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

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24-Apr-201914,814.4014,853.4114,783.9914,846.6514,846.65-
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
18-Feb-201913,259.9313,263.3213,099.4613,118.5813,118.5862,300
15-Feb-201913,373.3113,374.3813,222.5813,252.8113,252.8162,100
14-Feb-201913,339.0613,375.7513,285.9213,363.9913,363.9982,600
12-Feb-201913,456.5213,468.1313,377.8313,392.2113,392.2164,300
11-Feb-201913,667.0613,667.0913,443.0113,450.4713,450.4769,400
08-Feb-201913,781.2213,785.2413,636.5713,656.7513,656.7585,400
07-Feb-201913,682.5713,799.9113,660.7113,778.7613,778.7672,600
06-Feb-201913,675.3713,690.2313,542.2913,668.0113,668.0111,08,71,500
05-Feb-201913,793.3513,805.9213,643.3913,661.7113,661.7114,15,24,000
04-Feb-201913,974.8013,975.4113,744.2713,787.7613,787.7699,800
01-Feb-201913,961.9314,064.5113,892.7213,950.4513,950.458,98,52,700
31-Jan-201913,854.1013,933.4013,837.6213,926.2213,926.227,67,29,000
30-Jan-201913,739.9913,825.9613,734.8213,815.3913,815.396,67,18,400
29-Jan-201913,723.0213,747.9613,652.0313,707.8313,707.837,47,40,000
28-Jan-201913,998.2513,998.6313,688.9713,721.5413,721.5496,900
25-Jan-201914,247.2614,291.5313,990.7614,000.2014,000.2075,900
24-Jan-201914,323.9014,331.9114,217.9814,225.3914,225.3991,300
23-Jan-201914,350.8314,385.2314,298.6514,309.2514,309.2582,900
22-Jan-201914,410.9614,415.4414,285.2514,331.6814,331.6864,300
21-Jan-201914,522.8814,531.7714,381.9214,402.5514,402.5560,900
18-Jan-201914,622.4214,631.7914,489.4914,504.6014,504.6057,100
17-Jan-201914,679.5114,702.9514,590.1214,611.5214,611.5263,400
16-Jan-201914,654.4214,734.2414,643.8114,659.6114,659.6174,400
15-Jan-201914,558.9214,650.2414,558.9214,638.4214,638.4263,700
14-Jan-201914,611.9614,619.4514,512.4414,536.1414,536.1448,600
11-Jan-201914,642.2114,660.6314,571.2714,600.3714,600.3756,000
10-Jan-201914,615.5614,657.8514,596.5814,628.2414,628.246,62,05,100
09-Jan-201914,648.3614,682.0914,564.7414,600.9714,600.9777,100
08-Jan-201914,608.6314,654.4514,585.1914,625.1114,625.116,30,72,700
07-Jan-201914,630.7114,713.9014,591.3014,600.9714,600.976,27,12,400
04-Jan-201914,592.2914,622.1914,511.1814,592.4114,592.417,07,14,700
03-Jan-201914,665.8714,717.4214,554.6714,572.6814,572.6862,900
02-Jan-201914,780.3414,790.9914,633.3014,658.2014,658.208,40,59,400
01-Jan-2019------
31-Dec-201814,639.4914,712.3614,638.1114,706.6914,706.697,55,57,000
28-Dec-201814,506.0314,611.8514,505.3214,605.6914,605.696,56,40,900
27-Dec-201814,475.0014,553.8914,467.8314,481.8714,481.877,95,04,900
26-Dec-201814,484.5914,484.7514,225.4614,436.4814,436.4872,500
24-Dec-201814,650.2914,657.8614,457.3914,466.4014,466.407,65,09,600
21-Dec-201814,807.4214,855.3114,609.3014,633.6214,633.629,20,87,400
20-Dec-201814,770.9414,842.5014,736.6614,781.6714,781.6711,19,09,800
19-Dec-201814,646.9514,778.3114,642.7214,764.5814,764.581,15,200
18-Dec-201814,548.5314,613.2114,504.8814,605.5214,605.526,79,27,900
17-Dec-201814,526.5214,555.4014,513.1114,540.0414,540.045,83,23,900
14-Dec-201814,503.4014,547.3714,458.6814,501.7614,501.7696,100
13-Dec-201814,448.8114,566.1914,444.2114,497.6914,497.6988,900
12-Dec-201814,092.0814,412.8614,092.0714,404.0214,404.0280,000
11-Dec-201813,796.3314,081.0213,715.6114,058.7614,058.7676,700
10-Dec-201814,044.6014,044.6013,822.1813,845.7013,845.7055,100
07-Dec-201814,171.6314,201.3914,080.9814,104.6514,104.6573,400
06-Dec-201814,326.7414,327.8514,131.9214,143.3014,143.3082,400
05-Dec-201814,502.3614,516.2514,305.1314,337.9014,337.9082,200
04-Dec-201814,515.4214,563.5114,495.7014,514.2214,514.2288,000
03-Dec-201814,464.3714,505.4414,453.1414,494.0914,494.0985,800
30-Nov-201814,369.8014,448.6214,363.6714,427.1614,427.1682,800
29-Nov-201814,350.7514,382.9614,327.6714,352.8814,352.8884,500
28-Nov-201814,412.9814,423.2114,306.7514,321.4414,321.4478,900
27-Nov-201814,356.1214,394.9414,330.2714,390.7914,390.7976,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...