^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24-Nov-201733,670.0033,738.5333,639.9833,679.2433,679.247,800
23-Nov-201733,575.9133,670.1933,468.3033,588.0833,588.087,100
22-Nov-201733,569.0733,654.5333,465.2333,561.5533,561.5513,100
21-Nov-201733,438.2833,625.0533,437.6133,478.3533,478.3514,800
20-Nov-201733,365.8433,449.5333,288.2133,359.9033,359.907,900
17-Nov-201733,388.4733,520.8233,278.9133,342.8033,342.8011,300
16-Nov-201732,829.8233,165.1532,829.8233,106.8233,106.829,600
15-Nov-201732,944.9432,944.9432,683.5932,760.4432,760.4411,300
14-Nov-201732,990.0333,126.5532,907.1132,941.8732,941.8712,000
13-Nov-201733,397.4133,417.3032,999.9833,033.5633,033.5618,200
10-Nov-201733,235.7533,380.4233,108.0933,314.5633,314.5621,200
09-Nov-201733,376.6233,463.8033,111.5433,250.9333,250.9314,100
08-Nov-201733,417.3533,484.7033,157.6833,218.8133,218.812,83,000
07-Nov-201733,781.0133,865.9533,341.8233,370.7633,370.7616,300
06-Nov-201733,710.1533,848.4233,582.3833,731.1933,731.1913,100
03-Nov-201733,667.3433,733.7133,531.9433,685.5633,685.561,99,700
02-Nov-201733,615.8433,657.5733,527.0033,573.2233,573.2212,400
01-Nov-201733,344.2333,651.5233,340.6233,600.2733,600.2714,200
31-Oct-201733,254.9333,294.3033,164.2833,213.1333,213.1311,500
30-Oct-201733,260.1033,340.1733,206.9333,266.1633,266.1614,000
27-Oct-201733,228.3233,286.5133,109.4133,157.2233,157.2218,300
26-Oct-201733,025.1733,196.1732,835.0633,147.1333,147.1315,500
25-Oct-201732,995.2833,117.3332,804.6033,042.5033,042.5029,900
24-Oct-201732,619.2632,670.3732,502.0832,607.3432,607.348,400
23-Oct-201732,656.7532,663.0632,312.7432,506.7232,506.7210,900
18-Oct-201732,518.5632,670.3232,462.8532,584.3532,584.3514,100
17-Oct-201732,654.4132,699.8632,556.7432,609.1632,609.165,500
16-Oct-201732,488.2332,687.3232,445.4332,633.6432,633.649,200
13-Oct-201732,247.7432,508.5932,247.7432,432.6932,432.6915,500
12-Oct-201731,887.4732,209.0331,813.6732,182.2232,182.227,800
11-Oct-201731,975.5932,098.4631,769.4031,833.9931,833.998,600
10-Oct-201731,910.8231,994.7731,896.9031,924.4131,924.417,200
09-Oct-201731,862.2031,935.6331,781.7531,846.8931,846.895,800
06-Oct-201731,633.3431,844.2831,632.8131,814.2231,814.228,300
05-Oct-201731,725.8531,772.4131,562.2531,592.0331,592.035,900
04-Oct-201731,522.1731,752.1631,457.7831,671.7131,671.715,900
03-Oct-201731,537.8131,615.2831,440.4831,497.3831,497.387,100
29-Sep-201731,367.2531,523.8731,243.7131,283.7231,283.727,700
28-Sep-201731,216.3631,340.9131,081.8331,282.4831,282.488,300
27-Sep-201731,785.2431,797.4631,100.8031,159.8131,159.819,800
26-Sep-201731,685.8131,693.5931,455.6531,599.7631,599.7610,000
25-Sep-201731,986.4032,016.5231,474.5631,626.6331,626.6312,200
22-Sep-201732,339.5032,342.8131,886.0931,922.4431,922.449,600
21-Sep-201732,406.4232,462.6132,164.4232,370.0432,370.048,700
20-Sep-201732,467.1032,499.8832,383.8232,400.5132,400.5110,500
19-Sep-201732,522.4432,524.1132,358.6332,402.3732,402.3757,400
18-Sep-201732,361.3732,508.0632,361.2532,423.7632,423.769,500
15-Sep-201732,207.6332,356.1132,138.3832,272.6132,272.618,900
14-Sep-201732,289.2632,328.6132,186.8432,241.9332,241.939,100
13-Sep-201732,188.9532,348.3032,126.7732,186.4132,186.418,900
12-Sep-201732,029.1532,172.4631,950.2432,158.6632,158.667,000
11-Sep-201731,798.3131,952.8731,797.8931,882.1631,882.168,700
08-Sep-201731,694.1531,763.7031,619.0031,687.5231,687.527,800
07-Sep-201731,738.7431,814.9631,620.4431,662.7431,662.7410,200
06-Sep-201731,713.5031,727.8531,586.5331,661.9731,661.977,400
05-Sep-201731,755.1631,863.4731,674.2331,809.5531,809.558,000
04-Sep-201731,932.2031,932.2031,560.3231,702.2531,702.257,600
01-Sep-201731,769.3431,944.1031,707.2731,892.2331,892.236,600
31-Aug-201731,685.4431,757.1831,551.8531,730.4931,730.4917,900
30-Aug-201731,534.5731,727.9831,533.0231,646.4631,646.465,400
29-Aug-201731,724.8431,739.8031,360.8131,388.3931,388.396,800
28-Aug-201731,756.8731,809.7031,701.6731,750.8231,750.8210,100
24-Aug-201731,673.4431,678.1931,546.0531,596.0631,596.068,900
23-Aug-201731,407.4731,593.3931,379.2531,568.0131,568.0110,000
22-Aug-201731,393.9331,484.2831,241.5031,291.8531,291.8510,800
21-Aug-201731,609.9331,641.8131,220.5331,258.8531,258.8523,600
18-Aug-201731,729.8831,729.8831,349.1331,524.6831,524.6816,400
17-Aug-201731,919.1731,937.5131,714.1031,795.4631,795.468,500
16-Aug-201731,566.2431,805.9931,399.3531,770.8931,770.8912,500
14-Aug-201731,299.5231,526.4031,298.9031,449.0331,449.039,700
11-Aug-201731,355.9231,379.2031,128.0231,213.5931,213.5915,200
10-Aug-201731,750.7331,756.2731,422.8031,531.3331,531.3313,000
09-Aug-201731,926.1431,967.2831,731.9131,797.8431,797.849,300
08-Aug-201732,341.0532,354.7731,915.2032,014.1932,014.199,400
07-Aug-201732,377.8032,396.1432,235.8232,273.6732,273.6710,400
04-Aug-201732,191.1232,352.1932,107.9932,325.4132,325.4111,300
03-Aug-201732,502.5532,502.5532,194.5832,237.8832,237.8812,600
02-Aug-201732,641.5832,686.4832,394.8932,476.7432,476.7410,500
01-Aug-201732,579.8032,632.0232,462.2532,575.1732,575.179,000
31-Jul-201732,412.2032,546.5032,324.4532,514.9432,514.9413,100
28-Jul-201732,381.3632,381.3632,104.6632,309.8832,309.8811,300
27-Jul-201732,519.4432,672.6632,325.3332,383.3032,383.3010,900
26-Jul-201732,255.9932,413.6332,226.0832,382.4632,382.4612,400
25-Jul-201732,350.7132,374.3032,196.8632,228.2732,228.2714,100
24-Jul-201732,100.2232,320.8632,058.3332,245.8732,245.8711,500
21-Jul-201732,035.8832,062.2331,808.9332,028.8932,028.8918,000
20-Jul-201732,033.8232,057.1231,859.5031,904.4031,904.4011,200
19-Jul-201731,882.8031,978.8931,793.7231,955.3531,955.3511,300
18-Jul-201731,775.5431,911.6131,626.4431,710.9931,710.9921,600
17-Jul-201732,053.9832,131.9232,037.2132,074.7832,074.7810,300
14-Jul-201732,099.9332,109.7531,897.8732,020.7532,020.757,200
13-Jul-201731,896.2332,091.5231,892.6332,037.3832,037.3810,500
12-Jul-201731,813.2431,865.6931,731.4331,804.8231,804.828,300
11-Jul-201731,789.5031,885.1131,718.4831,747.0931,747.099,100
10-Jul-201731,510.6231,768.3931,471.4131,715.6431,715.6437,900
07-Jul-201731,373.5231,426.2931,286.6231,360.6331,360.636,200
06-Jul-201731,298.4231,460.7031,264.8631,369.3431,369.3410,100
05-Jul-201731,272.7231,284.6431,177.7831,245.5631,245.566,500
04-Jul-201731,331.2131,353.4631,166.3731,209.7931,209.798,700
03-Jul-201731,156.0431,258.3331,017.1131,221.6231,221.628,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...