^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Sep-201836,350.2536,586.3836,064.1036,492.2736,492.27-
21-Sep-201837,278.8937,489.2435,993.6436,841.6036,841.6041,100
19-Sep-201837,432.9337,530.6337,062.6937,121.2237,121.2213,000
18-Sep-201837,660.1937,745.4437,242.8537,290.6737,290.6710,900
17-Sep-201838,027.8138,027.8137,548.9337,585.5137,585.518,800
14-Sep-201837,939.2938,125.6237,859.5238,090.6438,090.6412,200
12-Sep-201837,546.4237,752.5837,342.0037,717.9637,717.9613,600
11-Sep-201838,017.4938,043.2737,361.2037,413.1337,413.1311,900
10-Sep-201838,348.3938,354.5237,882.8337,922.1737,922.1720,500
07-Sep-201838,314.5538,421.5638,067.2238,389.8238,389.8218,700
06-Sep-201838,161.8538,320.9637,912.5038,242.8138,242.819,300
05-Sep-201838,192.9538,250.6137,774.4238,018.3138,018.3114,800
04-Sep-201838,460.9638,518.5638,098.6038,157.9238,157.9212,500
03-Sep-201838,915.9138,934.3538,270.0138,312.5238,312.5212,300
31-Aug-201838,704.8438,838.4538,562.2138,645.0738,645.0718,000
30-Aug-201838,796.9838,819.0638,581.8338,690.1038,690.1010,800
29-Aug-201838,989.6538,989.6538,679.5738,722.9338,722.9311,400
28-Aug-201838,814.7638,938.9138,760.5838,896.6338,896.639,900
27-Aug-201838,472.0338,736.8838,416.7338,694.1138,694.1110,800
24-Aug-201838,366.7938,429.5038,172.7738,251.8038,251.8010,700
23-Aug-201838,416.6538,487.6338,227.3638,336.7638,336.7611,100
21-Aug-201838,360.3238,402.9638,213.8738,285.7538,285.758,900
20-Aug-201838,075.0738,340.6938,050.6938,278.7538,278.7511,800
17-Aug-201837,898.6038,022.3237,840.1637,947.8837,947.8810,000
16-Aug-201837,796.0137,891.9237,634.1337,663.5637,663.5613,000
14-Aug-201837,749.5937,932.4037,689.7137,852.0037,852.0011,300
13-Aug-201837,693.1937,799.5437,559.2637,644.9037,644.9011,400
10-Aug-201838,050.0738,051.4537,815.7537,869.2337,869.2315,600
09-Aug-201837,994.5138,076.2337,939.2838,024.3738,024.3715,300
08-Aug-201837,756.2437,931.4237,641.4037,887.5637,887.569,400
07-Aug-201837,849.2137,876.8737,586.8837,665.8037,665.8015,900
06-Aug-201837,714.7037,805.2537,643.2937,691.8937,691.8912,400
03-Aug-201837,327.1637,582.2737,319.6137,556.1637,556.1617,800
02-Aug-201837,529.6937,529.6937,128.9937,165.1637,165.1611,700
01-Aug-201837,643.8737,711.8737,432.9137,521.6237,521.6216,100
31-Jul-201837,534.9537,644.5937,298.7537,606.5837,606.5814,000
30-Jul-201837,491.3937,533.5037,292.4537,494.4037,494.4014,100
27-Jul-201837,253.8637,368.6237,134.8837,336.8537,336.8514,700
26-Jul-201836,928.3837,061.6236,852.5336,984.6436,984.6417,800
25-Jul-201836,928.0636,947.1836,803.1536,858.2336,858.2311,000
24-Jul-201836,859.3936,902.0636,709.7236,825.1036,825.1011,600
23-Jul-201836,501.0536,749.6936,491.8336,718.6036,718.608,100
20-Jul-201836,377.0336,567.3436,335.6136,496.3736,496.3716,300
19-Jul-201836,509.0836,515.5836,279.3336,351.2336,351.239,400
18-Jul-201836,722.4136,747.8736,320.9236,373.4436,373.4418,400
17-Jul-201836,390.9936,549.5536,261.7836,519.9636,519.969,200
16-Jul-201836,658.7136,658.7136,298.9436,323.7736,323.779,600
13-Jul-201836,635.1436,740.0736,501.6136,541.6336,541.6311,900
12-Jul-201836,424.2336,699.5336,422.0836,548.4136,548.4112,300
11-Jul-201836,299.2636,362.3036,169.7036,265.9336,265.939,400
10-Jul-201836,068.2736,274.3336,019.6336,239.6236,239.628,800
09-Jul-201835,835.1035,977.3735,779.7235,934.7235,934.728,400
06-Jul-201835,543.6635,799.7135,532.2135,657.8635,657.8614,600
05-Jul-201835,703.1735,748.2635,517.7935,574.5535,574.5519,300
04-Jul-201835,385.5235,667.3135,309.6735,645.4035,645.4011,900
03-Jul-201835,344.2135,445.2135,195.6335,378.6035,378.607,700
02-Jul-201835,545.2235,578.2435,106.5735,264.4135,264.4114,800
29-Jun-201835,128.1635,459.0535,099.6535,423.4835,423.4837,800
28-Jun-201835,207.1935,282.4034,937.1535,037.6435,037.6413,000
27-Jun-201835,543.8935,618.8535,154.2135,217.1135,217.1111,300
26-Jun-201835,355.7235,616.6435,338.0935,490.0435,490.0411,500
25-Jun-201835,783.7535,806.9735,430.1135,470.3535,470.3511,800
22-Jun-201835,428.4235,741.2635,344.4935,689.6035,689.6014,700
21-Jun-201835,644.0535,678.6935,396.9735,432.3935,432.3962,300
20-Jun-201835,329.6135,571.3735,329.5135,547.3335,547.3310,200
19-Jun-201835,552.4735,552.4735,249.0635,286.7435,286.749,000
18-Jun-201835,698.4335,721.5535,518.7335,548.2635,548.268,100
15-Jun-201835,656.2635,675.2035,419.6835,622.1435,622.149,000
14-Jun-201835,743.1035,749.8835,488.5535,599.8235,599.829,800
13-Jun-201835,835.4435,877.4135,715.9635,739.1635,739.1611,900
12-Jun-201835,525.3035,743.0835,479.0735,692.5235,692.5211,100
11-Jun-201835,472.5935,704.8435,444.4935,483.4735,483.4711,100
08-Jun-201835,406.4735,484.9435,260.0035,443.6735,443.679,900
07-Jun-201835,278.3835,628.4935,278.3835,463.0835,463.088,800
06-Jun-201834,932.4935,230.5434,896.3735,178.8835,178.8810,100
05-Jun-201835,029.4535,073.1234,784.6834,903.2134,903.218,300
04-Jun-201835,503.2435,555.5934,982.2535,011.8935,011.8929,400
01-Jun-201835,373.9835,438.2235,177.3535,227.2635,227.2611,900
31-May-201835,083.8135,416.0334,926.0835,322.3835,322.3822,900
30-May-201834,876.1335,017.4534,735.1134,906.1134,906.1110,900
29-May-201835,213.1435,234.1434,922.1834,949.2434,949.248,400
28-May-201835,074.3235,240.9635,006.5035,165.4835,165.4811,200
25-May-201834,753.4735,017.9334,700.5234,924.8734,924.8710,300
24-May-201834,404.1434,741.4634,367.8334,663.1134,663.1115,800
23-May-201834,656.6334,668.4734,302.8934,344.9134,344.9111,300
22-May-201834,601.4934,754.6034,550.2234,651.2434,651.2412,000
21-May-201834,873.1634,973.9534,593.8234,616.1334,616.136,500
18-May-201835,143.5935,163.1134,821.6234,848.3034,848.309,500
17-May-201835,483.6235,510.0135,087.8235,149.1235,149.1211,000
16-May-201835,452.3535,543.8935,241.6335,387.8835,387.8810,900
15-May-201835,537.8535,993.5335,497.9235,543.9435,543.9412,000
14-May-201835,555.8335,642.7235,456.5635,556.7135,556.719,000
11-May-201835,287.9935,596.1535,262.0635,535.7935,535.798,900
10-May-201835,353.9635,500.7635,203.8535,246.2735,246.278,400
09-May-201835,198.0835,404.8335,134.2035,319.3535,319.359,400
08-May-201835,349.8535,388.8735,136.0135,216.3235,216.3214,200
07-May-201834,983.5935,259.8134,977.7435,208.1435,208.1412,600
04-May-201835,144.9635,206.5534,847.6134,915.3834,915.387,800
03-May-201835,257.3135,257.3135,020.0835,103.1435,103.147,700
02-May-201835,328.9135,357.1535,072.4235,176.4235,176.428,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...