^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
16-Jan-201834,877.7134,936.0334,735.5534,771.0534,771.05-
15-Jan-201834,687.2134,963.6934,687.2134,843.5134,843.5114,600
12-Jan-201834,578.9934,638.4234,342.1634,592.3934,592.397,800
11-Jan-201834,471.4834,558.8834,400.6134,503.4934,503.498,100
10-Jan-201834,538.7834,565.6334,311.6334,433.0734,433.078,500
09-Jan-201834,431.6134,488.0334,343.4134,443.1934,443.1911,200
08-Jan-201834,216.3334,385.6734,216.3334,352.7934,352.7913,500
05-Jan-201834,021.2734,188.8534,020.8434,153.8534,153.8514,700
04-Jan-201833,912.4933,995.4033,802.1333,969.6433,969.6410,500
03-Jan-201833,929.6133,998.3733,765.4333,793.3833,793.389,000
02-Jan-201833,913.5533,964.1433,703.3733,812.2633,812.2610,600
01-Jan-201834,059.9934,101.1333,766.1533,812.7533,812.757,500
29-Dec-201733,889.3934,086.0533,889.3934,056.8334,056.8312,100
28-Dec-201733,928.8634,023.6533,752.0333,848.0333,848.039,500
27-Dec-201734,087.3234,137.9733,839.5133,911.8133,911.8110,900
26-Dec-201733,980.7634,061.8833,889.7534,010.6134,010.6112,900
22-Dec-201733,768.4733,964.2833,767.7333,940.3033,940.307,800
21-Dec-201733,826.2533,860.9933,707.8033,756.2833,756.289,900
20-Dec-201733,928.5933,956.3133,754.9433,777.3833,777.387,100
19-Dec-201733,732.0833,862.0733,666.6233,836.7433,836.7420,600
18-Dec-201733,364.5233,801.9032,595.6333,601.6833,601.6821,100
15-Dec-201733,456.0233,621.9633,405.8233,462.9733,462.9724,200
14-Dec-201733,114.6933,321.5232,886.9333,246.7033,246.7011,200
13-Dec-201733,229.7333,404.2632,988.8233,053.0433,053.0424,500
12-Dec-201733,426.5933,458.4133,179.7533,227.9933,227.998,200
11-Dec-201733,317.7233,535.9733,313.1733,455.7933,455.7912,000
08-Dec-201733,034.2033,285.6833,034.2033,250.3033,250.3014,200
07-Dec-201732,615.0532,992.4532,598.1232,949.2132,949.219,500
06-Dec-201732,798.5032,804.7532,565.1632,597.1832,597.189,600
05-Dec-201732,814.0332,893.0532,682.5232,802.4432,802.448,600
04-Dec-201732,968.0233,008.4732,785.7632,869.7232,869.729,600
01-Dec-201733,247.6633,300.8132,797.7832,832.9432,832.949,200
30-Nov-201733,542.5033,576.2033,108.7233,149.3533,149.357,400
29-Nov-201733,664.2733,728.8133,553.1233,602.7633,602.766,600
28-Nov-201733,726.6533,770.1533,576.6533,618.5933,618.598,100
27-Nov-201733,640.5133,745.1733,540.4633,724.4433,724.448,900
24-Nov-201733,670.0033,738.5333,639.9833,679.2433,679.247,800
23-Nov-201733,575.9133,670.1933,468.3033,588.0833,588.087,100
22-Nov-201733,569.0733,654.5333,465.2333,561.5533,561.5513,100
21-Nov-201733,438.2833,625.0533,437.6133,478.3533,478.3514,800
20-Nov-201733,365.8433,449.5333,288.2133,359.9033,359.907,900
17-Nov-201733,388.4733,520.8233,278.9133,342.8033,342.8011,300
16-Nov-201732,829.8233,165.1532,829.8233,106.8233,106.829,600
15-Nov-201732,944.9432,944.9432,683.5932,760.4432,760.4411,300
14-Nov-201732,990.0333,126.5532,907.1132,941.8732,941.8712,000
13-Nov-201733,397.4133,417.3032,999.9833,033.5633,033.5618,200
10-Nov-201733,235.7533,380.4233,108.0933,314.5633,314.5621,200
09-Nov-201733,376.6233,463.8033,111.5433,250.9333,250.9314,100
08-Nov-201733,417.3533,484.7033,157.6833,218.8133,218.812,83,000
07-Nov-201733,781.0133,865.9533,341.8233,370.7633,370.7616,300
06-Nov-201733,710.1533,848.4233,582.3833,731.1933,731.1913,100
03-Nov-201733,667.3433,733.7133,531.9433,685.5633,685.561,99,700
02-Nov-201733,615.8433,657.5733,527.0033,573.2233,573.2212,400
01-Nov-201733,344.2333,651.5233,340.6233,600.2733,600.2714,200
31-Oct-201733,254.9333,294.3033,164.2833,213.1333,213.1311,500
30-Oct-201733,260.1033,340.1733,206.9333,266.1633,266.1614,000
27-Oct-201733,228.3233,286.5133,109.4133,157.2233,157.2218,300
26-Oct-201733,025.1733,196.1732,835.0633,147.1333,147.1315,500
25-Oct-201732,995.2833,117.3332,804.6033,042.5033,042.5029,900
24-Oct-201732,619.2632,670.3732,502.0832,607.3432,607.348,400
23-Oct-201732,411.8632,614.8932,312.7432,506.7232,506.728,400
19-Oct-201732,656.7532,663.0632,319.3732,389.9632,389.962,500
18-Oct-201732,518.5632,670.3232,462.8532,584.3532,584.3514,100
17-Oct-201732,654.4132,699.8632,556.7432,609.1632,609.165,500
16-Oct-201732,488.2332,687.3232,445.4332,633.6432,633.649,200
13-Oct-201732,247.7432,508.5932,247.7432,432.6932,432.6915,500
12-Oct-201731,887.4732,209.0331,813.6732,182.2232,182.227,800
11-Oct-201731,975.5932,098.4631,769.4031,833.9931,833.998,600
10-Oct-201731,910.8231,994.7731,896.9031,924.4131,924.417,200
09-Oct-201731,862.2031,935.6331,781.7531,846.8931,846.895,800
06-Oct-201731,633.3431,844.2831,632.8131,814.2231,814.228,300
05-Oct-201731,725.8531,772.4131,562.2531,592.0331,592.035,900
04-Oct-201731,522.1731,752.1631,457.7831,671.7131,671.715,900
03-Oct-201731,537.8131,615.2831,440.4831,497.3831,497.387,100
29-Sep-201731,367.2531,523.8731,243.7131,283.7231,283.727,700
28-Sep-201731,216.3631,340.9131,081.8331,282.4831,282.488,300
27-Sep-201731,785.2431,797.4631,100.8031,159.8131,159.819,800
26-Sep-201731,685.8131,693.5931,455.6531,599.7631,599.7610,000
25-Sep-201731,986.4032,016.5231,474.5631,626.6331,626.6312,200
22-Sep-201732,339.5032,342.8131,886.0931,922.4431,922.449,600
21-Sep-201732,406.4232,462.6132,164.4232,370.0432,370.048,700
20-Sep-201732,467.1032,499.8832,383.8232,400.5132,400.5110,500
19-Sep-201732,522.4432,524.1132,358.6332,402.3732,402.3757,400
18-Sep-201732,361.3732,508.0632,361.2532,423.7632,423.769,500
15-Sep-201732,207.6332,356.1132,138.3832,272.6132,272.618,900
14-Sep-201732,289.2632,328.6132,186.8432,241.9332,241.939,100
13-Sep-201732,188.9532,348.3032,126.7732,186.4132,186.418,900
12-Sep-201732,029.1532,172.4631,950.2432,158.6632,158.667,000
11-Sep-201731,798.3131,952.8731,797.8931,882.1631,882.168,700
08-Sep-201731,694.1531,763.7031,619.0031,687.5231,687.527,800
07-Sep-201731,738.7431,814.9631,620.4431,662.7431,662.7410,200
06-Sep-201731,713.5031,727.8531,586.5331,661.9731,661.977,400
05-Sep-201731,755.1631,863.4731,674.2331,809.5531,809.558,000
04-Sep-201731,932.2031,932.2031,560.3231,702.2531,702.257,600
01-Sep-201731,769.3431,944.1031,707.2731,892.2331,892.236,600
31-Aug-201731,685.4431,757.1831,551.8531,730.4931,730.4917,900
30-Aug-201731,534.5731,727.9831,533.0231,646.4631,646.465,400
29-Aug-201731,724.8431,739.8031,360.8131,388.3931,388.396,800
28-Aug-201731,756.8731,809.7031,701.6731,750.8231,750.8210,100
24-Aug-201731,673.4431,678.1931,546.0531,596.0631,596.068,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...