BSE LIMITED (bse)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2467.33 | 2468.5 | 2466.67 | 2468.5 | 31500 |
| 2025-05-20 15:28:00 | 2466.67 | 2467.83 | 2466.5 | 2467.17 | 47625 |
| 2025-05-20 15:27:00 | 2466.67 | 2466.83 | 2466.17 | 2466.67 | 50625 |
| 2025-05-20 15:26:00 | 2466.67 | 2466.67 | 2466.0 | 2466.5 | 12750 |
| 2025-05-20 15:25:00 | 2465.83 | 2467.17 | 2465.83 | 2466.33 | 63375 |
| 2025-05-20 15:24:00 | 2466.5 | 2466.5 | 2464.67 | 2465.83 | 22125 |
| 2025-05-20 15:23:00 | 2466.0 | 2466.5 | 2466.0 | 2466.33 | 3000 |
| 2025-05-20 15:22:00 | 2465.83 | 2466.5 | 2465.67 | 2466.33 | 6000 |
| 2025-05-20 15:21:00 | 2466.33 | 2466.67 | 2465.67 | 2466.0 | 19500 |
| 2025-05-20 15:20:00 | 2466.67 | 2467.33 | 2466.0 | 2466.33 | 49875 |
| 2025-05-20 15:19:00 | 2466.83 | 2467.33 | 2465.67 | 2466.67 | 23250 |
| 2025-05-20 15:18:00 | 2465.67 | 2467.33 | 2464.0 | 2467.33 | 18750 |
| 2025-05-20 15:17:00 | 2466.5 | 2466.67 | 2465.0 | 2465.67 | 14625 |
| 2025-05-20 15:16:00 | 2466.0 | 2467.33 | 2465.67 | 2467.33 | 35250 |
| 2025-05-20 15:15:00 | 2466.67 | 2466.67 | 2464.0 | 2466.0 | 14625 |
| 2025-05-20 15:14:00 | 2465.5 | 2466.67 | 2464.0 | 2466.0 | 10875 |
| 2025-05-20 15:13:00 | 2464.67 | 2466.67 | 2464.33 | 2465.5 | 30000 |
| 2025-05-20 15:12:00 | 2463.33 | 2464.67 | 2462.17 | 2464.67 | 7500 |
| 2025-05-20 15:11:00 | 2462.67 | 2464.83 | 2462.67 | 2463.83 | 15750 |
| 2025-05-20 15:10:00 | 2460.17 | 2463.33 | 2460.17 | 2463.33 | 20250 |
| 2025-05-20 15:09:00 | 2457.67 | 2460.83 | 2457.67 | 2460.67 | 24750 |
| 2025-05-20 15:08:00 | 2456.17 | 2458.5 | 2456.0 | 2458.5 | 12750 |
| 2025-05-20 15:07:00 | 2458.0 | 2458.83 | 2456.17 | 2456.17 | 22500 |
| 2025-05-20 15:06:00 | 2458.17 | 2459.33 | 2457.17 | 2458.0 | 25500 |
| 2025-05-20 15:05:00 | 2457.83 | 2458.67 | 2457.83 | 2458.67 | 9375 |
| 2025-05-20 15:04:00 | 2459.17 | 2459.17 | 2456.5 | 2457.83 | 14625 |
| 2025-05-20 15:03:00 | 2462.17 | 2463.0 | 2459.0 | 2459.17 | 11250 |
| 2025-05-20 15:02:00 | 2461.17 | 2462.33 | 2460.67 | 2462.33 | 10125 |
| 2025-05-20 15:01:00 | 2459.17 | 2461.83 | 2459.17 | 2461.17 | 13125 |
| 2025-05-20 15:00:00 | 2455.83 | 2460.0 | 2455.83 | 2459.67 | 22500 |
| 2025-05-20 14:59:00 | 2458.67 | 2459.33 | 2455.83 | 2455.83 | 35250 |
| 2025-05-20 14:58:00 | 2462.0 | 2462.17 | 2458.67 | 2458.67 | 15750 |
| 2025-05-20 14:57:00 | 2464.17 | 2464.83 | 2460.5 | 2460.67 | 21750 |
| 2025-05-20 14:56:00 | 2464.33 | 2466.33 | 2463.67 | 2463.67 | 8625 |
| 2025-05-20 14:55:00 | 2466.5 | 2466.67 | 2464.67 | 2464.67 | 7500 |
| 2025-05-20 14:54:00 | 2466.67 | 2466.67 | 2465.5 | 2466.5 | 6750 |
| 2025-05-20 14:53:00 | 2465.67 | 2466.67 | 2464.5 | 2466.67 | 16875 |
| 2025-05-20 14:52:00 | 2466.0 | 2466.67 | 2465.5 | 2466.0 | 12750 |
| 2025-05-20 14:51:00 | 2466.83 | 2466.83 | 2465.33 | 2466.0 | 27000 |
| 2025-05-20 14:50:00 | 2466.67 | 2468.33 | 2465.83 | 2466.83 | 45375 |
| 2025-05-20 14:49:00 | 2470.0 | 2473.33 | 2466.67 | 2466.67 | 46125 |
| 2025-05-20 14:48:00 | 2470.83 | 2472.67 | 2470.17 | 2470.17 | 22125 |
| 2025-05-20 14:47:00 | 2465.17 | 2470.83 | 2463.83 | 2470.67 | 51000 |
| 2025-05-20 14:46:00 | 2467.33 | 2468.83 | 2465.33 | 2465.33 | 39750 |
| 2025-05-20 14:45:00 | 2463.33 | 2467.67 | 2463.0 | 2467.33 | 11250 |
| 2025-05-20 14:44:00 | 2467.0 | 2467.83 | 2463.33 | 2463.33 | 15375 |
| 2025-05-20 14:43:00 | 2464.0 | 2467.83 | 2464.0 | 2467.0 | 17625 |
| 2025-05-20 14:42:00 | 2462.0 | 2465.83 | 2462.0 | 2464.33 | 26250 |
| 2025-05-20 14:41:00 | 2468.67 | 2469.33 | 2462.33 | 2462.5 | 54750 |
| 2025-05-20 14:40:00 | 2474.33 | 2474.33 | 2469.33 | 2469.33 | 13875 |
| 2025-05-20 14:39:00 | 2476.17 | 2476.17 | 2473.67 | 2475.5 | 5250 |
| 2025-05-20 14:38:00 | 2478.33 | 2479.67 | 2475.83 | 2476.17 | 12750 |
| 2025-05-20 14:37:00 | 2472.5 | 2477.5 | 2472.5 | 2477.5 | 5625 |
| 2025-05-20 14:36:00 | 2473.67 | 2473.67 | 2472.33 | 2472.5 | 9000 |
| 2025-05-20 14:35:00 | 2474.17 | 2476.67 | 2473.67 | 2474.17 | 20250 |
| 2025-05-20 14:34:00 | 2474.83 | 2474.83 | 2469.67 | 2474.17 | 54000 |
| 2025-05-20 14:33:00 | 2475.67 | 2476.67 | 2474.83 | 2475.0 | 11625 |
| 2025-05-20 14:32:00 | 2474.5 | 2475.33 | 2473.33 | 2474.83 | 8625 |
| 2025-05-20 14:31:00 | 2477.5 | 2477.5 | 2472.33 | 2474.5 | 46500 |
| 2025-05-20 14:30:00 | 2481.33 | 2481.33 | 2476.67 | 2476.67 | 17625 |
| 2025-05-20 14:29:00 | 2480.0 | 2480.67 | 2479.0 | 2480.0 | 11250 |
| 2025-05-20 14:28:00 | 2482.67 | 2482.67 | 2480.17 | 2480.67 | 19875 |
| 2025-05-20 14:27:00 | 2484.17 | 2484.33 | 2481.67 | 2482.5 | 7875 |
| 2025-05-20 14:26:00 | 2483.67 | 2485.0 | 2482.33 | 2485.0 | 2625 |
| 2025-05-20 14:25:00 | 2482.5 | 2485.0 | 2482.5 | 2484.0 | 13125 |
| 2025-05-20 14:24:00 | 2483.33 | 2484.5 | 2482.5 | 2482.5 | 6750 |
| 2025-05-20 14:23:00 | 2481.33 | 2484.0 | 2480.5 | 2484.0 | 15375 |
| 2025-05-20 14:22:00 | 2485.33 | 2485.33 | 2481.33 | 2481.33 | 11250 |
| 2025-05-20 14:21:00 | 2484.83 | 2485.5 | 2484.17 | 2485.33 | 12000 |
| 2025-05-20 14:20:00 | 2487.5 | 2487.5 | 2482.67 | 2484.17 | 29625 |
| 2025-05-20 14:19:00 | 2488.67 | 2488.67 | 2486.67 | 2487.5 | 5625 |
| 2025-05-20 14:18:00 | 2486.17 | 2489.67 | 2486.17 | 2489.17 | 9375 |
| 2025-05-20 14:17:00 | 2485.17 | 2487.83 | 2485.17 | 2487.17 | 4125 |
| 2025-05-20 14:16:00 | 2486.0 | 2486.33 | 2484.67 | 2484.67 | 12000 |
| 2025-05-20 14:15:00 | 2489.5 | 2489.5 | 2485.33 | 2486.0 | 16500 |
| 2025-05-20 14:14:00 | 2486.67 | 2489.5 | 2486.67 | 2489.5 | 12000 |
| 2025-05-20 14:13:00 | 2489.5 | 2489.5 | 2486.67 | 2486.67 | 6750 |
| 2025-05-20 14:12:00 | 2487.5 | 2489.5 | 2487.5 | 2489.5 | 15375 |
| 2025-05-20 14:11:00 | 2486.5 | 2487.5 | 2485.5 | 2487.5 | 10875 |
| 2025-05-20 14:10:00 | 2488.33 | 2488.33 | 2485.67 | 2486.5 | 4125 |
| 2025-05-20 14:09:00 | 2487.33 | 2489.0 | 2485.67 | 2487.67 | 9375 |
| 2025-05-20 14:08:00 | 2488.0 | 2488.83 | 2486.67 | 2488.17 | 11625 |
| 2025-05-20 14:07:00 | 2488.33 | 2489.67 | 2487.83 | 2487.83 | 10125 |
| 2025-05-20 14:06:00 | 2488.83 | 2491.33 | 2488.17 | 2488.33 | 26250 |
| 2025-05-20 14:05:00 | 2492.83 | 2493.33 | 2489.0 | 2489.0 | 27375 |
| 2025-05-20 14:04:00 | 2493.17 | 2494.5 | 2492.83 | 2492.83 | 4500 |
| 2025-05-20 14:03:00 | 2497.33 | 2498.33 | 2492.83 | 2493.17 | 47250 |
| 2025-05-20 14:02:00 | 2497.17 | 2498.67 | 2496.67 | 2498.67 | 10125 |
| 2025-05-20 14:01:00 | 2500.17 | 2500.17 | 2497.17 | 2497.17 | 3750 |
| 2025-05-20 14:00:00 | 2501.17 | 2501.17 | 2500.0 | 2500.17 | 1125 |
| 2025-05-20 13:59:00 | 2500.67 | 2501.17 | 2500.67 | 2501.17 | 1875 |
| 2025-05-20 13:58:00 | 2499.17 | 2500.67 | 2499.17 | 2500.67 | 2250 |
| 2025-05-20 13:57:00 | 2499.0 | 2499.33 | 2499.0 | 2499.17 | 5250 |
| 2025-05-20 13:56:00 | 2500.0 | 2500.83 | 2499.5 | 2499.5 | 1875 |
| 2025-05-20 13:55:00 | 2500.67 | 2500.67 | 2500.0 | 2500.0 | 1125 |
| 2025-05-20 13:54:00 | 2501.0 | 2502.0 | 2500.67 | 2500.67 | 5625 |
| 2025-05-20 13:53:00 | 2503.33 | 2503.33 | 2501.0 | 2501.0 | 3375 |
| 2025-05-20 13:52:00 | 2501.0 | 2503.33 | 2500.17 | 2503.33 | 1875 |
| 2025-05-20 13:51:00 | 2499.83 | 2502.0 | 2499.83 | 2501.5 | 4875 |
| 2025-05-20 13:50:00 | 2501.17 | 2501.5 | 2498.83 | 2498.83 | 5625 |