BSE LIMITED (bse)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2498.8 | 2504.0 | 2497.9 | 2502.6 | 89625 |
| 2025-07-08 15:28:00 | 2495.6 | 2500.0 | 2495.1 | 2498.0 | 108750 |
| 2025-07-08 15:27:00 | 2491.1 | 2496.7 | 2491.0 | 2496.7 | 58500 |
| 2025-07-08 15:26:00 | 2492.0 | 2492.8 | 2491.1 | 2491.5 | 27750 |
| 2025-07-08 15:25:00 | 2490.5 | 2492.7 | 2489.2 | 2492.6 | 33750 |
| 2025-07-08 15:24:00 | 2490.5 | 2491.0 | 2488.7 | 2490.5 | 20625 |
| 2025-07-08 15:23:00 | 2491.0 | 2491.0 | 2490.0 | 2490.9 | 11625 |
| 2025-07-08 15:22:00 | 2489.0 | 2491.0 | 2488.5 | 2491.0 | 36750 |
| 2025-07-08 15:21:00 | 2489.8 | 2490.0 | 2488.1 | 2489.0 | 27750 |
| 2025-07-08 15:20:00 | 2487.5 | 2489.6 | 2485.3 | 2489.6 | 33750 |
| 2025-07-08 15:19:00 | 2490.5 | 2492.1 | 2487.5 | 2487.5 | 38625 |
| 2025-07-08 15:18:00 | 2491.0 | 2491.7 | 2486.2 | 2490.0 | 36375 |
| 2025-07-08 15:17:00 | 2490.8 | 2492.7 | 2489.8 | 2490.4 | 51750 |
| 2025-07-08 15:16:00 | 2490.9 | 2492.0 | 2488.0 | 2490.1 | 46875 |
| 2025-07-08 15:15:00 | 2485.3 | 2491.8 | 2484.7 | 2491.4 | 52500 |
| 2025-07-08 15:14:00 | 2484.7 | 2486.0 | 2484.6 | 2485.2 | 16875 |
| 2025-07-08 15:13:00 | 2485.1 | 2486.2 | 2484.4 | 2484.8 | 15750 |
| 2025-07-08 15:12:00 | 2484.0 | 2485.7 | 2483.4 | 2485.7 | 14250 |
| 2025-07-08 15:11:00 | 2483.2 | 2484.4 | 2483.0 | 2483.6 | 13500 |
| 2025-07-08 15:10:00 | 2487.6 | 2487.6 | 2484.0 | 2484.0 | 10500 |
| 2025-07-08 15:09:00 | 2485.3 | 2489.3 | 2485.3 | 2488.6 | 28875 |
| 2025-07-08 15:08:00 | 2486.0 | 2488.2 | 2484.0 | 2485.4 | 22125 |
| 2025-07-08 15:07:00 | 2484.6 | 2488.5 | 2483.5 | 2486.1 | 53250 |
| 2025-07-08 15:06:00 | 2485.0 | 2486.3 | 2483.6 | 2485.0 | 16500 |
| 2025-07-08 15:05:00 | 2479.8 | 2485.3 | 2479.7 | 2485.3 | 18750 |
| 2025-07-08 15:04:00 | 2478.4 | 2480.7 | 2477.3 | 2479.7 | 20250 |
| 2025-07-08 15:03:00 | 2483.6 | 2483.6 | 2475.2 | 2477.2 | 66375 |
| 2025-07-08 15:02:00 | 2488.0 | 2489.0 | 2482.7 | 2483.0 | 27375 |
| 2025-07-08 15:01:00 | 2488.0 | 2491.3 | 2487.4 | 2487.4 | 26625 |
| 2025-07-08 15:00:00 | 2489.7 | 2491.4 | 2488.0 | 2488.9 | 30375 |
| 2025-07-08 14:59:00 | 2477.9 | 2491.7 | 2477.1 | 2489.8 | 49875 |
| 2025-07-08 14:58:00 | 2480.4 | 2480.5 | 2476.0 | 2478.3 | 13500 |
| 2025-07-08 14:57:00 | 2480.0 | 2481.9 | 2479.2 | 2480.5 | 16875 |
| 2025-07-08 14:56:00 | 2486.2 | 2487.4 | 2478.4 | 2479.3 | 16875 |
| 2025-07-08 14:55:00 | 2485.0 | 2487.4 | 2484.6 | 2486.2 | 17250 |
| 2025-07-08 14:54:00 | 2486.0 | 2486.9 | 2483.1 | 2485.2 | 20625 |
| 2025-07-08 14:53:00 | 2484.8 | 2487.6 | 2483.4 | 2487.6 | 14625 |
| 2025-07-08 14:52:00 | 2476.6 | 2484.8 | 2475.6 | 2483.5 | 21375 |
| 2025-07-08 14:51:00 | 2474.0 | 2477.2 | 2473.3 | 2476.6 | 18750 |
| 2025-07-08 14:50:00 | 2477.2 | 2477.2 | 2474.1 | 2475.0 | 6750 |
| 2025-07-08 14:49:00 | 2473.4 | 2479.2 | 2472.6 | 2479.2 | 16500 |
| 2025-07-08 14:48:00 | 2473.2 | 2475.9 | 2473.2 | 2474.2 | 14625 |
| 2025-07-08 14:47:00 | 2476.2 | 2476.2 | 2474.8 | 2474.8 | 6750 |
| 2025-07-08 14:46:00 | 2476.1 | 2476.4 | 2474.4 | 2476.3 | 7875 |
| 2025-07-08 14:45:00 | 2472.9 | 2476.1 | 2472.9 | 2476.1 | 7125 |
| 2025-07-08 14:44:00 | 2473.1 | 2475.8 | 2472.6 | 2472.9 | 6375 |
| 2025-07-08 14:43:00 | 2474.6 | 2478.4 | 2473.0 | 2473.0 | 9750 |
| 2025-07-08 14:42:00 | 2474.2 | 2476.1 | 2474.1 | 2474.6 | 4875 |
| 2025-07-08 14:41:00 | 2477.9 | 2478.3 | 2474.2 | 2475.0 | 8625 |
| 2025-07-08 14:40:00 | 2475.3 | 2480.0 | 2474.1 | 2479.8 | 22875 |
| 2025-07-08 14:39:00 | 2477.1 | 2477.9 | 2477.1 | 2477.9 | 1125 |
| 2025-07-08 14:38:00 | 2477.5 | 2477.5 | 2476.0 | 2477.1 | 3375 |
| 2025-07-08 14:37:00 | 2476.7 | 2479.2 | 2475.0 | 2479.2 | 10500 |
| 2025-07-08 14:36:00 | 2476.8 | 2477.2 | 2474.2 | 2475.0 | 9750 |
| 2025-07-08 14:35:00 | 2479.8 | 2479.8 | 2476.6 | 2476.8 | 5625 |
| 2025-07-08 14:34:00 | 2481.8 | 2482.3 | 2480.6 | 2480.6 | 6000 |
| 2025-07-08 14:33:00 | 2484.0 | 2484.9 | 2481.0 | 2483.0 | 4500 |
| 2025-07-08 14:32:00 | 2482.8 | 2484.2 | 2481.1 | 2484.2 | 3375 |
| 2025-07-08 14:31:00 | 2474.7 | 2484.3 | 2474.7 | 2482.9 | 12375 |
| 2025-07-08 14:30:00 | 2471.7 | 2476.0 | 2471.1 | 2474.7 | 19125 |
| 2025-07-08 14:29:00 | 2474.0 | 2474.9 | 2472.1 | 2473.8 | 6375 |
| 2025-07-08 14:28:00 | 2477.0 | 2477.0 | 2472.1 | 2473.9 | 7875 |
| 2025-07-08 14:27:00 | 2470.0 | 2476.7 | 2470.0 | 2476.7 | 9750 |
| 2025-07-08 14:26:00 | 2467.6 | 2470.2 | 2464.2 | 2470.2 | 26250 |
| 2025-07-08 14:25:00 | 2466.8 | 2470.3 | 2466.7 | 2467.6 | 17625 |
| 2025-07-08 14:24:00 | 2468.6 | 2468.6 | 2465.1 | 2466.0 | 27750 |
| 2025-07-08 14:23:00 | 2473.0 | 2473.5 | 2465.5 | 2469.6 | 31500 |
| 2025-07-08 14:22:00 | 2473.2 | 2475.4 | 2473.0 | 2475.0 | 20250 |
| 2025-07-08 14:21:00 | 2472.5 | 2475.0 | 2472.0 | 2474.3 | 30000 |
| 2025-07-08 14:20:00 | 2476.0 | 2476.9 | 2470.2 | 2474.0 | 44250 |
| 2025-07-08 14:19:00 | 2480.0 | 2480.0 | 2475.0 | 2477.0 | 30000 |
| 2025-07-08 14:18:00 | 2486.5 | 2486.5 | 2477.4 | 2480.5 | 20625 |
| 2025-07-08 14:17:00 | 2485.4 | 2489.0 | 2485.0 | 2486.4 | 14250 |
| 2025-07-08 14:16:00 | 2485.2 | 2486.5 | 2484.1 | 2485.6 | 3375 |
| 2025-07-08 14:15:00 | 2488.6 | 2489.7 | 2485.2 | 2487.0 | 18750 |
| 2025-07-08 14:14:00 | 2489.0 | 2489.0 | 2484.4 | 2487.0 | 18750 |
| 2025-07-08 14:13:00 | 2485.4 | 2486.2 | 2484.0 | 2486.2 | 12750 |
| 2025-07-08 14:12:00 | 2487.0 | 2487.8 | 2484.1 | 2484.5 | 9750 |
| 2025-07-08 14:11:00 | 2492.0 | 2492.0 | 2483.0 | 2487.0 | 35250 |
| 2025-07-08 14:10:00 | 2492.7 | 2493.6 | 2492.4 | 2493.0 | 6000 |
| 2025-07-08 14:09:00 | 2491.1 | 2495.5 | 2491.1 | 2495.4 | 17250 |
| 2025-07-08 14:08:00 | 2488.6 | 2492.4 | 2487.0 | 2491.1 | 36375 |
| 2025-07-08 14:07:00 | 2487.1 | 2488.6 | 2485.3 | 2488.6 | 10125 |
| 2025-07-08 14:06:00 | 2489.0 | 2490.2 | 2486.5 | 2488.0 | 9375 |
| 2025-07-08 14:05:00 | 2492.0 | 2492.0 | 2488.5 | 2489.1 | 15375 |
| 2025-07-08 14:04:00 | 2490.3 | 2493.7 | 2488.8 | 2491.8 | 10125 |
| 2025-07-08 14:03:00 | 2495.4 | 2495.4 | 2489.9 | 2491.0 | 8625 |
| 2025-07-08 14:02:00 | 2495.5 | 2496.1 | 2492.7 | 2494.5 | 9750 |
| 2025-07-08 14:01:00 | 2494.7 | 2497.0 | 2494.7 | 2495.7 | 10125 |
| 2025-07-08 14:00:00 | 2493.9 | 2496.0 | 2492.0 | 2495.5 | 25125 |
| 2025-07-08 13:59:00 | 2493.5 | 2493.5 | 2492.1 | 2493.5 | 3375 |
| 2025-07-08 13:58:00 | 2492.0 | 2492.8 | 2491.5 | 2492.2 | 5250 |
| 2025-07-08 13:57:00 | 2491.5 | 2491.5 | 2490.0 | 2491.4 | 5625 |
| 2025-07-08 13:56:00 | 2494.0 | 2495.0 | 2493.0 | 2493.0 | 3000 |
| 2025-07-08 13:55:00 | 2497.2 | 2497.2 | 2494.5 | 2495.2 | 4500 |
| 2025-07-08 13:54:00 | 2495.9 | 2498.3 | 2495.9 | 2497.7 | 3375 |
| 2025-07-08 13:53:00 | 2496.6 | 2498.5 | 2495.0 | 2495.9 | 9000 |
| 2025-07-08 13:52:00 | 2493.9 | 2494.5 | 2493.5 | 2494.0 | 7500 |
| 2025-07-08 13:51:00 | 2495.1 | 2495.9 | 2493.1 | 2494.4 | 11250 |
| 2025-07-08 13:50:00 | 2495.1 | 2498.3 | 2492.4 | 2496.2 | 13875 |