BSE-SMLCAP.BO - S&P BSE SMALLCAP INDEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jul-201913,710.1813,712.2613,549.9813,558.0313,558.0352,600
17-Jul-201913,732.0713,770.1313,704.1613,716.3313,716.3350,100
16-Jul-201913,713.3513,731.2213,661.7413,726.5413,726.5441,000
15-Jul-201913,798.5313,814.8213,679.7513,689.1013,689.1042,400
12-Jul-201913,772.7013,824.7013,756.4313,776.5813,776.5843,600
11-Jul-201913,721.9913,766.7713,697.7313,754.8913,754.8945,900
10-Jul-201913,818.9313,871.2613,691.2813,698.9013,698.9050,300
09-Jul-201913,804.2313,843.3013,729.8513,802.1113,802.1147,100
08-Jul-201914,160.8214,160.8213,758.0313,794.5313,794.5347,700
05-Jul-201914,350.9914,367.1314,123.4214,141.8314,141.8357,900
04-Jul-201914,343.7514,375.4714,328.6114,337.0414,337.0443,700
03-Jul-201914,301.8114,331.7614,287.2014,320.0414,320.0439,300
02-Jul-201914,300.4314,310.4014,233.4514,283.1314,283.1339,900
01-Jul-201914,275.7614,317.0614,271.9214,282.6114,282.6142,000
28-Jun-201914,262.7914,271.4714,210.0814,239.3314,239.3353,200
27-Jun-201914,184.1114,291.5614,181.9814,249.4114,249.4198,500
26-Jun-201914,114.7114,184.5614,091.6414,174.8314,174.8378,900
25-Jun-201914,071.0814,117.5614,024.0114,108.4914,108.4973,000
24-Jun-201914,116.2514,127.9214,049.8614,063.4514,063.4565,300
21-Jun-201914,075.8214,097.2614,020.9714,084.2414,084.2486,700
20-Jun-201913,915.9414,079.3613,803.0714,064.8614,064.861,03,700
19-Jun-201914,134.5314,184.6413,881.6513,919.1113,919.1171,100
18-Jun-201914,194.9614,209.7514,081.1414,112.7814,112.7863,800
17-Jun-201914,374.5514,386.2314,161.1714,172.6814,172.6868,500
14-Jun-201914,498.0514,498.0514,340.1814,365.9314,365.9352,700
13-Jun-201914,545.6114,545.6914,375.5514,476.3814,476.3857,300
12-Jun-201914,621.0914,630.3414,533.2514,548.7214,548.7255,400
11-Jun-201914,597.4714,630.2814,527.6914,618.9714,618.9768,600
10-Jun-201914,688.0814,725.3714,560.3114,584.5914,584.5962,600
07-Jun-201914,691.6314,730.0714,582.8814,657.0914,657.091,26,300
06-Jun-201914,923.6814,927.2214,655.6914,672.6914,672.6961,500
04-Jun-201914,950.6915,022.0914,903.8214,910.5614,910.5663,300
03-Jun-201914,882.1814,955.5314,835.6514,938.4214,938.4273,300
31-May-201914,974.9015,015.8914,815.0014,867.0414,867.0479,400
30-May-201914,941.2414,993.8314,936.7914,964.1514,964.1572,300
29-May-201915,039.3515,039.4114,911.2314,934.2514,934.2566,300
28-May-201914,999.4515,039.5314,962.2715,019.9915,019.9973,600
27-May-201914,728.6514,965.8314,719.5514,959.1714,959.1777,400
24-May-201914,388.2714,709.9514,386.9214,699.5614,699.5676,000
23-May-201914,465.0014,610.6014,326.9914,352.9314,352.9375,700
22-May-201914,317.5014,377.7414,254.5014,369.2614,369.2674,100
21-May-201914,413.8114,448.6014,259.1314,292.5514,292.5564,200
20-May-201914,044.6414,389.6614,044.2914,380.5114,380.5186,200
17-May-201913,830.2913,903.6013,829.6413,887.1413,887.1471,800
16-May-201913,800.1813,835.6713,748.7113,816.7213,816.7256,000
15-May-201913,857.6113,940.4313,768.5413,781.7313,781.7356,600
14-May-201913,804.1713,871.0113,693.4113,843.5913,843.5956,100
13-May-201914,141.3514,142.0813,777.2813,802.0613,802.0678,500
10-May-201914,086.1414,146.6914,079.4714,105.7314,105.7347,100
09-May-201914,137.0614,138.1314,031.2614,076.3314,076.3345,500
08-May-201914,303.4114,303.4214,114.0014,129.3414,129.3454,200
07-May-201914,445.9614,491.8914,292.9714,301.8114,301.8175,800
06-May-201914,517.3114,517.4214,413.1314,424.0314,424.0360,300
03-May-201914,613.7714,640.3014,537.3114,548.1514,548.1556,200
02-May-201914,653.6414,679.7714,572.6814,593.1314,593.1354,000
30-Apr-201914,828.7514,833.2514,585.9214,624.5614,624.561,50,100
26-Apr-201914,865.4714,875.5214,792.1314,813.3814,813.382,84,500
25-Apr-201914,867.1914,931.1414,833.1214,838.8614,838.8682,900
24-Apr-201914,814.4014,853.4114,783.9914,846.6514,846.6568,700
23-Apr-201914,819.3514,862.4414,771.5414,785.2814,785.2866,700
22-Apr-201915,026.7315,026.9214,792.3614,804.2714,804.2781,100
18-Apr-201915,198.9415,209.0514,999.9615,021.2015,021.2099,000
16-Apr-201915,131.8015,185.1315,131.1915,171.7115,171.7198,900
15-Apr-201915,042.5915,155.6315,041.9515,115.2015,115.201,26,400
12-Apr-201914,978.8215,031.6114,970.5615,022.1815,022.1883,200
11-Apr-201914,985.7415,022.6314,944.9614,966.5014,966.5069,700
10-Apr-201914,982.8315,042.8314,949.2214,968.9614,968.9676,800
09-Apr-201915,002.0915,002.3714,897.5414,971.5914,971.5958,200
08-Apr-201915,087.7215,128.2214,955.6814,986.7314,986.7373,700
05-Apr-201914,960.5315,054.2114,959.8215,045.8715,045.8778,200
04-Apr-201915,006.3515,017.2714,886.1514,938.2614,938.2689,300
03-Apr-201915,140.9715,206.9914,973.0414,985.5514,985.5578,900
02-Apr-201915,183.7815,190.9915,068.5515,116.8415,116.8479,000
01-Apr-201915,069.1315,229.8515,067.7715,144.4015,144.4086,100
28-Mar-201914,807.9814,928.4914,806.0014,918.2914,918.2971,100
27-Mar-201914,708.9614,785.9414,708.3814,778.2614,778.2689,100
26-Mar-201914,605.8814,687.9114,605.8814,683.6414,683.6479,000
25-Mar-201914,748.3214,748.3214,565.8714,587.7914,587.7970,600
22-Mar-201914,855.2714,882.0514,753.4714,758.8014,758.801,37,300
20-Mar-201914,896.6614,903.5314,819.5114,824.4714,824.4791,900
19-Mar-201914,844.3614,902.0714,844.3614,873.3614,873.3694,600
18-Mar-201914,874.3014,923.8414,789.6914,818.1914,818.1980,200
15-Mar-201914,901.9814,986.3814,806.5614,837.1814,837.1890,900
14-Mar-201914,899.2714,940.2214,847.2714,887.8014,887.801,07,200
13-Mar-201914,952.8014,976.8214,860.4114,874.6914,874.691,04,200
12-Mar-201914,813.1414,975.9414,812.4714,920.5014,920.501,21,300
11-Mar-201914,555.1914,770.6014,551.4214,762.6714,762.6793,400
08-Mar-201914,551.8714,603.9314,511.6814,529.0614,529.061,04,800
07-Mar-201914,581.0914,610.2714,522.7714,540.2114,540.211,01,100
06-Mar-201914,467.2114,607.9214,465.9914,556.6714,556.671,27,700
05-Mar-201914,030.1414,426.8614,005.5314,416.9114,416.911,25,400
01-Mar-201913,719.9313,985.1413,719.8013,981.7313,981.7372,100
28-Feb-201913,593.3413,700.8513,592.6413,689.8413,689.8459,800
27-Feb-201913,578.8513,782.6213,516.5513,573.3913,573.3991,100
26-Feb-201913,580.6713,592.4713,339.5113,550.2613,550.2682,700
25-Feb-201913,552.2313,631.6413,551.0813,618.0013,618.0097,200
22-Feb-201913,414.4813,526.9713,395.8513,517.7113,517.711,28,800
21-Feb-201913,299.2213,422.8513,275.0613,414.1713,414.1783,400
20-Feb-201913,185.9413,286.9513,185.9413,272.4013,272.4070,900
19-Feb-201913,123.0313,232.5313,117.9613,161.7413,161.7472,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...