India Markets open in 1 hr 53 mins

BSE SENSEX (^BSESN)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
30,958.25-179.96 (-0.58%)
At close: 3:40PM IST
DateOpenHighLowCloseAdj close*Volume
27-Jun-201731,194.6831,294.9630,847.0830,958.2530,958.2515,300
23-Jun-201731,352.5731,365.3931,110.3931,138.2131,138.2189,700
22-Jun-201731,351.5331,522.8731,255.6331,290.7431,290.7410,200
21-Jun-201731,302.1831,336.4431,193.6131,283.6431,283.6435,700
20-Jun-201731,392.5331,392.5331,261.4931,297.5331,297.538,100
19-Jun-201731,168.9831,362.1531,163.3531,311.5731,311.577,500
16-Jun-201731,160.4731,182.7331,017.1831,056.4031,056.4013,300
15-Jun-201731,222.8931,229.4431,026.4831,075.7331,075.7312,700
14-Jun-201731,147.6931,190.3631,054.9431,155.9131,155.9112,700
13-Jun-201731,091.1031,260.7731,062.3431,103.4931,103.4913,300
12-Jun-201731,225.4331,225.4331,044.2831,095.7031,095.706,800
09-Jun-201731,196.8631,289.9931,087.2831,262.0631,262.069,800
08-Jun-201731,316.9131,354.5131,193.7731,213.3631,213.3614,000
07-Jun-201731,252.7131,346.9931,172.9831,271.2831,271.289,500
06-Jun-201731,420.8531,430.3231,172.5531,190.5631,190.5613,600
05-Jun-201731,274.7431,355.4231,198.2231,309.4931,309.499,000
02-Jun-201731,205.3731,332.5631,190.4031,273.2931,273.298,500
01-Jun-201731,117.0931,213.1231,062.0231,137.5931,137.598,300
31-May-201731,222.5131,255.2831,107.4831,145.8031,145.8013,000
30-May-201731,111.7331,220.3831,064.0431,159.4031,159.409,600
29-May-201730,944.3831,214.3930,869.9031,109.2831,109.2814,900
26-May-201730,765.7731,074.0730,745.5731,028.2131,028.2114,600
25-May-201730,374.8130,793.4330,352.2630,750.0330,750.0310,000
24-May-201730,446.7730,534.1530,247.6030,301.6430,301.6411,300
23-May-201730,553.8930,610.6430,316.9230,365.2530,365.2518,700
22-May-201730,638.8830,712.1530,516.8730,570.9730,570.9711,400
19-May-201730,539.6530,712.3530,338.5230,464.9230,464.9213,800
18-May-201730,466.8230,575.8330,393.7230,434.7930,434.7916,200
17-May-201730,616.5330,692.4530,519.1430,658.7730,658.7714,900
16-May-201730,391.4830,591.5530,363.3730,582.6030,582.6013,600
15-May-201730,287.3730,357.9630,273.6230,322.1230,322.128,000
12-May-201730,285.6130,299.7430,111.4530,188.1530,188.1511,100
11-May-201730,309.7130,366.4330,207.1130,250.9830,250.9810,700
10-May-201729,988.7830,271.6029,987.4430,248.1730,248.1711,000
09-May-201729,977.5030,017.8229,911.4429,933.2529,933.258,400
08-May-201729,915.1230,016.0429,877.4129,926.1529,926.1510,000
05-May-201730,142.1430,176.5529,823.6029,858.8029,858.8015,900
04-May-201730,069.7230,169.9530,007.4030,126.2130,126.2122,300
03-May-201729,984.9530,020.5929,846.5729,894.8029,894.8011,300
02-May-201730,021.4930,069.2429,804.1229,921.1829,921.1811,700
28-Apr-201730,064.6030,067.6429,848.2129,918.4029,918.4011,300
27-Apr-201730,141.3930,184.2229,973.4030,029.7430,029.7410,700
26-Apr-201730,030.2030,167.0929,968.5730,133.3530,133.3510,900
25-Apr-201729,825.1429,961.8229,780.8429,943.2429,943.248,600
24-Apr-201729,407.6829,681.3329,392.9929,655.8429,655.848,900
21-Apr-201729,575.6629,584.3429,259.4229,365.3029,365.3011,300
20-Apr-201729,358.5929,453.0629,341.6829,422.3929,422.3914,600
19-Apr-201729,369.9029,388.2529,241.4829,336.5729,336.5711,600
18-Apr-201729,487.7829,701.1929,286.3829,319.1029,319.1012,100
17-Apr-201729,470.2729,494.0829,363.2829,413.6629,413.666,700
13-Apr-201729,637.1229,660.4829,442.2629,461.4529,461.4510,700
12-Apr-201729,838.8229,838.8229,549.7429,643.4829,643.488,500
11-Apr-201729,630.0629,804.5129,570.5829,788.3529,788.3510,800
10-Apr-201729,752.6229,831.3229,553.0429,575.7429,575.7410,700
07-Apr-201729,850.7129,886.1229,668.4529,706.6129,706.6114,700
06-Apr-201729,946.8929,954.2529,817.5929,927.3429,927.3411,300
05-Apr-201729,996.0330,007.4829,817.6929,974.2429,974.2411,200
03-Apr-201729,737.7329,926.9429,705.7229,910.2229,910.2210,100
31-Mar-201729,633.9129,687.6429,552.6129,620.5029,620.5011,800
30-Mar-201729,538.0329,684.5429,521.6529,647.4229,647.4215,700
29-Mar-201729,463.0129,554.3929,439.4229,531.4329,531.4341,600
28-Mar-201729,301.2229,442.1829,301.2229,409.5229,409.5233,500
27-Mar-201729,395.6829,420.7029,163.5429,237.1529,237.1515,100
24-Mar-201729,350.6029,539.8529,350.1729,421.4029,421.4021,000
23-Mar-201729,201.0129,373.7929,198.0829,332.1629,332.1626,000
22-Mar-201729,341.4129,341.4129,137.4829,167.6829,167.6814,700
21-Mar-201729,525.8829,585.0529,380.1429,485.4529,485.4511,500
20-Mar-201729,653.5429,699.4829,482.4029,518.7429,518.744,00,800
17-Mar-201729,755.7429,824.6229,601.8629,648.9929,648.9914,500
16-Mar-201729,482.8329,614.7929,482.8329,585.8529,585.8518,400
15-Mar-201729,452.8629,500.0829,358.9129,398.1129,398.113,92,500
14-Mar-201729,437.2329,561.9329,356.0529,442.6329,442.6329,200
10-Mar-201729,006.0029,076.6328,851.0428,946.2328,946.2315,900
09-Mar-201728,909.7028,986.7228,815.0228,929.1328,929.134,01,500
08-Mar-201729,021.0629,022.3228,815.4828,901.9428,901.9416,300
07-Mar-201729,092.1629,098.1728,957.6828,999.5628,999.569,700
06-Mar-201728,859.2129,070.2028,856.1229,048.1929,048.1912,100
03-Mar-201728,827.5028,860.1328,716.2128,832.4528,832.459,300
02-Mar-201729,117.3829,145.6228,784.3128,839.7928,839.7910,800
01-Mar-201728,849.0429,029.1728,824.1728,984.4928,984.4914,600
28-Feb-201728,825.1928,876.5428,721.1228,743.3228,743.3210,700
27-Feb-201728,910.5028,961.8328,791.1928,812.8828,812.8812,000
23-Feb-201728,927.6729,065.3128,860.4628,892.9728,892.9718,400
22-Feb-201728,822.4028,963.5228,789.3028,864.7128,864.7116,300
21-Feb-201728,716.7028,801.0028,597.3328,761.5928,761.598,400
20-Feb-201728,481.9128,696.5328,419.2728,661.5828,661.588,900
17-Feb-201728,670.4328,726.2628,410.9128,468.7528,468.7515,000
16-Feb-201728,223.8528,327.8428,146.1928,301.2728,301.279,700
15-Feb-201728,270.1128,382.3228,102.2328,155.5628,155.5617,800
14-Feb-201728,386.1228,393.4228,263.4528,339.3128,339.3111,700
13-Feb-201728,450.4228,458.8028,197.3828,351.6228,351.629,400
10-Feb-201728,367.1728,456.1828,286.8028,334.2528,334.2513,700
09-Feb-201728,349.2228,469.4828,152.1828,329.7028,329.7010,200
08-Feb-201728,386.0828,391.6428,149.0828,289.9228,289.9210,900
07-Feb-201728,443.2328,483.4128,239.1228,335.1628,335.1610,800
06-Feb-201728,340.3928,487.2828,340.3928,439.2828,439.2810,000
03-Feb-201728,270.6728,280.5828,127.1828,240.5228,240.5210,800
02-Feb-201728,167.8328,299.9228,070.8128,226.6128,226.6117,200
01-Feb-201727,669.0828,159.5427,590.1028,141.6428,141.6418,200
31-Jan-201727,867.9227,867.9227,624.5427,655.9627,655.9610,700
*Close price adjusted for dividends and splits.
Loading more data...