BSE LIMITED (bse)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2634.3 | 2634.3 | 2390.0 | 2480.3 | 14061750 |
| 2025-07-07 05:30:00 | 2625.1 | 2681.7 | 2592.0 | 2641.9 | 3894375 |
| 2025-07-04 05:30:00 | 2751.5 | 2760.0 | 2616.0 | 2640.1 | 12019125 |
| 2025-07-03 05:30:00 | 2772.4 | 2844.4 | 2756.0 | 2836.8 | 3802125 |
| 2025-07-02 05:30:00 | 2789.2 | 2823.0 | 2757.4 | 2768.3 | 2075625 |
| 2025-07-01 05:30:00 | 2789.9 | 2813.6 | 2752.1 | 2792.1 | 3217875 |
| 2025-06-30 05:30:00 | 2782.8 | 2823.5 | 2765.3 | 2787.0 | 2730000 |
| 2025-06-27 05:30:00 | 2840.0 | 2859.0 | 2780.3 | 2793.1 | 3061875 |
| 2025-06-26 05:30:00 | 2777.0 | 2830.0 | 2750.7 | 2808.6 | 4135875 |
| 2025-06-25 05:30:00 | 2788.6 | 2826.5 | 2773.5 | 2788.6 | 3688500 |
| 2025-06-24 05:30:00 | 2850.0 | 2862.7 | 2778.5 | 2788.4 | 5807625 |
| 2025-06-23 05:30:00 | 2680.0 | 2804.3 | 2656.9 | 2783.0 | 6456375 |
| 2025-06-20 05:30:00 | 2605.0 | 2704.3 | 2578.0 | 2695.3 | 4521000 |
| 2025-06-19 05:30:00 | 2651.5 | 2657.4 | 2593.0 | 2602.3 | 3092250 |
| 2025-06-18 05:30:00 | 2550.6 | 2671.0 | 2550.0 | 2642.5 | 9458250 |
| 2025-06-17 05:30:00 | 2710.0 | 2735.0 | 2624.2 | 2668.0 | 6486000 |
| 2025-06-16 05:30:00 | 2731.0 | 2769.1 | 2678.3 | 2706.2 | 4084125 |
| 2025-06-13 05:30:00 | 2664.1 | 2775.9 | 2664.1 | 2719.1 | 6210000 |
| 2025-06-12 05:30:00 | 2851.2 | 2856.8 | 2758.1 | 2763.4 | 7251750 |
| 2025-06-11 05:30:00 | 3014.7 | 3015.0 | 2823.4 | 2882.3 | 9931875 |
| 2025-06-10 05:30:00 | 3002.9 | 3027.7 | 2971.0 | 3000.8 | 4009500 |
| 2025-06-09 05:30:00 | 2960.0 | 3023.0 | 2930.0 | 2992.9 | 5075625 |
| 2025-06-06 05:30:00 | 2927.6 | 2979.3 | 2913.6 | 2930.2 | 6429750 |
| 2025-06-05 05:30:00 | 2813.4 | 2916.7 | 2809.9 | 2907.6 | 7013250 |
| 2025-06-04 05:30:00 | 2767.2 | 2812.9 | 2705.0 | 2798.2 | 4536750 |
| 2025-06-03 05:30:00 | 2719.3 | 2790.0 | 2687.1 | 2760.7 | 4883625 |
| 2025-06-02 05:30:00 | 2691.9 | 2734.0 | 2642.6 | 2692.5 | 6295500 |
| 2025-05-30 05:30:00 | 2483.5 | 2694.5 | 2483.5 | 2684.0 | 10557375 |
| 2025-05-29 05:30:00 | 2421.5 | 2477.0 | 2391.5 | 2466.5 | 4692375 |
| 2025-05-28 05:30:00 | 2421.5 | 2442.0 | 2390.5 | 2407.0 | 4729500 |
| 2025-05-27 05:30:00 | 2435.5 | 2446.0 | 2401.0 | 2411.0 | 5741250 |
| 2025-05-26 05:30:00 | 2475.0 | 2517.5 | 2433.0 | 2447.0 | 7158000 |
| 2025-05-23 05:30:00 | 2343.5 | 2466.5 | 2304.5 | 2447.0 | 10646250 |
| 2025-05-22 05:30:00 | 2441.33 | 2441.5 | 2296.0 | 2340.5 | 13895625 |
| 2025-05-21 05:30:00 | 2467.83 | 2488.5 | 2401.33 | 2442.17 | 4839000 |
| 2025-05-20 05:30:00 | 2504.67 | 2531.33 | 2455.83 | 2464.33 | 5512125 |
| 2025-05-19 05:30:00 | 2443.33 | 2499.67 | 2429.67 | 2494.0 | 4527750 |
| 2025-05-16 05:30:00 | 2399.83 | 2443.33 | 2399.0 | 2433.83 | 3552375 |
| 2025-05-15 05:30:00 | 2437.67 | 2437.67 | 2368.83 | 2388.17 | 5854500 |
| 2025-05-14 05:30:00 | 2431.67 | 2448.33 | 2387.0 | 2430.0 | 5118000 |
| 2025-05-13 05:30:00 | 2317.0 | 2429.5 | 2317.0 | 2422.0 | 8455875 |
| 2025-05-12 05:30:00 | 2290.5 | 2345.0 | 2277.67 | 2314.33 | 7318125 |
| 2025-05-09 05:30:00 | 2172.67 | 2212.83 | 2154.17 | 2191.17 | 6173250 |
| 2025-05-08 05:30:00 | 2233.83 | 2290.0 | 2201.0 | 2219.67 | 8982750 |
| 2025-05-07 05:30:00 | 2100.5 | 2280.67 | 2100.5 | 2216.33 | 16490250 |
| 2025-05-06 05:30:00 | 2151.0 | 2158.0 | 2060.67 | 2073.33 | 4842750 |
| 2025-05-05 05:30:00 | 2088.5 | 2152.5 | 2060.0 | 2142.83 | 3814125 |
| 2025-05-02 05:30:00 | 2092.0 | 2135.5 | 2073.83 | 2081.17 | 3579750 |
| 2025-04-30 05:30:00 | 2183.33 | 2186.17 | 2081.67 | 2090.33 | 4201125 |
| 2025-04-29 05:30:00 | 2160.5 | 2244.67 | 2155.33 | 2178.17 | 5393625 |
| 2025-04-28 05:30:00 | 2066.5 | 2165.0 | 2063.67 | 2160.67 | 4613250 |
| 2025-04-25 05:30:00 | 2141.5 | 2161.67 | 2036.67 | 2078.5 | 6252750 |
| 2025-04-24 05:30:00 | 2147.67 | 2189.0 | 2140.83 | 2163.17 | 4619250 |
| 2025-04-23 05:30:00 | 2103.33 | 2154.67 | 2071.33 | 2147.83 | 6174750 |
| 2025-04-22 05:30:00 | 2106.67 | 2134.0 | 2074.0 | 2079.33 | 6793500 |
| 2025-04-21 05:30:00 | 1993.17 | 2102.67 | 1989.83 | 2094.33 | 9182250 |
| 2025-04-17 05:30:00 | 1969.33 | 2009.5 | 1951.17 | 1978.33 | 5138625 |
| 2025-04-16 05:30:00 | 1990.67 | 1998.33 | 1949.33 | 1976.83 | 4492500 |
| 2025-04-15 05:30:00 | 1916.17 | 1991.67 | 1904.83 | 1987.83 | 5917500 |
| 2025-04-11 05:30:00 | 1882.97 | 1909.67 | 1855.32 | 1885.1 | 4396125 |
| 2025-04-09 05:30:00 | 1826.67 | 1873.22 | 1800.98 | 1851.83 | 5058000 |
| 2025-04-08 05:30:00 | 1793.28 | 1847.83 | 1782.0 | 1840.02 | 5730750 |
| 2025-04-07 05:30:00 | 1700.0 | 1752.85 | 1657.0 | 1731.02 | 9381375 |
| 2025-04-04 05:30:00 | 1873.27 | 1884.63 | 1820.02 | 1836.53 | 5153625 |
| 2025-04-03 05:30:00 | 1858.1 | 1918.83 | 1848.4 | 1871.95 | 5390250 |
| 2025-04-02 05:30:00 | 1819.55 | 1888.33 | 1796.73 | 1880.45 | 7598625 |
| 2025-04-01 05:30:00 | 1811.42 | 1829.48 | 1776.67 | 1811.47 | 6230250 |
| 2025-03-28 05:30:00 | 1658.0 | 1812.62 | 1658.0 | 1799.92 | 19350750 |
| 2025-03-27 05:30:00 | 1533.33 | 1562.33 | 1505.13 | 1535.02 | 8866125 |
| 2025-03-26 05:30:00 | 1542.1 | 1561.63 | 1488.47 | 1494.98 | 5109375 |
| 2025-03-25 05:30:00 | 1563.33 | 1591.9 | 1537.03 | 1550.9 | 7377000 |
| 2025-03-24 05:30:00 | 1613.95 | 1621.65 | 1540.57 | 1547.62 | 10480875 |
| 2025-03-21 05:30:00 | 1495.62 | 1604.33 | 1473.7 | 1587.22 | 9687375 |
| 2025-03-20 05:30:00 | 1465.32 | 1516.67 | 1446.05 | 1494.27 | 10008375 |
| 2025-03-19 05:30:00 | 1383.33 | 1458.67 | 1377.52 | 1453.78 | 2540250 |
| 2025-03-18 05:30:00 | 1333.8 | 1384.67 | 1331.22 | 1380.4 | 769125 |
| 2025-03-17 05:30:00 | 1309.38 | 1339.93 | 1308.18 | 1321.23 | 254250 |
| 2025-03-13 05:30:00 | 1326.0 | 1346.63 | 1296.68 | 1307.2 | 364125 |
| 2025-03-12 05:30:00 | 1290.0 | 1351.98 | 1284.95 | 1335.9 | 578250 |
| 2025-03-11 05:30:00 | 1300.67 | 1316.67 | 1230.0 | 1273.13 | 1858875 |
| 2025-03-10 05:30:00 | 1388.35 | 1407.47 | 1320.57 | 1327.48 | 10246875 |
| 2025-03-07 05:30:00 | 1404.0 | 1439.0 | 1387.05 | 1393.97 | 7162875 |
| 2025-03-06 05:30:00 | 1447.9 | 1459.5 | 1400.72 | 1412.2 | 7427250 |
| 2025-03-05 05:30:00 | 1429.67 | 1458.33 | 1340.67 | 1434.72 | 19139250 |
| 2025-03-04 05:30:00 | 1447.67 | 1520.0 | 1392.52 | 1487.58 | 9366750 |
| 2025-03-03 05:30:00 | 1533.22 | 1534.55 | 1455.17 | 1459.97 | 11928000 |
| 2025-02-28 05:30:00 | 1683.33 | 1706.67 | 1513.83 | 1545.5 | 13351500 |
| 2025-02-27 05:30:00 | 1806.02 | 1824.95 | 1680.1 | 1702.35 | 9996750 |
| 2025-02-25 05:30:00 | 1882.98 | 1886.33 | 1824.67 | 1830.38 | 4410000 |
| 2025-02-24 05:30:00 | 1887.03 | 1916.67 | 1861.92 | 1871.23 | 5544375 |
| 2025-02-21 05:30:00 | 1969.67 | 1999.67 | 1905.95 | 1921.05 | 8923125 |
| 2025-02-20 05:30:00 | 1876.05 | 1978.33 | 1859.33 | 1972.25 | 8028750 |
| 2025-02-19 05:30:00 | 1718.33 | 1875.0 | 1718.33 | 1865.2 | 9161250 |
| 2025-02-18 05:30:00 | 1732.58 | 1737.83 | 1690.5 | 1727.03 | 2945625 |
| 2025-02-17 05:30:00 | 1685.2 | 1738.1 | 1652.37 | 1730.52 | 4146000 |
| 2025-02-14 05:30:00 | 1771.7 | 1777.47 | 1681.83 | 1696.97 | 5895000 |
| 2025-02-13 05:30:00 | 1784.3 | 1796.48 | 1733.73 | 1748.63 | 3587625 |
| 2025-02-12 05:30:00 | 1727.48 | 1815.0 | 1677.8 | 1788.0 | 8467125 |
| 2025-02-11 05:30:00 | 1880.0 | 1883.07 | 1723.7 | 1733.55 | 4917750 |
| 2025-02-10 05:30:00 | 1891.07 | 1932.45 | 1863.07 | 1873.42 | 3126000 |