BSE LIMITED (bse)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 6229.0 | 6234.0 | 6225.0 | 6231.0 | 6250 |
| 2025-04-25 15:28:00 | 6233.5 | 6233.5 | 6222.5 | 6229.0 | 11000 |
| 2025-04-25 15:27:00 | 6222.5 | 6234.5 | 6218.5 | 6233.5 | 9625 |
| 2025-04-25 15:26:00 | 6222.0 | 6228.0 | 6217.0 | 6228.0 | 10125 |
| 2025-04-25 15:25:00 | 6223.5 | 6226.0 | 6222.0 | 6222.0 | 4750 |
| 2025-04-25 15:24:00 | 6233.0 | 6233.0 | 6222.0 | 6225.0 | 6625 |
| 2025-04-25 15:23:00 | 6230.5 | 6235.0 | 6228.5 | 6228.5 | 4000 |
| 2025-04-25 15:22:00 | 6235.0 | 6235.0 | 6230.0 | 6232.0 | 3625 |
| 2025-04-25 15:21:00 | 6234.0 | 6238.5 | 6234.0 | 6235.5 | 3250 |
| 2025-04-25 15:20:00 | 6235.0 | 6240.0 | 6234.0 | 6234.0 | 2250 |
| 2025-04-25 15:19:00 | 6239.0 | 6239.0 | 6232.0 | 6232.0 | 1250 |
| 2025-04-25 15:18:00 | 6236.5 | 6243.5 | 6232.0 | 6239.0 | 9125 |
| 2025-04-25 15:17:00 | 6230.0 | 6240.0 | 6226.5 | 6240.0 | 4375 |
| 2025-04-25 15:16:00 | 6233.5 | 6234.5 | 6222.5 | 6222.5 | 8000 |
| 2025-04-25 15:15:00 | 6240.0 | 6242.0 | 6233.5 | 6233.5 | 4500 |
| 2025-04-25 15:14:00 | 6244.5 | 6244.5 | 6240.0 | 6240.0 | 1125 |
| 2025-04-25 15:13:00 | 6248.0 | 6248.5 | 6244.5 | 6245.0 | 2875 |
| 2025-04-25 15:12:00 | 6258.5 | 6258.5 | 6247.0 | 6248.0 | 4750 |
| 2025-04-25 15:11:00 | 6255.5 | 6259.0 | 6251.0 | 6258.0 | 1125 |
| 2025-04-25 15:10:00 | 6253.0 | 6255.5 | 6252.0 | 6254.5 | 2125 |
| 2025-04-25 15:09:00 | 6246.0 | 6253.0 | 6243.5 | 6253.0 | 3375 |
| 2025-04-25 15:08:00 | 6245.5 | 6247.5 | 6242.0 | 6246.0 | 2375 |
| 2025-04-25 15:07:00 | 6250.0 | 6250.5 | 6245.0 | 6245.0 | 1250 |
| 2025-04-25 15:06:00 | 6253.0 | 6256.0 | 6247.5 | 6247.5 | 2000 |
| 2025-04-25 15:05:00 | 6246.5 | 6253.0 | 6246.5 | 6253.0 | 1125 |
| 2025-04-25 15:04:00 | 6244.5 | 6250.0 | 6242.5 | 6250.0 | 2625 |
| 2025-04-25 15:03:00 | 6240.5 | 6248.0 | 6239.0 | 6247.5 | 7125 |
| 2025-04-25 15:02:00 | 6245.0 | 6245.0 | 6234.0 | 6238.0 | 4125 |
| 2025-04-25 15:01:00 | 6243.0 | 6247.5 | 6241.5 | 6245.0 | 3500 |
| 2025-04-25 15:00:00 | 6246.5 | 6252.0 | 6244.5 | 6249.5 | 5125 |
| 2025-04-25 14:59:00 | 6247.0 | 6249.5 | 6243.0 | 6249.0 | 4250 |
| 2025-04-25 14:58:00 | 6256.0 | 6258.5 | 6250.0 | 6250.0 | 1000 |
| 2025-04-25 14:57:00 | 6260.0 | 6260.0 | 6255.5 | 6256.0 | 6875 |
| 2025-04-25 14:56:00 | 6263.0 | 6270.0 | 6260.5 | 6260.5 | 5125 |
| 2025-04-25 14:55:00 | 6249.5 | 6263.0 | 6249.5 | 6263.0 | 2375 |
| 2025-04-25 14:54:00 | 6243.0 | 6249.5 | 6241.0 | 6249.5 | 2750 |
| 2025-04-25 14:53:00 | 6240.5 | 6250.0 | 6238.5 | 6245.0 | 4500 |
| 2025-04-25 14:52:00 | 6235.0 | 6235.5 | 6231.0 | 6233.5 | 2500 |
| 2025-04-25 14:51:00 | 6235.0 | 6238.5 | 6235.0 | 6235.0 | 2000 |
| 2025-04-25 14:50:00 | 6238.0 | 6238.0 | 6234.0 | 6235.0 | 2125 |
| 2025-04-25 14:49:00 | 6225.0 | 6233.0 | 6220.5 | 6233.0 | 2000 |
| 2025-04-25 14:48:00 | 6215.5 | 6223.5 | 6215.5 | 6222.0 | 2750 |
| 2025-04-25 14:47:00 | 6222.5 | 6225.0 | 6215.5 | 6215.5 | 6125 |
| 2025-04-25 14:46:00 | 6233.0 | 6233.0 | 6221.0 | 6221.5 | 3500 |
| 2025-04-25 14:45:00 | 6244.0 | 6244.0 | 6230.0 | 6230.0 | 4125 |
| 2025-04-25 14:44:00 | 6235.5 | 6246.0 | 6235.5 | 6241.0 | 1375 |
| 2025-04-25 14:43:00 | 6232.0 | 6236.5 | 6227.0 | 6233.5 | 3500 |
| 2025-04-25 14:42:00 | 6245.5 | 6246.0 | 6227.5 | 6227.5 | 9000 |
| 2025-04-25 14:41:00 | 6242.0 | 6246.0 | 6242.0 | 6242.5 | 2875 |
| 2025-04-25 14:40:00 | 6246.5 | 6246.5 | 6240.0 | 6242.0 | 4375 |
| 2025-04-25 14:39:00 | 6250.0 | 6251.5 | 6245.0 | 6250.0 | 3500 |
| 2025-04-25 14:38:00 | 6252.0 | 6259.0 | 6245.5 | 6248.0 | 3750 |
| 2025-04-25 14:37:00 | 6250.0 | 6253.5 | 6248.5 | 6252.0 | 3250 |
| 2025-04-25 14:36:00 | 6262.5 | 6262.5 | 6246.5 | 6250.0 | 4375 |
| 2025-04-25 14:35:00 | 6262.5 | 6267.0 | 6260.0 | 6260.0 | 2750 |
| 2025-04-25 14:34:00 | 6261.5 | 6268.0 | 6261.5 | 6266.0 | 1750 |
| 2025-04-25 14:33:00 | 6270.0 | 6270.0 | 6261.5 | 6261.5 | 2750 |
| 2025-04-25 14:32:00 | 6277.5 | 6277.5 | 6260.0 | 6266.0 | 3625 |
| 2025-04-25 14:31:00 | 6279.5 | 6284.0 | 6276.5 | 6277.0 | 1375 |
| 2025-04-25 14:30:00 | 6281.5 | 6289.5 | 6276.0 | 6279.5 | 1625 |
| 2025-04-25 14:29:00 | 6277.0 | 6284.0 | 6275.5 | 6281.5 | 1000 |
| 2025-04-25 14:28:00 | 6284.0 | 6288.0 | 6277.0 | 6277.0 | 2625 |
| 2025-04-25 14:27:00 | 6287.5 | 6288.0 | 6284.0 | 6284.0 | 875 |
| 2025-04-25 14:26:00 | 6289.5 | 6296.0 | 6287.5 | 6287.5 | 3750 |
| 2025-04-25 14:25:00 | 6298.5 | 6299.0 | 6289.5 | 6289.5 | 1875 |
| 2025-04-25 14:24:00 | 6294.0 | 6300.0 | 6294.0 | 6300.0 | 1000 |
| 2025-04-25 14:23:00 | 6303.0 | 6304.5 | 6290.0 | 6290.0 | 875 |
| 2025-04-25 14:22:00 | 6301.0 | 6308.5 | 6299.0 | 6303.0 | 1500 |
| 2025-04-25 14:21:00 | 6300.0 | 6301.0 | 6298.0 | 6301.0 | 875 |
| 2025-04-25 14:20:00 | 6310.0 | 6310.0 | 6300.0 | 6302.5 | 1000 |
| 2025-04-25 14:19:00 | 6305.0 | 6314.0 | 6303.5 | 6311.0 | 1750 |
| 2025-04-25 14:18:00 | 6306.0 | 6310.0 | 6301.5 | 6305.0 | 2000 |
| 2025-04-25 14:17:00 | 6303.5 | 6310.0 | 6299.0 | 6310.0 | 2125 |
| 2025-04-25 14:16:00 | 6294.5 | 6303.5 | 6294.5 | 6300.0 | 1875 |
| 2025-04-25 14:15:00 | 6279.5 | 6297.0 | 6279.5 | 6292.0 | 4000 |
| 2025-04-25 14:14:00 | 6283.0 | 6289.0 | 6279.5 | 6279.5 | 2375 |
| 2025-04-25 14:13:00 | 6277.5 | 6283.0 | 6274.5 | 6283.0 | 2625 |
| 2025-04-25 14:12:00 | 6285.0 | 6285.0 | 6269.5 | 6274.5 | 8000 |
| 2025-04-25 14:11:00 | 6290.0 | 6296.0 | 6285.0 | 6285.0 | 3125 |
| 2025-04-25 14:10:00 | 6286.0 | 6294.0 | 6286.0 | 6290.0 | 3500 |
| 2025-04-25 14:09:00 | 6300.0 | 6307.0 | 6287.5 | 6287.5 | 4750 |
| 2025-04-25 14:08:00 | 6305.0 | 6311.5 | 6297.5 | 6297.5 | 5625 |
| 2025-04-25 14:07:00 | 6327.5 | 6327.5 | 6297.0 | 6307.5 | 9250 |
| 2025-04-25 14:06:00 | 6331.5 | 6333.5 | 6327.0 | 6327.5 | 2375 |
| 2025-04-25 14:05:00 | 6340.0 | 6342.0 | 6330.0 | 6331.5 | 4875 |
| 2025-04-25 14:04:00 | 6350.0 | 6350.0 | 6328.0 | 6340.0 | 9125 |
| 2025-04-25 14:03:00 | 6355.5 | 6369.0 | 6344.5 | 6348.0 | 14375 |
| 2025-04-25 14:02:00 | 6341.0 | 6358.0 | 6338.0 | 6355.0 | 13875 |
| 2025-04-25 14:01:00 | 6338.0 | 6345.0 | 6336.0 | 6340.5 | 12000 |
| 2025-04-25 14:00:00 | 6330.5 | 6338.5 | 6328.0 | 6336.5 | 7000 |
| 2025-04-25 13:59:00 | 6317.0 | 6331.0 | 6317.0 | 6330.5 | 11625 |
| 2025-04-25 13:58:00 | 6312.0 | 6318.0 | 6312.0 | 6317.0 | 4625 |
| 2025-04-25 13:57:00 | 6295.0 | 6310.0 | 6295.0 | 6310.0 | 18250 |
| 2025-04-25 13:56:00 | 6289.5 | 6295.0 | 6288.5 | 6295.0 | 4250 |
| 2025-04-25 13:55:00 | 6293.0 | 6293.0 | 6289.5 | 6289.5 | 2625 |
| 2025-04-25 13:54:00 | 6291.0 | 6293.0 | 6288.0 | 6293.0 | 1250 |
| 2025-04-25 13:53:00 | 6287.5 | 6291.0 | 6285.0 | 6291.0 | 1625 |
| 2025-04-25 13:52:00 | 6292.5 | 6292.5 | 6287.0 | 6287.5 | 1375 |
| 2025-04-25 13:51:00 | 6292.5 | 6296.5 | 6290.0 | 6292.5 | 2750 |
| 2025-04-25 13:50:00 | 6296.0 | 6296.0 | 6291.0 | 6292.5 | 3875 |