BSE SmallCap (BSESSIP)

BSESSIP
🏛️ 인도 →
52,195.09
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 42,528.46 42,728.21 42,361.52 42,673.76 0.0M
2023-12-28 42,500.92 42,529.49 42,300.69 42,382.30 0.0M
2023-12-27 42,442.56 42,501.58 42,107.64 42,286.91 0.0M
2023-12-26 42,241.29 42,241.31 42,085.88 42,203.11 0.0M
2023-12-22 41,861.51 42,094.41 41,667.83 42,001.75 0.0M
2023-12-21 40,480.03 41,627.56 40,273.91 41,569.09 0.0M
2023-12-20 42,559.86 42,648.86 40,792.84 40,879.42 0.0M
2023-12-19 42,475.34 42,544.95 42,199.73 42,327.60 0.0M
2023-12-18 42,268.50 42,371.96 42,040.64 42,285.27 0.0M
2023-12-15 42,083.88 42,219.19 42,021.23 42,083.21 0.0M
2023-12-14 41,891.72 41,983.61 41,824.13 41,841.93 0.0M
2023-12-13 41,473.06 41,618.93 41,255.68 41,583.77 0.0M
2023-12-12 41,610.41 41,660.43 41,179.65 41,284.01 0.0M
2023-12-11 41,319.45 41,429.08 41,301.34 41,394.60 0.0M
2023-12-08 41,440.87 41,548.63 40,881.20 41,104.37 0.0M
2023-12-07 41,296.94 41,369.78 41,029.23 41,287.95 0.0M
2023-12-06 41,244.95 41,287.71 41,029.89 41,174.45 0.0M
2023-12-05 41,241.03 41,317.67 40,825.66 41,099.21 0.0M
2023-12-04 41,166.95 41,221.91 40,901.69 41,051.01 0.0M
2023-12-01 40,587.78 40,718.81 40,519.84 40,565.96 0.0M
2023-11-30 40,153.92 40,407.85 39,874.00 40,371.61 0.0M
2023-11-29 40,039.88 40,094.47 39,932.31 39,989.57 0.0M
2023-11-28 39,995.43 40,069.26 39,810.05 39,831.66 0.0M
2023-11-24 39,910.41 40,008.98 39,786.13 39,807.29 0.0M
2023-11-23 39,664.93 39,872.98 39,655.26 39,751.07 0.0M
2023-11-22 39,912.68 39,925.82 39,404.95 39,577.98 0.0M
2023-11-21 39,944.77 40,007.16 39,806.27 39,829.60 0.0M
2023-11-20 39,779.24 39,863.26 39,684.08 39,751.33 0.0M
2023-11-17 39,517.25 39,690.72 39,451.87 39,598.63 0.0M
2023-11-16 39,406.87 39,563.13 39,344.81 39,455.87 0.0M
2023-11-15 39,161.40 39,301.85 39,138.46 39,252.56 0.0M
2023-11-13 38,915.47 38,915.76 38,613.06 38,814.07 0.0M
2023-11-12 38,801.57 38,901.61 38,781.91 38,816.08 0.0M
2023-11-10 38,283.11 38,406.22 38,170.43 38,378.76 0.0M
2023-11-09 38,480.82 38,487.14 38,217.92 38,233.60 0.0M
2023-11-08 38,327.04 38,442.27 38,259.35 38,337.70 0.0M
2023-11-07 38,125.16 38,134.44 37,979.39 38,107.62 0.0M
2023-11-06 37,881.68 38,050.02 37,875.37 37,965.00 0.0M
2023-11-03 37,457.12 37,642.18 37,454.36 37,589.06 0.0M
2023-11-02 37,144.51 37,278.56 37,129.98 37,239.96 0.0M
2023-11-01 37,041.13 37,095.08 36,856.54 36,883.01 0.0M
2023-10-31 37,132.47 37,219.87 36,894.78 36,919.10 0.0M
2023-10-30 37,044.91 37,044.91 36,635.03 36,911.46 0.0M
2023-10-27 36,452.35 36,954.73 36,448.71 36,888.03 0.0M
2023-10-26 36,186.41 36,262.79 35,271.13 36,205.34 0.0M
2023-10-25 36,770.06 37,061.06 35,868.71 36,321.61 0.0M
2023-10-23 38,282.88 38,313.09 36,527.80 36,602.75 0.0M
2023-10-20 38,543.21 38,648.72 38,166.70 38,198.72 0.0M
2023-10-19 38,402.86 38,552.75 38,247.77 38,490.14 0.0M
2023-10-18 38,733.17 38,753.80 38,332.27 38,462.63 0.0M
2023-10-17 38,568.91 38,684.69 38,522.01 38,585.62 0.0M
2023-10-16 38,255.64 38,421.89 38,244.39 38,316.11 0.0M
2023-10-13 38,172.22 38,323.92 38,098.26 38,184.83 0.0M
2023-10-12 38,151.86 38,253.46 38,125.84 38,198.50 0.0M
2023-10-11 37,876.46 38,107.53 37,876.28 37,969.94 0.0M
2023-10-10 37,297.46 37,710.08 37,297.46 37,678.75 0.0M
2023-10-09 37,190.31 37,528.71 37,142.47 37,209.94 0.0M
2023-10-06 37,779.85 37,895.90 37,717.08 37,860.58 0.0M
2023-10-05 37,660.46 37,797.33 37,543.67 37,649.51 0.0M
2023-10-04 37,797.92 37,800.50 37,214.17 37,428.66 0.0M
2023-10-03 37,690.67 37,819.83 37,586.65 37,789.58 0.0M
2023-09-29 37,454.83 37,658.08 37,405.55 37,562.23 0.0M
2023-09-28 37,674.49 37,767.35 37,326.47 37,347.57 0.0M
2023-09-27 37,320.49 37,507.65 37,249.86 37,476.71 0.0M
2023-09-26 37,187.64 37,341.88 37,125.16 37,225.00 0.0M
2023-09-25 37,101.13 37,206.76 37,030.20 37,101.25 0.0M
2023-09-22 37,071.69 37,241.51 36,797.88 37,057.48 0.0M
2023-09-21 37,359.13 37,553.06 36,988.61 37,043.75 0.0M
2023-09-20 37,492.63 37,691.68 37,274.39 37,410.50 0.0M
2023-09-18 37,866.60 37,942.88 37,575.56 37,601.16 0.0M
2023-09-15 37,908.86 38,008.11 37,744.33 37,828.56 0.0M
2023-09-14 37,483.57 37,852.22 37,483.57 37,726.50 0.0M
2023-09-13 36,888.65 37,425.97 36,549.37 37,296.78 0.0M
2023-09-12 38,666.91 38,769.33 36,931.57 36,982.74 0.0M
2023-09-11 38,396.73 38,603.18 38,396.47 38,533.40 0.0M
2023-09-08 38,230.39 38,369.21 38,230.38 38,266.53 0.0M
2023-09-07 38,044.22 38,169.65 38,041.04 38,101.21 0.0M
2023-09-06 38,064.96 38,142.34 37,855.55 37,948.61 0.0M
2023-09-05 37,872.74 38,134.44 37,837.89 37,964.55 0.0M
2023-09-04 37,600.52 37,828.34 37,595.79 37,734.14 0.0M
2023-09-01 37,208.52 37,460.24 37,208.52 37,420.53 0.0M
2023-08-31 36,963.48 37,197.20 36,937.43 37,143.67 0.0M
2023-08-30 36,716.49 36,905.76 36,716.49 36,851.14 0.0M
2023-08-29 36,389.63 36,581.89 36,375.11 36,547.63 0.0M
2023-08-28 36,128.67 36,356.30 36,127.87 36,298.44 0.0M
2023-08-25 36,116.53 36,251.12 35,829.35 36,055.96 0.0M
2023-08-24 36,189.96 36,333.79 36,118.56 36,142.74 0.0M
2023-08-23 35,912.73 36,167.46 35,912.73 36,065.95 0.0M
2023-08-22 35,623.03 35,873.15 35,619.85 35,850.19 0.0M
2023-08-21 35,327.67 35,558.62 35,326.80 35,535.38 0.0M
2023-08-18 35,342.22 35,508.70 35,208.32 35,283.32 0.0M
2023-08-17 35,318.78 35,520.73 35,318.60 35,364.28 0.0M
2023-08-16 35,032.40 35,329.54 35,030.16 35,297.14 0.0M
2023-08-14 35,161.79 35,213.85 34,710.86 35,113.21 0.0M
2023-08-11 35,505.82 35,526.76 35,246.58 35,290.61 0.0M
2023-08-10 35,509.74 35,645.49 35,338.67 35,398.74 0.0M
2023-08-09 35,301.62 35,486.60 35,275.27 35,450.37 0.0M
2023-08-08 35,227.41 35,341.37 35,064.53 35,248.97 0.0M
2023-08-07 35,155.01 35,322.26 35,129.12 35,162.06 0.0M
2023-08-04 34,963.82 35,187.69 34,958.79 35,070.65 0.0M
2023-08-03 34,718.29 34,943.03 34,626.35 34,841.48 0.0M
2023-08-02 35,199.02 35,264.52 34,460.20 34,761.22 0.0M
2023-08-01 35,093.34 35,257.68 35,086.03 35,177.85 0.0M
2023-07-31 34,669.80 35,039.71 34,662.29 35,002.32 0.0M
2023-07-28 34,430.19 34,577.99 34,421.47 34,548.46 0.0M
2023-07-27 34,437.91 34,573.90 34,331.61 34,379.25 0.0M
2023-07-26 34,327.78 34,471.92 34,327.24 34,355.33 0.0M
2023-07-25 34,245.52 34,435.59 34,234.28 34,279.08 0.0M
2023-07-24 34,187.37 34,355.47 34,143.06 34,172.03 0.0M
2023-07-21 34,032.42 34,198.82 34,014.10 34,146.66 0.0M
2023-07-20 34,079.22 34,193.74 34,073.79 34,101.53 0.0M
2023-07-19 33,860.30 34,074.62 33,860.12 34,036.41 0.0M
2023-07-18 34,067.31 34,163.42 33,673.93 33,828.59 0.0M
2023-07-17 33,762.60 34,079.38 33,761.91 33,986.98 0.0M
2023-07-14 33,405.67 33,725.51 33,404.45 33,701.90 0.0M
2023-07-13 33,584.99 33,746.89 33,253.11 33,322.13 0.0M
2023-07-12 33,385.35 33,568.85 33,379.30 33,502.21 0.0M
2023-07-11 33,087.48 33,361.88 33,086.89 33,312.15 0.0M
2023-07-10 33,178.07 33,251.35 32,987.75 33,042.06 0.0M
2023-07-07 33,203.83 33,358.31 33,036.53 33,129.41 0.0M
2023-07-06 33,036.08 33,247.70 33,031.69 33,224.09 0.0M
2023-07-05 32,827.05 33,036.54 32,817.21 33,004.56 0.0M
2023-07-04 32,869.76 32,990.00 32,716.56 32,802.63 0.0M
2023-07-03 32,694.64 32,884.16 32,693.70 32,786.31 0.0M
2023-06-30 32,473.21 32,653.50 32,472.82 32,602.14 0.0M
2023-06-28 32,488.34 32,602.74 32,424.76 32,437.88 0.0M
2023-06-27 32,259.76 32,508.75 32,259.76 32,412.56 0.0M
2023-06-26 31,948.84 32,244.26 31,945.37 32,216.89 0.0M
2023-06-23 32,369.25 32,392.91 31,902.03 31,991.18 0.0M
2023-06-22 32,627.80 32,710.29 32,276.07 32,369.66 0.0M
2023-06-21 32,556.18 32,765.32 32,534.18 32,577.35 0.0M
2023-06-20 32,360.05 32,533.75 32,319.89 32,497.76 0.0M
2023-06-19 32,355.17 32,531.56 32,330.24 32,368.74 0.0M
2023-06-16 32,133.16 32,362.35 32,131.35 32,292.19 0.0M
2023-06-15 32,036.68 32,190.20 32,014.57 32,049.91 0.0M
2023-06-14 31,947.09 32,048.81 31,929.28 32,011.90 0.0M
2023-06-13 31,693.42 31,905.07 31,693.30 31,876.70 0.0M
2023-06-12 31,421.31 31,640.70 31,421.14 31,617.37 0.0M
2023-06-09 31,412.15 31,523.21 31,337.86 31,391.99 0.0M
2023-06-08 31,582.67 31,680.28 31,332.72 31,385.13 0.0M
2023-06-07 31,263.06 31,565.16 31,262.26 31,533.68 0.0M
2023-06-06 31,095.09 31,193.01 31,022.25 31,174.98 0.0M
2023-06-05 31,002.89 31,134.81 31,002.59 31,043.53 0.0M
2023-06-02 30,806.42 30,969.95 30,802.49 30,885.70 0.0M
2023-06-01 30,568.38 30,789.87 30,565.54 30,711.67 0.0M
2023-05-31 30,313.23 30,554.15 30,291.65 30,524.82 0.0M
2023-05-30 30,259.76 30,367.84 30,254.56 30,319.37 0.0M
2023-05-29 30,226.89 30,328.85 30,208.91 30,253.33 0.0M
2023-05-26 30,040.40 30,190.63 30,039.45 30,162.66 0.0M
2023-05-25 29,963.66 30,042.25 29,933.37 30,014.82 0.0M
2023-05-24 29,881.58 30,059.93 29,827.17 29,934.22 0.0M
2023-05-23 29,882.69 30,031.95 29,882.69 29,903.15 0.0M
2023-05-22 29,733.88 29,894.82 29,646.77 29,868.97 0.0M
2023-05-19 29,838.31 29,878.41 29,534.85 29,748.14 0.0M
2023-05-18 29,944.66 30,063.35 29,768.70 29,796.33 0.0M
2023-05-17 29,814.02 29,990.74 29,720.33 29,874.47 0.0M
2023-05-16 29,809.44 29,952.90 29,785.52 29,798.94 0.0M
2023-05-15 29,619.84 29,798.63 29,568.87 29,761.84 0.0M
2023-05-12 29,639.20 29,724.10 29,570.30 29,616.61 0.0M
2023-05-11 29,512.29 29,695.21 29,511.89 29,641.57 0.0M
2023-05-10 29,360.03 29,469.31 29,234.07 29,440.08 0.0M
2023-05-09 29,493.73 29,664.91 29,327.80 29,344.41 0.0M
2023-05-08 29,321.47 29,492.52 29,319.71 29,448.32 0.0M
2023-05-05 29,394.91 29,506.86 29,250.28 29,283.87 0.0M
2023-05-04 29,173.75 29,433.66 29,168.36 29,399.50 0.0M
2023-05-03 29,071.82 29,243.61 29,047.57 29,157.26 0.0M
2023-05-02 28,985.46 29,217.42 28,985.46 29,100.50 0.0M
2023-04-28 28,702.69 28,944.79 28,702.60 28,917.07 0.0M
2023-04-27 28,505.84 28,675.94 28,500.28 28,654.98 0.0M
2023-04-26 28,361.39 28,515.07 28,358.45 28,479.34 0.0M
2023-04-25 28,360.01 28,486.88 28,350.47 28,384.18 0.0M
2023-04-24 28,248.62 28,369.71 28,244.03 28,329.13 0.0M
2023-04-21 28,316.44 28,373.74 28,141.31 28,234.26 0.0M
2023-04-20 28,312.97 28,416.97 28,301.49 28,310.02 0.0M
2023-04-19 28,260.33 28,391.53 28,258.19 28,281.10 0.0M
2023-04-18 28,188.56 28,322.16 28,183.90 28,247.45 0.0M
2023-04-17 28,038.66 28,212.73 28,013.81 28,186.48 0.0M
2023-04-13 28,048.68 28,187.94 28,047.77 28,149.58 0.0M
2023-04-12 27,963.03 28,116.85 27,961.51 28,056.09 0.0M
2023-04-11 27,815.48 27,973.73 27,814.83 27,942.80 0.0M
2023-04-10 27,757.70 27,849.79 27,736.81 27,771.00 0.0M
2023-04-06 27,530.54 27,744.41 27,507.05 27,725.34 0.0M
2023-04-05 27,278.44 27,553.79 27,263.62 27,531.62 0.0M
2023-04-03 27,043.18 27,307.59 27,042.08 27,271.27 0.0M
2023-03-31 26,692.30 27,033.49 26,692.09 26,957.01 0.0M
2023-03-29 26,134.03 26,627.71 26,128.83 26,598.72 0.0M
2023-03-28 26,410.76 26,417.21 26,120.32 26,159.03 0.0M
2023-03-27 26,724.97 26,781.47 26,322.02 26,366.45 0.0M
2023-03-24 27,137.25 27,188.43 26,732.13 26,767.00 0.0M
2023-03-23 27,148.95 27,254.70 27,109.13 27,139.93 0.0M
2023-03-22 27,089.07 27,260.16 27,087.16 27,181.06 0.0M
2023-03-21 26,972.27 27,079.27 26,971.28 27,034.33 0.0M
2023-03-20 27,060.40 27,128.41 26,780.96 26,899.39 0.0M
2023-03-17 27,063.05 27,248.12 27,062.32 27,167.74 0.0M
2023-03-16 27,100.61 27,121.82 26,704.95 26,980.75 0.0M
2023-03-15 27,287.34 27,448.80 27,137.57 27,169.16 0.0M
2023-03-14 27,329.21 27,427.91 27,045.50 27,142.63 0.0M
2023-03-13 27,799.69 27,961.03 27,313.33 27,371.95 0.0M
2023-03-10 27,973.90 28,022.89 27,793.78 27,952.11 0.0M
2023-03-09 28,203.22 28,321.36 28,094.47 28,117.40 0.0M
2023-03-08 28,006.77 28,209.61 27,928.98 28,173.46 0.0M
2023-03-06 27,883.40 28,209.74 27,881.51 28,096.03 0.0M
2023-03-03 27,714.69 27,905.16 27,714.69 27,846.40 0.0M
2023-03-02 27,739.48 27,803.03 27,643.76 27,658.21 0.0M
2023-03-01 27,339.03 27,732.17 27,332.23 27,718.13 0.0M
2023-02-28 27,236.77 27,379.09 27,236.77 27,341.14 0.0M
2023-02-27 27,517.28 27,573.01 27,162.03 27,232.39 0.0M
2023-02-24 27,687.06 27,811.71 27,558.59 27,584.59 0.0M
2023-02-23 27,639.41 27,716.17 27,417.92 27,626.56 0.0M
2023-02-22 27,813.57 27,886.99 27,543.55 27,610.32 0.0M
2023-02-21 28,022.31 28,066.32 27,895.94 27,914.41 0.0M
2023-02-20 28,106.79 28,163.72 27,924.66 28,002.27 0.0M
2023-02-17 28,090.66 28,187.59 28,018.53 28,046.40 0.0M
2023-02-16 27,931.28 28,160.02 27,931.28 28,112.76 0.0M
2023-02-15 27,742.28 27,886.00 27,728.21 27,861.86 0.0M
2023-02-14 27,950.67 27,987.06 27,735.93 27,761.38 0.0M
2023-02-13 28,284.70 28,314.87 27,912.36 27,932.15 0.0M
2023-02-10 28,125.85 28,363.59 28,100.79 28,263.05 0.0M
2023-02-09 28,185.70 28,210.57 28,081.74 28,127.41 0.0M
2023-02-08 28,006.49 28,193.51 27,950.35 28,169.62 0.0M
2023-02-07 28,034.73 28,077.64 27,875.33 27,956.74 0.0M
2023-02-06 27,865.13 28,042.88 27,855.00 28,000.37 0.0M
2023-02-03 28,032.85 28,119.23 27,586.08 27,862.68 0.0M
2023-02-02 27,870.14 28,211.11 27,787.87 27,994.16 0.0M
2023-02-01 28,363.43 28,612.06 27,591.76 27,894.98 0.0M
2023-01-31 27,680.71 28,267.10 27,594.44 28,205.89 0.0M
2023-01-30 27,529.59 27,927.56 27,433.54 27,596.70 0.0M
2023-01-27 28,169.79 28,269.79 27,353.31 27,623.85 0.0M
2023-01-25 28,405.91 28,414.69 28,069.02 28,154.89 0.0M
2023-01-24 28,582.36 28,666.55 28,394.58 28,422.45 0.0M
2023-01-23 28,679.07 28,725.50 28,523.27 28,544.40 0.0M
2023-01-20 28,773.29 28,853.06 28,611.16 28,630.19 0.0M
2023-01-19 28,793.89 28,862.48 28,735.98 28,773.27 0.0M
2023-01-18 28,832.33 28,892.75 28,803.80 28,841.63 0.0M
2023-01-17 28,853.34 28,864.10 28,696.60 28,792.83 0.0M
2023-01-16 28,904.51 29,007.89 28,810.77 28,830.05 0.0M
2023-01-13 28,823.18 28,889.62 28,756.42 28,858.30 0.0M
2023-01-12 28,856.69 28,945.89 28,690.61 28,795.33 0.0M
2023-01-11 28,838.80 28,968.39 28,779.26 28,800.51 0.0M
2023-01-10 28,968.16 28,976.17 28,712.58 28,794.89 0.0M
2023-01-09 28,935.05 29,072.57 28,858.84 28,928.06 0.0M
2023-01-06 28,997.45 29,049.21 28,693.37 28,783.56 0.0M
2023-01-05 29,077.20 29,116.76 28,833.39 28,995.87 0.0M
2023-01-04 29,257.44 29,304.09 28,914.76 28,993.03 0.0M
2023-01-03 29,222.91 29,311.16 29,162.51 29,222.69 0.0M
2023-01-02 28,980.35 29,189.73 28,933.69 29,169.29 0.0M