India markets closed

S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
52,474.76+174.29 (+0.33%)
At close: 3:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
11-Jun-202152,477.1952,641.5352,388.9552,474.7652,474.768,500
10-Jun-202152,143.9052,346.3551,957.9252,300.4752,300.478,600
09-Jun-202152,401.4152,446.9251,717.0751,941.6451,941.6415,200
08-Jun-202152,428.7252,432.4352,135.0452,275.5752,275.5712,300
07-Jun-202152,231.3852,378.6952,054.7652,328.5152,328.5119,800
04-Jun-202152,367.5252,389.0251,952.7052,100.0552,100.0516,700
03-Jun-202152,121.5852,273.2351,942.2052,232.4352,232.4315,000
02-Jun-202151,749.1051,913.9251,450.5851,849.4851,849.4813,500
01-Jun-202152,067.5152,228.6551,808.8851,934.8851,934.8813,400
31-May-202151,476.2252,013.2251,179.9451,937.4451,937.4415,300
28-May-202151,381.2751,529.3251,258.6951,422.8851,422.8815,200
27-May-202151,128.8051,282.9050,891.6651,115.2251,115.2212,300
26-May-202150,899.5851,072.6150,620.4551,017.5251,017.529,400
25-May-202150,922.3250,961.3550,474.3450,637.5350,637.5310,800
24-May-202150,727.2850,857.5950,465.9050,651.9050,651.9016,800
21-May-202149,833.9850,591.1249,832.7250,540.4850,540.4818,100
20-May-202149,971.5250,099.1749,496.7849,564.8649,564.868,300
19-May-202150,088.8150,279.0149,831.4049,902.6449,902.6413,300
18-May-202149,986.6850,313.2549,959.2050,193.3350,193.3314,400
17-May-202148,990.7049,628.4248,923.1349,580.7349,580.7320,600
14-May-202148,898.9348,898.9348,473.4348,732.5548,732.5518,200
12-May-202149,171.2849,171.2848,550.7248,690.8048,690.8017,400
11-May-202149,066.4549,304.4748,988.1849,161.8149,161.8115,000
10-May-202149,496.0549,617.4749,412.0549,502.4149,502.4112,200
07-May-2021------
06-May-202148,877.7849,011.3148,614.1148,949.7648,949.769,500
05-May-202148,569.1248,742.7248,254.3248,677.5548,677.5512,700
04-May-202148,881.6348,996.5348,149.4548,253.5148,253.5113,200
03-May-202148,356.0148,863.2348,028.0748,718.5248,718.5214,700
30-Apr-202149,360.8949,569.4248,698.0848,782.3648,782.3619,400
29-Apr-202150,093.8650,375.7749,535.9849,765.9449,765.9413,200
28-Apr-202149,066.6449,801.4849,066.6449,733.8449,733.8414,300
27-Apr-202148,424.0849,009.2648,399.5348,944.1448,944.1410,100
26-Apr-202148,197.3748,667.9848,152.2448,386.5148,386.5115,200
23-Apr-202147,863.8148,265.3947,669.5547,878.4547,878.4511,200
22-Apr-202147,501.7148,143.1647,204.5048,080.6748,080.6715,800
20-Apr-202148,473.0448,478.3447,438.5047,705.8047,705.8011,600
19-Apr-202147,940.8148,020.7947,362.7147,949.4247,949.4210,500
16-Apr-202148,935.7449,089.5548,694.4948,832.0348,832.0311,900
15-Apr-202148,512.7748,887.8548,010.5548,803.6848,803.6816,100
13-Apr-202147,991.5348,627.4347,775.3248,544.0648,544.0610,000
12-Apr-202148,956.6548,956.6547,693.4447,883.3847,883.3819,100
09-Apr-202149,743.3949,906.9149,461.0149,591.3249,591.328,900
08-Apr-202149,885.2650,118.0849,581.6149,746.2149,746.2121,800
07-Apr-202149,277.0949,900.1349,093.9049,661.7649,661.769,800
06-Apr-202149,441.1349,582.2648,936.3549,201.3949,201.399,600
05-Apr-202150,020.9150,028.6748,580.8049,159.3249,159.3212,700
01-Apr-202149,868.5350,092.4849,478.5350,029.8350,029.838,500
31-Mar-202150,049.1250,050.3249,442.5049,509.1549,509.1511,900
30-Mar-202149,331.6850,268.4549,331.6850,136.5850,136.5810,500
26-Mar-202148,969.2549,234.6648,699.9149,008.5049,008.5010,600
25-Mar-202149,201.9849,247.9548,236.3548,440.1248,440.1214,300
24-Mar-202149,786.4749,854.5849,120.3449,180.3149,180.319,200
23-Mar-202149,876.2150,264.6549,661.9250,051.4450,051.4413,400
22-Mar-202149,878.7749,878.7749,281.0249,771.2949,771.2911,600
19-Mar-202148,881.1950,003.5848,586.9349,858.2449,858.2417,500
18-Mar-202150,161.2550,296.3548,962.3649,216.5249,216.5212,600
17-Mar-202150,436.0250,561.1249,718.6549,801.6249,801.62100
16-Mar-202150,608.4250,857.9850,289.4450,363.9650,363.96100
15-Mar-202150,773.4750,834.7849,799.0750,395.0850,395.0817,600
12-Mar-202151,660.9851,821.8450,538.4350,792.0850,792.0812,200
10-Mar-202151,404.6851,430.4351,048.9351,279.5151,279.519,300
09-Mar-202150,714.1651,111.9450,396.1051,025.4851,025.4812,200
08-Mar-202150,654.0250,985.7750,318.2650,441.0750,441.0714,200
05-Mar-202150,517.3650,886.1950,160.5450,405.3250,405.3219,200
04-Mar-202150,812.1451,256.5550,539.9250,846.0850,846.0821,800
03-Mar-202150,738.2151,539.8950,512.8451,444.6551,444.6515,800
02-Mar-202150,258.0950,439.8249,807.1250,296.8950,296.8917,500
01-Mar-202149,747.7150,058.4249,440.4649,849.8449,849.8418,400
26-Feb-202150,256.7150,400.3148,890.4849,099.9949,099.9923,100
25-Feb-202151,207.6151,386.1250,991.7651,039.3151,039.3133,500
24-Feb-202149,763.9450,881.1749,648.7850,781.6950,781.6945,900
23-Feb-202149,994.8550,327.3149,659.8549,751.4149,751.4114,900
22-Feb-202150,910.5150,986.0349,617.3749,744.3249,744.3216,300
19-Feb-202151,238.0251,432.9950,624.3350,889.7650,889.7615,000
18-Feb-202151,903.9651,903.9651,186.6851,324.6951,324.6918,200
17-Feb-202151,996.9452,078.1551,586.3451,703.8351,703.8313,600
16-Feb-202152,400.0352,516.7651,863.6152,104.1752,104.1721,100
15-Feb-202151,907.7552,235.9751,886.4652,154.1352,154.1314,700
12-Feb-202151,614.7751,804.5851,260.6251,544.3051,544.3015,100
11-Feb-202151,165.8451,592.4551,157.3151,531.5251,531.5212,100
10-Feb-202151,355.8951,512.8650,846.2251,309.3951,309.3916,000
09-Feb-202151,484.2351,835.8651,193.9351,329.0851,329.0821,200
08-Feb-202151,146.6751,523.3851,146.6751,348.7751,348.7720,600
05-Feb-202151,031.3951,073.2750,565.2950,731.6350,731.6332,200
04-Feb-202150,212.2550,687.5149,926.4550,614.2950,614.2933,600
03-Feb-202150,231.0650,526.3949,515.8850,255.7550,255.7522,400
02-Feb-202149,193.2650,154.4849,193.2649,797.7249,797.7228,400
01-Feb-202146,617.9548,764.4046,433.6548,600.6148,600.6122,000
29-Jan-202147,423.4747,423.6646,160.4646,285.7746,285.7714,500
28-Jan-202146,834.5747,172.0246,518.4846,874.3646,874.3625,000
27-Jan-202148,385.2848,387.2547,269.6047,409.9347,409.9319,600
25-Jan-202149,253.6849,263.1548,274.9248,347.5948,347.5915,500
22-Jan-202149,594.9549,676.8848,832.0848,878.5448,878.5418,400
21-Jan-202150,096.5750,184.0149,398.8649,624.7649,624.7619,300
20-Jan-202149,508.7949,874.4249,373.6849,792.1249,792.1212,200
19-Jan-202148,900.3149,499.8648,805.5449,398.2949,398.2911,000
18-Jan-202149,061.2249,122.2348,403.9748,564.2748,564.2716,600
15-Jan-202149,656.7149,656.7148,795.7949,034.6749,034.6714,700
14-Jan-202149,432.8349,663.5849,182.3749,584.1649,584.1624,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...