^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Sep-201938,844.0039,441.1238,674.0439,090.0339,090.03-
20-Sep-201936,214.9238,378.0236,085.7438,014.6238,014.6261,000
19-Sep-201936,613.9336,613.9335,987.8036,093.4736,093.4731,700
18-Sep-201936,621.3836,712.9936,465.9236,563.8836,563.8825,400
17-Sep-201937,169.4637,169.5636,419.0936,481.0936,481.0920,500
16-Sep-201937,204.5637,302.0637,028.9437,123.3137,123.3119,900
13-Sep-201937,175.8637,413.5037,000.0937,384.9937,384.9934,300
12-Sep-201937,330.4737,435.1537,048.6737,104.2837,104.2827,500
11-Sep-201937,251.0337,343.4637,193.5737,270.8237,270.8236,700
09-Sep-201936,969.4837,244.0836,784.4737,145.4537,145.4525,300
06-Sep-201936,785.5937,012.9836,727.6636,981.7736,981.7723,000
05-Sep-201936,821.7136,898.9936,541.8836,644.4236,644.4227,400
04-Sep-201936,575.2436,776.3136,409.5436,724.7436,724.7425,600
03-Sep-201937,181.7637,188.3836,466.0136,562.9136,562.9123,600
30-Aug-201937,222.2637,397.9736,829.8137,332.7937,332.7933,400
29-Aug-201937,381.8037,381.8036,987.3537,068.9337,068.9331,700
28-Aug-201937,655.7737,687.8237,249.1937,451.8437,451.8428,600
27-Aug-201937,658.4837,731.5137,449.6937,641.2737,641.2736,500
26-Aug-201937,363.9537,544.4836,492.6537,494.1237,494.1235,600
23-Aug-201936,387.6836,807.3436,102.3536,701.1636,701.1638,400
22-Aug-201937,087.5837,087.5836,391.3536,472.9336,472.9333,100
21-Aug-201937,298.7337,406.5537,022.5237,060.3737,060.3728,500
20-Aug-201937,441.7537,511.5537,219.9037,328.0137,328.0120,900
19-Aug-201937,485.9237,718.8837,358.4937,402.4937,402.4917,700
16-Aug-201937,383.0037,444.4536,974.4137,350.3337,350.3326,100
14-Aug-201937,233.5037,473.6137,000.7737,311.5337,311.5322,500
13-Aug-201937,755.1637,755.1636,888.4936,958.1636,958.1628,600
09-Aug-201937,521.3037,807.5537,406.2637,581.9137,581.9127,400
08-Aug-201936,808.0137,405.4836,655.4137,327.3637,327.3624,100
07-Aug-201937,025.2737,104.7936,610.5736,690.5036,690.5025,300
06-Aug-201936,568.0337,241.7736,536.5936,976.8536,976.8525,400
05-Aug-201936,842.1736,844.0536,416.7936,699.8436,699.8425,900
02-Aug-201936,920.1137,375.1636,607.4137,118.2237,118.2228,100
01-Aug-201937,387.1837,387.1836,694.1837,018.3237,018.3221,000
31-Jul-201937,257.5537,576.3737,128.2637,481.1237,481.1227,200
30-Jul-201937,735.5437,950.2137,359.0337,397.2437,397.2422,800
29-Jul-201938,043.2238,043.2237,519.1637,686.3737,686.3721,100
26-Jul-201937,831.1837,978.0737,690.4737,882.7937,882.7924,100
25-Jul-201937,935.0238,169.8737,775.5137,830.9837,830.9818,000
24-Jul-201937,990.2338,102.8437,708.4137,847.6537,847.6516,600
23-Jul-201938,138.5638,217.8137,898.9037,982.7437,982.7419,300
22-Jul-201938,333.5238,333.5237,890.3238,031.1338,031.1323,000
19-Jul-201939,058.7339,058.7338,271.3538,337.0138,337.0119,200
18-Jul-201939,204.4739,204.4738,861.2538,897.4638,897.4624,100
17-Jul-201939,171.1039,284.7339,081.1439,215.6439,215.6423,400
16-Jul-201938,961.8639,173.8938,845.2739,131.0439,131.0425,100
15-Jul-201939,009.9539,023.9738,696.6038,896.7138,896.7118,000
12-Jul-201938,941.1039,021.8438,684.8538,736.2338,736.2312,900
11-Jul-201938,751.6238,892.5038,631.3138,823.1138,823.1114,600
10-Jul-201938,701.9938,854.8538,474.6638,557.0438,557.0414,900
09-Jul-201938,754.4738,814.2338,435.8738,730.8238,730.8218,800
08-Jul-201939,476.3839,476.3838,605.4838,720.5738,720.5722,000
05-Jul-201939,990.4040,032.4139,441.3839,513.3939,513.3926,000
04-Jul-201939,917.6539,979.1039,858.3339,908.0639,908.0614,500
03-Jul-201939,907.5739,934.9939,732.3839,839.2539,839.2513,800
02-Jul-201939,811.6839,838.4939,499.1939,816.4839,816.4814,800
01-Jul-201939,543.7339,764.8239,541.0939,686.5039,686.5010,800
28-Jun-201939,630.5239,675.2539,361.9239,394.6439,394.6411,200
27-Jun-201939,633.9739,817.2239,510.4439,586.4139,586.4113,200
26-Jun-201939,379.1339,674.2239,319.6439,592.0839,592.0815,000
25-Jun-201939,131.9439,490.6438,946.0439,434.9439,434.9411,300
24-Jun-201939,160.2339,300.0239,021.7039,122.9639,122.9611,600
21-Jun-201939,608.2539,617.9539,121.3039,194.4939,194.4915,600
20-Jun-201939,042.9639,638.6438,933.7839,601.6339,601.6320,100
19-Jun-201939,176.5639,435.8038,881.0539,112.7439,112.7418,500
18-Jun-201939,056.9839,167.8338,870.9639,046.3439,046.3417,800
17-Jun-201939,514.3639,540.4238,911.4938,960.7938,960.7912,700
14-Jun-201939,797.0039,799.9039,363.4539,452.0739,452.0720,600
13-Jun-201939,679.3539,800.8139,461.2739,741.3639,741.3621,800
12-Jun-201939,974.1839,982.1039,623.5339,756.8139,756.8111,700
11-Jun-201939,900.4540,066.3139,760.0239,950.4639,950.4614,200
10-Jun-201939,787.3339,979.4839,619.9739,784.5239,784.5216,200
07-Jun-201939,581.7739,703.1039,279.4739,615.9039,615.9014,800
06-Jun-201940,136.4340,159.2639,481.1539,529.7239,529.7218,700
04-Jun-201940,196.0040,312.0740,031.0540,083.5440,083.5411,900
03-Jun-201939,806.8640,308.9039,711.0240,267.6240,267.6234,600
31-May-201939,998.9140,122.3439,374.2439,714.2039,714.2017,100
30-May-201939,580.2839,911.9239,500.5639,831.9739,831.9717,500
29-May-201939,714.2739,767.9339,420.5039,502.0539,502.0512,800
28-May-201939,765.6439,828.6539,498.6539,749.7339,749.7315,300
27-May-201939,536.2339,821.9439,353.1639,683.2939,683.2916,000
24-May-201939,076.2839,476.9738,824.2639,434.7239,434.7217,100
23-May-201939,591.7740,124.9638,651.6138,811.3938,811.3928,100
22-May-201939,086.2139,249.0838,903.8739,110.2139,110.2115,600
21-May-201939,449.4539,571.7338,884.8538,969.8038,969.8022,700
20-May-201938,701.1839,412.5638,570.0439,352.6739,352.6726,400
17-May-201937,494.4238,001.1337,415.3637,930.7737,930.7718,800
16-May-201937,179.1337,518.9437,052.3037,393.4837,393.4815,700
15-May-201937,539.0537,559.6737,047.8737,114.8837,114.8819,400
14-May-201937,146.5837,572.7036,956.1037,318.5337,318.5317,700
13-May-201937,491.3037,583.5736,999.8437,090.8237,090.8217,800
10-May-201937,632.3637,721.9837,370.3937,462.9937,462.9919,700
09-May-201937,747.9137,780.4637,405.4037,558.9137,558.9115,300
08-May-201938,244.1838,248.5737,743.0737,789.1337,789.1313,100
07-May-201938,815.4638,835.5438,236.1838,276.6338,276.6315,600
06-May-201938,719.3338,719.3338,509.7938,600.3438,600.3413,400
03-May-201939,009.5539,172.7638,920.1738,963.2638,963.2614,800
02-May-201939,036.5139,189.9538,882.9938,981.4338,981.4326,200
30-Apr-201939,056.9239,105.8838,753.4639,031.5539,031.5530,900
26-Apr-201938,865.8339,103.1638,765.3339,067.3339,067.3317,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...