Mail

^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
06-Jul-2020	36,313.46	36,661.66	36,254.02	36,487.28	36,487.28	-
03-Jul-2020	36,025.38	36,110.21	35,872.38	36,021.42	36,021.42	16,500
02-Jul-2020	35,604.00	36,014.92	35,595.36	35,843.70	35,843.70	20,600
01-Jul-2020	35,009.59	35,467.23	34,927.20	35,414.45	35,414.45	19,400
30-Jun-2020	35,168.30	35,233.91	34,812.80	34,915.80	34,915.80	18,500
29-Jun-2020	34,926.95	35,032.36	34,662.06	34,961.52	34,961.52	18,300
26-Jun-2020	35,144.78	35,254.88	34,910.34	35,171.27	35,171.27	24,800
25-Jun-2020	34,525.39	35,081.61	34,499.78	34,842.10	34,842.10	24,600
24-Jun-2020	35,679.74	35,706.55	34,794.93	34,868.98	34,868.98	26,600
23-Jun-2020	35,015.73	35,482.16	34,843.69	35,430.43	35,430.43	25,200
22-Jun-2020	34,892.03	35,213.52	34,794.40	34,911.32	34,911.32	25,100
19-Jun-2020	34,335.38	34,848.37	34,136.39	34,731.73	34,731.73	27,900
18-Jun-2020	33,371.52	34,276.01	33,371.52	34,208.05	34,208.05	21,200
17-Jun-2020	33,438.31	33,933.66	33,332.96	33,507.92	33,507.92	20,200
16-Jun-2020	33,853.72	34,022.01	32,953.30	33,605.22	33,605.22	27,400
15-Jun-2020	33,670.55	33,670.55	32,923.74	33,228.80	33,228.80	18,400
12-Jun-2020	32,436.69	33,856.27	32,348.10	33,780.89	33,780.89	23,000
11-Jun-2020	34,214.69	34,219.39	33,480.42	33,538.37	33,538.37	20,900
10-Jun-2020	34,029.14	34,350.17	33,949.46	34,247.05	34,247.05	15,500
09-Jun-2020	34,520.79	34,811.29	33,881.19	33,956.69	33,956.69	19,200
08-Jun-2020	34,841.17	34,927.80	34,211.83	34,370.58	34,370.58	25,700
05-Jun-2020	34,198.55	34,405.43	33,958.02	34,287.24	34,287.24	24,600
04-Jun-2020	34,072.50	34,310.14	33,711.24	33,980.70	33,980.70	17,900
03-Jun-2020	34,185.41	34,488.69	34,027.50	34,109.54	34,109.54	18,400
02-Jun-2020	33,450.19	33,866.63	33,301.29	33,825.53	33,825.53	75,600
01-Jun-2020	32,906.05	33,673.83	32,876.55	33,303.52	33,303.52	22,900
29-May-2020	32,041.29	32,480.52	31,823.80	32,424.10	32,424.10	37,100
28-May-2020	31,827.80	32,267.23	31,641.77	32,200.59	32,200.59	27,500
27-May-2020	30,793.11	31,660.60	30,525.68	31,605.22	31,605.22	20,500
26-May-2020	30,864.27	31,086.70	30,512.14	30,609.30	30,609.30	1,88,300
22-May-2020	30,822.78	31,107.91	30,474.88	30,672.59	30,672.59	20,600
21-May-2020	30,904.29	31,188.79	30,765.32	30,932.90	30,932.90	15,500
20-May-2020	30,159.59	30,878.31	30,157.75	30,818.61	30,818.61	16,100
19-May-2020	30,450.74	30,739.96	30,116.82	30,196.17	30,196.17	18,700
18-May-2020	31,248.26	31,248.26	29,968.45	30,028.98	30,028.98	19,500
15-May-2020	31,296.28	31,296.28	30,770.48	31,097.73	31,097.73	13,000
14-May-2020	31,466.33	31,630.94	31,052.65	31,122.89	31,122.89	15,200
13-May-2020	32,841.87	32,845.48	31,901.92	32,008.61	32,008.61	18,400
12-May-2020	31,342.93	31,536.89	30,844.66	31,371.12	31,371.12	23,100
11-May-2020	32,030.34	32,301.58	31,500.87	31,561.22	31,561.22	18,100
08-May-2020	32,083.32	32,088.51	31,598.00	31,642.70	31,642.70	15,900
07-May-2020	31,677.69	31,705.25	31,362.87	31,443.38	31,443.38	19,900
06-May-2020	31,577.63	31,970.84	31,158.75	31,685.75	31,685.75	19,200
05-May-2020	32,182.90	32,264.00	31,403.57	31,453.51	31,453.51	19,200
04-May-2020	32,748.14	32,748.14	31,632.02	31,715.35	31,715.35	18,300
30-Apr-2020	33,381.19	33,887.25	33,354.93	33,717.62	33,717.62	21,100
29-Apr-2020	32,311.04	32,897.59	32,171.65	32,720.16	32,720.16	16,000
28-Apr-2020	32,101.91	32,199.91	31,661.34	32,114.52	32,114.52	15,600
27-Apr-2020	31,659.04	32,103.70	31,651.58	31,743.08	31,743.08	12,900
24-Apr-2020	31,426.62	31,842.24	31,278.27	31,327.22	31,327.22	17,600
23-Apr-2020	31,646.45	31,959.02	31,292.92	31,863.08	31,863.08	24,400
22-Apr-2020	30,856.14	31,471.14	30,578.55	31,379.55	31,379.55	21,000
21-Apr-2020	30,836.19	30,900.12	30,378.26	30,636.71	30,636.71	19,700
20-Apr-2020	32,056.19	32,056.47	31,490.26	31,648.00	31,648.00	17,200
17-Apr-2020	31,656.68	31,718.73	30,960.94	31,588.72	31,588.72	22,200
16-Apr-2020	30,095.51	30,800.20	30,016.17	30,602.61	30,602.61	16,900
15-Apr-2020	31,277.11	31,568.36	30,222.07	30,379.81	30,379.81	23,600
13-Apr-2020	31,195.72	31,195.72	30,474.15	30,690.02	30,690.02	16,100
09-Apr-2020	30,571.19	31,225.20	30,420.22	31,159.62	31,159.62	18,800
08-Apr-2020	29,701.92	31,227.97	29,602.94	29,893.96	29,893.96	24,700
07-Apr-2020	28,898.36	30,157.65	28,602.31	30,067.21	30,067.21	21,900
03-Apr-2020	28,623.53	28,639.12	27,500.79	27,590.95	27,590.95	18,900
01-Apr-2020	29,505.33	29,505.98	28,073.43	28,265.31	28,265.31	18,000
31-Mar-2020	29,294.94	29,770.88	28,667.36	29,468.49	29,468.49	26,400
30-Mar-2020	29,226.55	29,497.57	28,290.99	28,440.32	28,440.32	23,200
27-Mar-2020	30,747.81	31,126.03	29,346.99	29,815.59	29,815.59	1,16,900
26-Mar-2020	29,073.71	30,099.91	28,566.34	29,946.77	29,946.77	35,000
25-Mar-2020	26,499.81	28,790.19	26,359.91	28,535.78	28,535.78	1,41,500
24-Mar-2020	27,056.23	27,462.87	25,638.90	26,674.03	26,674.03	24,700
23-Mar-2020	27,608.80	27,900.83	25,880.83	25,981.24	25,981.24	21,800
20-Mar-2020	28,460.82	30,418.20	27,932.67	29,915.96	29,915.96	32,100
19-Mar-2020	27,773.36	29,370.53	26,714.46	28,288.23	28,288.23	33,200
18-Mar-2020	30,968.84	31,101.77	28,613.05	28,869.51	28,869.51	31,300
17-Mar-2020	31,611.57	32,047.98	30,394.94	30,579.09	30,579.09	21,500
16-Mar-2020	33,103.24	33,103.24	31,276.30	31,390.07	31,390.07	18,100
13-Mar-2020	31,214.13	34,769.48	29,388.97	34,103.48	34,103.48	32,600
12-Mar-2020	34,472.50	34,472.50	32,493.10	32,778.14	32,778.14	25,200
11-Mar-2020	35,468.90	36,021.51	35,261.92	35,697.40	35,697.40	27,900
09-Mar-2020	36,950.20	36,950.20	35,109.18	35,634.95	35,634.95	18,800
06-Mar-2020	37,613.96	37,747.07	37,011.09	37,576.62	37,576.62	19,000
05-Mar-2020	38,604.25	38,887.80	38,386.68	38,470.61	38,470.61	13,500
04-Mar-2020	38,715.72	38,791.70	37,846.10	38,409.48	38,409.48	15,300
03-Mar-2020	38,480.89	38,754.24	38,142.30	38,623.70	38,623.70	10,600
02-Mar-2020	38,910.95	39,083.17	37,785.99	38,144.02	38,144.02	13,400
28-Feb-2020	39,087.47	39,087.47	38,219.97	38,297.29	38,297.29	12,700
27-Feb-2020	39,947.80	39,947.80	39,423.27	39,745.66	39,745.66	9,600
26-Feb-2020	40,194.89	40,255.39	39,760.39	39,888.96	39,888.96	9,000
25-Feb-2020	40,497.72	40,536.00	40,220.59	40,281.20	40,281.20	7,300
24-Feb-2020	41,037.01	41,037.01	40,306.36	40,363.23	40,363.23	8,100
20-Feb-2020	41,334.96	41,399.93	41,134.31	41,170.12	41,170.12	8,400
19-Feb-2020	41,121.51	41,357.16	41,048.93	41,323.00	41,323.00	5,600
18-Feb-2020	41,042.46	41,042.46	40,610.95	40,894.38	40,894.38	12,300
17-Feb-2020	41,324.04	41,420.34	41,030.58	41,055.69	41,055.69	6,900
14-Feb-2020	41,510.19	41,702.36	41,183.13	41,257.74	41,257.74	9,800
13-Feb-2020	41,707.21	41,709.30	41,338.31	41,459.79	41,459.79	9,100
12-Feb-2020	41,330.85	41,671.86	41,330.85	41,565.90	41,565.90	9,600
11-Feb-2020	41,183.39	41,444.34	41,179.14	41,216.14	41,216.14	7,700
10-Feb-2020	41,166.72	41,172.06	40,798.98	40,979.62	40,979.62	15,200
07-Feb-2020	41,394.41	41,394.41	41,073.36	41,141.85	41,141.85	15,300
06-Feb-2020	41,209.13	41,405.43	41,113.11	41,306.03	41,306.03	15,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...