^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
19-Dec-201836,441.4636,493.4636,418.8436,438.2736,438.27-
18-Dec-201836,226.3836,375.3836,046.5236,347.0836,347.082,07,93,100
17-Dec-201836,129.1336,312.3136,123.6236,270.0736,270.071,71,30,800
14-Dec-201835,960.1936,019.0235,813.8535,962.9335,962.9319,000
13-Dec-201836,024.8836,095.5635,794.5135,929.6435,929.6422,600
12-Dec-201835,277.8435,826.5835,167.4735,779.0735,779.0721,600
11-Dec-201834,584.1335,207.3334,426.2935,150.0135,150.0122,300
10-Dec-201835,204.6635,246.9734,915.7734,959.7234,959.7218,500
07-Dec-201835,494.8635,730.0535,378.2735,673.2535,673.2519,000
06-Dec-201835,694.2535,707.2335,266.7635,312.1335,312.1322,600
05-Dec-201836,035.6536,048.6535,777.8135,884.4135,884.4120,800
04-Dec-201836,290.4836,295.8436,036.3936,134.3136,134.3118,500
03-Dec-201836,396.6936,446.1636,099.6836,241.0036,241.0030,100
30-Nov-201836,304.4336,389.2236,082.9736,194.3036,194.3023,300
29-Nov-201835,997.2936,253.8535,946.2436,170.4136,170.4140,500
28-Nov-201835,635.5235,822.1635,605.3435,716.9535,716.9527,500
27-Nov-201835,394.7735,555.1635,262.9735,513.1435,513.1419,100
26-Nov-201835,118.0935,397.2434,896.0735,354.0835,354.0819,200
22-Nov-201835,282.3335,364.5034,937.9834,981.0234,981.0213,800
21-Nov-201835,492.6235,494.2535,112.4935,199.8035,199.8013,900
20-Nov-201835,730.7735,731.6735,416.1835,474.5135,474.5115,700
19-Nov-201835,647.6235,818.8335,511.1035,774.8835,774.8815,600
16-Nov-201835,398.7035,545.8535,324.3735,457.1635,457.1621,100
15-Nov-201835,145.7535,402.0035,118.4235,260.5435,260.5420,000
14-Nov-201835,330.1435,351.8834,986.8635,141.9935,141.9923,300
13-Nov-201834,846.1935,187.7534,672.2035,144.4935,144.4912,000
12-Nov-201835,287.4935,333.2234,756.8034,812.9934,812.9915,700
09-Nov-201835,258.1335,287.2935,011.2335,158.5535,158.5517,100
07-Nov-201835,301.8835,302.2535,183.1735,237.6835,237.682,500
06-Nov-201835,076.2435,196.0334,889.7234,991.9134,991.9116,200
05-Nov-201835,118.6235,123.4134,811.6034,950.9234,950.9222,200
02-Nov-201834,743.9535,190.2034,649.8035,011.6535,011.6538,700
01-Nov-201834,650.6334,679.9334,303.3834,431.9734,431.9722,400
31-Oct-201833,963.0934,463.3833,587.2434,442.0534,442.0525,900
30-Oct-201834,068.9234,176.3633,799.7933,891.1333,891.1315,800
29-Oct-201833,549.8834,154.6033,341.8034,067.4034,067.4028,000
26-Oct-201833,776.8033,776.8033,291.5833,349.3133,349.3121,300
25-Oct-201833,778.6033,838.7633,553.1833,690.0933,690.0917,400
24-Oct-201834,203.7034,300.9733,726.0734,033.9634,033.9618,900
23-Oct-201833,935.8834,073.9233,742.7533,847.2333,847.2312,700
22-Oct-201834,689.3934,748.6934,082.7634,134.3834,134.3817,100
19-Oct-201834,563.2934,563.2934,140.3234,315.6334,315.6316,000
17-Oct-201835,543.3835,605.4334,727.1634,779.5834,779.5817,700
16-Oct-201835,004.3335,215.7934,913.0635,162.4835,162.4812,900
15-Oct-201834,971.8335,008.6534,559.9834,865.1034,865.1010,600
12-Oct-201834,291.9234,808.4234,279.7834,733.5834,733.5831,300
11-Oct-201834,063.8234,325.1833,723.5334,001.1534,001.1530,700
10-Oct-201834,493.2134,858.3534,346.5034,760.8934,760.8924,400
09-Oct-201834,651.8234,711.6834,233.5034,299.4734,299.4730,300
08-Oct-201834,412.3634,636.4333,974.6634,474.3834,474.3820,400
05-Oct-201835,097.9935,118.5434,202.2234,376.9934,376.9922,100
04-Oct-201835,820.5335,820.5335,022.1235,169.1635,169.1621,300
03-Oct-201836,602.8536,602.8535,911.8235,975.6335,975.6325,100
01-Oct-201836,274.2536,616.6435,960.6536,526.1436,526.1421,300
28-Sep-201836,452.7436,551.8635,985.6336,227.1436,227.1422,800
27-Sep-201836,691.9336,711.6236,238.2336,324.1736,324.1717,800
26-Sep-201836,936.6436,938.7436,357.9336,542.2736,542.2721,800
25-Sep-201836,350.2536,705.7936,064.1036,652.0636,652.0620,500
24-Sep-201836,924.7236,945.5036,216.9536,305.0236,305.0223,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...