Skip to search.
 BSE Up0.33% NSE Up0.26%

More On ^BSESN

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

S&P BSE SENSEX (^BSESN)

-BSE
28,755.66 Up 94.08(0.33%) 3:16pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Feb, 201728,481.9128,696.5328,419.2728,661.588,90028,661.58
17 Feb, 201728,670.4328,726.2628,410.9128,468.7515,00028,468.75
16 Feb, 201728,223.8528,327.8428,146.1928,301.279,70028,301.27
15 Feb, 201728,270.1128,382.3228,102.2328,155.5617,80028,155.56
14 Feb, 201728,386.1228,393.4228,263.4528,339.3111,70028,339.31
13 Feb, 201728,450.4228,458.8028,197.3828,351.629,40028,351.62
10 Feb, 201728,367.1728,456.1828,286.8028,334.2513,70028,334.25
9 Feb, 201728,349.2228,469.4828,152.1828,329.7010,20028,329.70
8 Feb, 201728,386.0828,391.6428,149.0828,289.9210,90028,289.92
7 Feb, 201728,443.2328,483.4128,239.1228,335.1610,80028,335.16
6 Feb, 201728,340.3928,487.2828,340.3928,439.2810,00028,439.28
3 Feb, 201728,270.6728,280.5828,127.1828,240.5210,80028,240.52
2 Feb, 201728,167.8328,299.9228,070.8128,226.6117,20028,226.61
1 Feb, 201727,669.0828,159.5427,590.1028,141.6418,20028,141.64
31 Jan, 201727,867.9227,867.9227,624.5427,655.9610,70027,655.96
30 Jan, 201727,866.8027,947.3727,813.3227,849.568,60027,849.56
27 Jan, 201727,761.0327,980.3927,759.4827,882.4614,30027,882.46
25 Jan, 201727,462.8327,736.8327,439.6827,708.1412,20027,708.14
24 Jan, 201727,170.8827,393.3527,140.8527,375.586,80027,375.58
23 Jan, 201726,990.9327,167.7926,963.5827,117.346,60027,117.34
20 Jan, 201727,232.6927,264.4127,009.8127,034.508,80027,034.50
19 Jan, 201727,253.3427,348.1927,219.8927,308.6010,80027,308.60
18 Jan, 201727,261.7627,422.6727,217.6527,257.649,50027,257.64
17 Jan, 201727,331.8227,381.4327,179.1927,235.668,10027,235.66
16 Jan, 201727,238.3527,335.0827,172.6827,288.1712,60027,288.17
13 Jan, 201727,378.0127,459.7527,143.0727,238.0610,20027,238.06
12 Jan, 201727,171.6627,278.9327,166.6927,247.1611,70027,247.16
11 Jan, 201726,978.4427,174.8726,978.4427,140.4112,00027,140.41
10 Jan, 201726,811.6326,914.9526,804.1726,899.568,60026,899.56
9 Jan, 201726,860.8126,860.8826,701.1826,726.556,40026,726.55
6 Jan, 201726,929.6927,009.6126,733.3326,759.237,80026,759.23
5 Jan, 201726,738.4226,917.2126,738.4226,878.249,80026,878.24
4 Jan, 201726,677.2226,723.3726,606.0626,633.138,10026,633.13
3 Jan, 201726,616.9226,724.4026,488.3726,643.249,80026,643.24
2 Jan, 201726,711.1526,720.9826,447.0626,595.458,00026,595.45
30 Dec, 201626,441.5126,678.6026,406.5326,626.468,60026,626.46
29 Dec, 201626,429.4126,429.6326,166.6726,366.156,70026,366.15
28 Dec, 201626,243.1926,415.0526,191.7226,210.688,50026,210.68
27 Dec, 201625,815.4326,249.0325,803.1926,213.448,70026,213.44
26 Dec, 201625,992.4126,008.5725,753.7425,807.105,40025,807.10
23 Dec, 201625,959.9926,143.1925,872.3826,040.707,50026,040.70
22 Dec, 201626,224.0726,248.4525,940.1425,979.607,60025,979.60
21 Dec, 201626,368.8826,396.0026,213.5126,242.386,10026,242.38
20 Dec, 201626,374.5926,435.5626,241.4326,307.987,30026,307.98
19 Dec, 201626,505.6626,505.6626,340.3826,374.707,40026,374.70
16 Dec, 201626,548.6726,594.5526,455.2126,489.567,60026,489.56
15 Dec, 201626,497.7126,737.8626,407.5826,519.0712,70026,519.07
14 Dec, 201626,707.9126,736.3426,547.0526,602.849,90026,602.84
13 Dec, 201626,607.6526,724.9726,494.2326,697.827,00026,697.82
12 Dec, 201626,725.3126,725.3126,468.5926,515.248,50026,515.24
9 Dec, 201626,787.1426,803.7626,707.8126,747.189,80026,747.18
8 Dec, 201626,366.5226,733.8726,357.3526,694.288,20026,694.28
7 Dec, 201626,456.2126,540.8326,164.8226,236.8710,50026,236.87
6 Dec, 201626,403.6226,502.4326,356.0226,392.767,60026,392.76
5 Dec, 201626,253.4826,390.8026,125.3526,349.1012,80026,349.10
2 Dec, 201626,437.3726,463.0626,182.9326,230.669,60026,230.66
1 Dec, 201626,756.6626,769.3226,540.8226,559.9211,30026,559.92
30 Nov, 201626,441.0226,680.5526,395.5026,652.817,80026,652.81
29 Nov, 201626,408.6226,587.0726,354.6626,394.019,60026,394.01
28 Nov, 201626,303.5226,413.9926,183.2226,350.1710,90026,350.17
25 Nov, 201625,953.2426,343.9525,874.4526,316.3411,50026,316.34
24 Nov, 201626,049.1426,049.1425,810.9725,860.178,60025,860.17
23 Nov, 201626,101.3326,130.4925,877.1626,051.818,90026,051.81
22 Nov, 201625,928.1626,039.7025,765.5125,960.788,10025,960.78
21 Nov, 201626,246.7026,270.2825,717.9325,765.149,90025,765.14
18 Nov, 201626,270.2026,349.0226,106.7826,150.249,60026,150.24
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.