62 386.56 386.98 0.0M
2023-10-13 385.40 387.97 384.69 386.71 0.0M
2023-10-12 385.10 387.78 384.92 386.11 0.0M
2023-10-11 385.42 387.09 383.31 383.79 0.0M
2023-10-10 377.94 383.53 377.94 383.06 0.0M
2023-10-09 378.81 380.08 375.63 376.20 0.0M
2023-10-06 383.19 384.90 381.19 384.45 0.0M
2023-10-05 383.37 383.79 379.69 381.15 0.0M
2023-10-04 386.36 386.36 377.79 380.87 0.0M
2023-10-03 386.61 386.92 384.92 386.10 0.0M
2023-09-29 383.95 387.29 383.69 386.07 0.0M
2023-09-28 385.62 386.19 380.90 381.91 0.0M
2023-09-27 381.10 383.51 379.96 382.78 0.0M
2023-09-26 380.07 381.61 379.02 380.02 0.0M
2023-09-25 379.29 380.17 376.75 379.06 0.0M
2023-09-22 377.11 378.89 373.71 377.98 0.0M
2023-09-21 379.24 380.42 374.99 375.92 0.0M
2023-09-20 378.64 382.38 377.00 378.97 0.0M
2023-09-18 378.36 379.92 376.82 378.90 0.0M
2023-09-15 381.84 382.35 377.23 377.63 0.0M
2023-09-14 379.03 381.60 378.24 379.76 0.0M
2023-09-13 376.97 380.89 371.85 375.91 0.0M
2023-09-12 395.11 395.32 376.01 376.62 0.0M
2023-09-11 387.57 391.16 386.51 390.94 0.0M
2023-09-08 376.67 384.67 376.56 383.50 0.0M
2023-09-07 371.00 375.01 369.86 374.46 0.0M
2023-09-06 372.24 372.77 368.14 369.39 0.0M
2023-09-05 370.40 372.08 368.56 370.85 0.0M
2023-09-04 366.65 369.59 365.83 368.44 0.0M
2023-09-01 355.96 364.25 354.86 363.66 0.0M
2023-08-31 357.16 358.34 355.16 355.99 0.0M
2023-08-30 358.74 359.58 357.26 357.69 0.0M
2023-08-29 355.76 358.21 355.76 357.70 0.0M
2023-08-28 353.31 355.54 352.99 355.06 0.0M
2023-08-25 356.35 357.70 351.60 352.10 0.0M
2023-08-24 359.39 361.52 356.54 356.85 0.0M
2023-08-23 359.68 360.83 356.82 357.20 0.0M
2023-08-22 355.74 358.93 355.65 357.99 0.0M
2023-08-21 349.45 354.35 349.27 354.17 0.0M
2023-08-18 347.71 350.25 347.26 348.18 0.0M
2023-08-17 348.31 348.90 346.56 347.90 0.0M
2023-08-16 345.24 348.27 344.72 347.88 0.0M
2023-08-14 348.31 348.36 342.15 346.77 0.0M
2023-08-11 352.02 352.39 348.46 348.87 0.0M
2023-08-10 348.90 351.59 348.14 349.78 0.0M
2023-08-09 347.61 348.79 345.29 348.33 0.0M
2023-08-08 346.99 347.38 342.41 346.16 0.0M
2023-08-07 344.87 346.28 343.22 345.82 0.0M
2023-08-04 343.60 345.23 342.73 343.84 0.0M
2023-08-03 342.39 344.58 339.69 342.20 0.0M
2023-08-02 348.37 349.33 339.20 342.76 0.0M
2023-08-01 350.48 350.57 347.19 348.27 0.0M
2023-07-31 343.70 350.79 343.44 350.26 0.0M
2023-07-28 336.13 342.26 335.63 341.80 0.0M
2023-07-27 337.00 337.73 335.01 336.05 0.0M
2023-07-26 335.77 337.35 335.12 335.73 0.0M
2023-07-25 330.29 333.67 330.11 333.53 0.0M
2023-07-24 327.51 330.49 327.31 329.29 0.0M
2023-07-21 323.33 327.22 323.20 326.29 0.0M
2023-07-20 324.32 325.09 323.31 323.75 0.0M
2023-07-19 321.96 324.48 321.81 323.51 0.0M
2023-07-18 321.46 324.24 320.23 320.61 0.0M
2023-07-17 320.28 322.59 320.28 321.00 0.0M
2023-07-14 318.80 320.69 317.83 320.39 0.0M
2023-07-13 323.66 323.99 318.00 318.69 0.0M
2023-07-12 323.45 324.74 322.65 323.10 0.0M
2023-07-11 319.87 322.69 319.76 322.24 0.0M
2023-07-10 320.49 321.47 317.68 319.30 0.0M
2023-07-07 324.16 325.17 319.46 320.33 0.0M
2023-07-06 319.65 324.54 319.40 324.40 0.0M
2023-07-05 316.88 319.58 316.88 319.24 0.0M
2023-07-04 318.06 318.55 315.91 317.13 0.0M
2023-07-03 317.58 318.43 316.42 317.15 0.0M
2023-06-30 316.65 318.18 315.09 316.33 0.0M
2023-06-28 313.34 315.87 312.32 315.57 0.0M
2023-06-27 310.42 312.83 310.42 312.46 0.0M
2023-06-26 308.90 311.04 307.76 310.22 0.0M
2023-06-23 313.69 313.87 309.24 309.58 0.0M
2023-06-22 317.30 317.42 312.83 314.17 0.0M
2023-06-21 314.57 316.98 314.38 316.70 0.0M
2023-06-20 312.71 314.64 311.67 314.17 0.0M
2023-06-19 314.50 315.20 311.93 312.18 0.0M
2023-06-16 312.96 314.39 312.64 313.77 0.0M
2023-06-15 312.43 314.27 312.34 312.62 0.0M
2023-06-14 311.51 313.12 311.51 312.81 0.0M
2023-06-13 311.38 312.34 310.96 311.29 0.0M
2023-06-12 310.94 312.44 310.24 311.41 0.0M
2023-06-09 312.09 312.53 309.93 310.62 0.0M
2023-06-08 310.78 313.92 310.44 310.81 0.0M
2023-06-07 308.71 310.49 308.65 310.13 0.0M
2023-06-06 307.73 308.21 306.28 307.55 0.0M
2023-06-05 307.06 307.98 306.51 306.77 0.0M
2023-06-02 305.21 306.23 304.94 305.89 0.0M
2023-06-01 303.17 304.93 302.67 303.94 0.0M
2023-05-31 302.87 303.42 300.98 302.69 0.0M
2023-05-30 304.03 304.56 302.62 303.40 0.0M
2023-05-29 302.47 303.84 302.07 302.76 0.0M
2023-05-26 304.86 305.30 302.39 302.97 0.0M
2023-05-25 302.17 304.69 301.30 304.37 0.0M
2023-05-24 301.38 303.24 300.86 301.71 0.0M
2023-05-23 302.20 304.15 300.24 300.47 0.0M
2023-05-22 299.13 302.39 298.83 300.53 0.0M
2023-05-19 296.72 298.65 293.74 298.27 0.0M
2023-05-18 302.74 303.33 297.23 297.68 0.0M
2023-05-17 303.31 304.23 300.75 301.73 0.0M
2023-05-16 303.73 305.26 302.37 302.68 0.0M
2023-05-15 302.42 303.94 300.73 303.29 0.0M
2023-05-12 305.71 305.71 302.04 302.35 0.0M
2023-05-11 304.54 307.22 304.41 305.64 0.0M
2023-05-10 302.81 305.51 301.92 305.02 0.0M
2023-05-09 305.55 307.69 302.46 302.69 0.0M
2023-05-08 304.26 306.86 304.23 305.88 0.0M
2023-05-05 306.24 307.27 304.32 304.56 0.0M
2023-05-04 304.15 305.89 303.94 305.50 0.0M
2023-05-03 304.39 307.47 303.57 304.02 0.0M
2023-05-02 301.61 305.45 301.48 305.25 0.0M
2023-04-28 296.86 300.39 295.94 300.01 0.0M
2023-04-27 295.82 296.89 295.39 295.92 0.0M
2023-04-26 294.63 296.19 294.30 295.96 0.0M
2023-04-25 292.04 295.19 291.25 294.59 0.0M
2023-04-24 290.06 291.76 289.28 291.49 0.0M
2023-04-21 290.56 291.83 288.36 289.90 0.0M
2023-04-20 289.05 291.58 289.04 290.95 0.0M
2023-04-19 290.16 292.02 289.08 289.42 0.0M
2023-04-18 292.81 293.48 290.07 291.10 0.0M
2023-04-17 291.00 292.71 290.75 292.38 0.0M
2023-04-13 291.62 292.13 289.40 290.90 0.0M
2023-04-12 292.94 293.82 290.80 291.12 0.0M
2023-04-11 291.60 293.48 291.28 292.70 0.0M
2023-04-10 287.16 291.09 287.11 290.64 0.0M
2023-04-06 285.36 287.56 284.24 286.44 0.0M
2023-04-05 284.27 285.49 283.70 285.02 0.0M
2023-04-03 284.57 285.98 283.54 283.92 0.0M
2023-03-31 282.04 285.11 282.03 282.87 0.0M
2023-03-29 273.78 282.23 273.76 281.01 0.0M
2023-03-28 277.50 278.22 273.94 275.06 0.0M
2023-03-27 282.24 283.91 277.42 278.20 0.0M
2023-03-24 287.01 288.02 281.49 282.15 0.0M
2023-03-23 285.85 287.86 285.35 286.40 0.0M
2023-03-22 286.80 287.76 285.44 285.83 0.0M
2023-03-21 286.03 287.15 284.09 285.63 0.0M
2023-03-20 286.31 287.77 283.08 285.00 0.0M
2023-03-17 289.58 290.77 287.68 288.63 0.0M
2023-03-16 286.21 288.29 282.40 287.14 0.0M
2023-03-15 286.97 288.94 285.95 286.66 0.0M
2023-03-14 288.28 288.81 283.06 284.83 0.0M
2023-03-13 291.27 293.53 286.87 287.56 0.0M
2023-03-10 289.64 291.96 287.58 291.45 0.0M
2023-03-09 292.42 293.31 290.83 291.25 0.0M
2023-03-08 287.41 291.33 286.98 291.04 0.0M
2023-03-06 283.08 288.09 282.67 287.50 0.0M
2023-03-03 279.78 282.61 279.63 281.55 0.0M
2023-03-02 274.68 277.12 274.50 276.76 0.0M
2023-03-01 271.36 274.28 271.36 274.04 0.0M
2023-02-28 270.21 272.77 269.14 271.37 0.0M
2023-02-27 270.74 271.42 267.62 270.37 0.0M
2023-02-24 271.35 272.44 269.63 270.90 0.0M
2023-02-23 272.32 273.49 269.79 271.88 0.0M
2023-02-22 276.09 276.10 271.92 273.76 0.0M
2023-02-21 276.27 277.51 275.90 276.27 0.0M
2023-02-20 278.00 278.36 275.63 275.86 0.0M
2023-02-17 276.94 278.91 276.43 277.73 0.0M
2023-02-16 276.49 278.29 276.40 277.57 0.0M
2023-02-15 275.47 275.91 274.38 275.50 0.0M
2023-02-14 277.16 277.53 273.79 276.07 0.0M
2023-02-13 278.43 279.08 275.36 277.04 0.0M
2023-02-10 277.54 278.99 276.63 278.21 0.0M
2023-02-09 279.47 279.47 275.58 278.29 0.0M
2023-02-08 277.78 279.88 277.53 279.16 0.0M
2023-02-07 276.48 280.23 276.40 277.02 0.0M
2023-02-06 275.03 277.28 273.72 276.80 0.0M
2023-02-03 276.31 276.96 268.73 276.30 0.0M
2023-02-02 278.24 280.11 274.04 277.31 0.0M
2023-02-01 290.94 290.98 275.64 279.85 0.0M
2023-01-31 281.29 288.09 279.43 287.35 0.0M
2023-01-30 282.29 290.07 278.05 280.96 0.0M
2023-01-27 300.09 300.68 281.61 286.51 0.0M
2023-01-25 307.55 307.76 301.48 302.04 0.0M
2023-01-24 312.24 312.59 307.92 308.43 0.0M
2023-01-23 312.14 312.42 310.85 311.25 0.0M
2023-01-20 311.39 313.41 310.50 311.05 0.0M
2023-01-19 310.99 311.77 310.02 311.23 0.0M
2023-01-18 310.58 312.73 310.08 312.05 0.0M
2023-01-17 309.02 311.39 308.46 310.62 0.0M
2023-01-16 307.63 309.51 307.50 309.16 0.0M
2023-01-13 306.08 307.89 304.95 307.60 0.0M
2023-01-12 306.11 307.03 304.66 306.07 0.0M
2023-01-11 306.44 307.16 304.51 305.58 0.0M
2023-01-10 308.46 308.62 303.53 306.04 0.0M
2023-01-09 307.57 308.93 306.60 308.01 0.0M
2023-01-06 305.94 307.60 303.49 304.90 0.0M
2023-01-05 305.68 306.70 303.04 306.28 0.0M
2023-01-04 308.47 309.18 303.64 304.47 0.0M
2023-01-03 308.72 309.58 307.03 308.54 0.0M
2023-01-02 303.24 308.74 302.79 308.37 0.0M