^BSESN Historical Prices | S&P BSE SENSEX Stock

BSE

0.39% NSE

0.36%

S&P BSE SENSEX (^BSESN)

-BSE

19,147.69 75.59(0.39%) 10:40AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
4 May, 2012	17,066.84	17,151.19	16,776.72	16,831.08	11,000	16,831.08
3 May, 2012	17,271.77	17,301.91	17,120.86	17,151.19	8,600	17,151.19
2 May, 2012	17,370.93	17,432.33	17,265.48	17,301.91	9,400	17,301.91
30 Apr, 2012	17,195.51	17,359.18	17,187.34	17,318.81	8,400	17,318.81
27 Apr, 2012	17,145.39	17,242.15	17,022.09	17,134.25	11,000	17,134.25
26 Apr, 2012	17,191.02	17,193.25	17,084.05	17,130.67	10,800	17,130.67
25 Apr, 2012	17,225.54	17,249.61	17,019.24	17,151.29	11,400	17,151.29
24 Apr, 2012	17,154.75	17,247.53	17,046.72	17,207.29	12,400	17,207.29
23 Apr, 2012	17,347.76	17,444.18	17,056.77	17,096.68	13,000	17,096.68
20 Apr, 2012	17,459.72	17,519.88	17,231.34	17,373.84	11,200	17,373.84
19 Apr, 2012	17,432.89	17,530.30	17,361.71	17,503.71	11,800	17,503.71
18 Apr, 2012	17,447.26	17,522.80	17,357.94	17,392.39	9,800	17,392.39
17 Apr, 2012	17,200.97	17,381.92	17,103.36	17,357.94	12,400	17,357.94
16 Apr, 2012	17,047.87	17,173.06	17,010.16	17,150.95	9,800	17,150.95
13 Apr, 2012	17,232.56	17,398.22	17,027.30	17,094.51	18,400	17,094.51
12 Apr, 2012	17,276.87	17,395.15	17,199.40	17,332.62	10,200	17,332.62
11 Apr, 2012	17,125.96	17,319.15	17,075.89	17,199.40	11,800	17,199.40
10 Apr, 2012	17,259.26	17,274.69	17,135.76	17,243.84	10,000	17,243.84
9 Apr, 2012	17,407.66	17,486.02	17,199.63	17,222.14	9,800	17,222.14
4 Apr, 2012	17,553.26	17,597.42	17,436.60	17,486.02	9,800	17,486.02
3 Apr, 2012	17,576.21	17,664.10	17,478.15	17,597.42	10,800	17,597.42
2 Apr, 2012	17,429.96	17,529.98	17,382.38	17,478.15	10,000	17,478.15
30 Mar, 2012	17,117.41	17,439.51	17,105.22	17,404.20	25,000	17,404.20
29 Mar, 2012	17,039.85	17,109.35	16,920.61	17,058.61	11,200	17,058.61
28 Mar, 2012	17,234.48	17,245.82	17,040.12	17,121.62	13,200	17,121.62
27 Mar, 2012	17,209.13	17,366.84	17,061.16	17,257.36	19,000	17,257.36
26 Mar, 2012	17,377.59	17,377.59	17,021.85	17,052.78	17,000	17,052.78
23 Mar, 2012	17,257.72	17,458.35	17,179.33	17,361.74	12,600	17,361.74
22 Mar, 2012	17,586.06	17,687.01	17,136.50	17,196.47	17,600	17,196.47
21 Mar, 2012	17,301.16	17,622.87	17,275.88	17,601.71	14,200	17,601.71
20 Mar, 2012	17,308.89	17,410.13	17,211.73	17,316.18	14,200	17,316.18
19 Mar, 2012	17,531.47	17,561.46	17,226.43	17,273.37	13,800	17,273.37
16 Mar, 2012	17,656.81	17,871.00	17,426.58	17,466.20	24,800	17,466.20
15 Mar, 2012	17,916.85	17,918.25	17,622.13	17,675.85	13,800	17,675.85
14 Mar, 2012	18,003.15	18,040.69	17,837.22	17,919.30	14,200	17,919.30
13 Mar, 2012	17,680.23	17,842.92	17,680.23	17,813.62	12,800	17,813.62
12 Mar, 2012	17,772.10	17,772.10	17,494.65	17,587.67	12,200	17,587.67
9 Mar, 2012	17,325.82	17,531.62	17,325.82	17,503.24	12,800	17,503.24
7 Mar, 2012	17,127.18	17,239.35	17,008.77	17,145.52	20,400	17,145.52
6 Mar, 2012	17,336.64	17,691.96	17,128.28	17,173.29	18,600	17,173.29
5 Mar, 2012	17,598.42	17,598.42	17,312.30	17,362.87	12,000	17,362.87
2 Mar, 2012	17,661.39	17,731.88	17,504.38	17,636.80	17,000	17,636.80
1 Mar, 2012	17,714.62	17,717.53	17,463.27	17,583.97	18,800	17,583.97
29 Feb, 2012	17,919.93	18,001.35	17,677.97	17,752.68	18,400	17,752.68
28 Feb, 2012	17,545.11	17,776.82	17,530.44	17,731.12	16,000	17,731.12
27 Feb, 2012	17,975.19	17,975.19	17,381.64	17,445.75	20,800	17,445.75
24 Feb, 2012	18,079.01	18,198.15	17,848.93	17,923.57	19,600	17,923.57
23 Feb, 2012	18,127.35	18,249.53	18,005.28	18,078.50	19,600	18,078.50
22 Feb, 2012	18,490.87	18,523.78	18,095.81	18,145.25	21,600	18,145.25
21 Feb, 2012	18,303.73	18,470.86	18,293.80	18,428.61	20,600	18,428.61
17 Feb, 2012	18,331.20	18,423.06	18,234.56	18,289.35	27,800	18,289.35
16 Feb, 2012	18,163.05	18,182.78	18,043.32	18,153.99	20,000	18,153.99
15 Feb, 2012	18,000.30	18,231.35	18,000.30	18,202.41	25,600	18,202.41
14 Feb, 2012	17,767.46	17,890.33	17,742.58	17,848.57	17,400	17,848.57
13 Feb, 2012	17,761.70	17,849.64	17,665.89	17,772.84	16,800	17,772.84
10 Feb, 2012	17,817.59	17,890.11	17,627.14	17,748.69	19,600	17,748.69
9 Feb, 2012	17,647.80	17,879.46	17,609.43	17,830.75	21,400	17,830.75
8 Feb, 2012	17,631.69	17,809.21	17,579.59	17,707.32	20,800	17,707.32
7 Feb, 2012	17,813.74	17,832.04	17,582.49	17,622.45	16,800	17,622.45
6 Feb, 2012	17,741.91	17,829.72	17,595.10	17,707.31	17,600	17,707.31
3 Feb, 2012	17,444.25	17,630.53	17,382.70	17,604.96	16,600	17,604.96
2 Feb, 2012	17,438.07	17,504.25	17,308.28	17,431.85	27,000	17,431.85
1 Feb, 2012	17,179.64	17,327.21	17,061.55	17,300.58	47,400	17,300.58
31 Jan, 2012	16,965.58	17,238.99	16,965.58	17,193.55	18,600	17,193.55
30 Jan, 2012	17,138.04	17,138.04	16,828.33	16,863.30	14,400	16,863.30
27 Jan, 2012	17,201.33	17,258.97	17,106.57	17,233.98	17,200	17,233.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ^BSESN

Quotes

Charts

News & Info

S&P BSE SENSEX (^BSESN)