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
12-Dec-2019	40,561.34	40,712.65	40,490.69	40,581.71	40,581.71	-
11-Dec-2019	40,285.20	40,466.13	40,135.37	40,412.57	40,412.57	55,500
10-Dec-2019	40,588.81	40,588.81	40,208.70	40,239.88	40,239.88	31,400
09-Dec-2019	40,527.24	40,645.63	40,336.56	40,487.43	40,487.43	32,600
06-Dec-2019	40,952.13	40,952.13	40,337.53	40,445.15	40,445.15	33,100
05-Dec-2019	40,988.14	41,002.41	40,720.17	40,779.59	40,779.59	33,000
04-Dec-2019	40,606.01	40,886.87	40,475.83	40,850.29	40,850.29	44,500
03-Dec-2019	40,852.61	40,885.03	40,554.04	40,675.45	40,675.45	33,700
02-Dec-2019	41,072.94	41,093.99	40,707.63	40,802.17	40,802.17	39,800
29-Nov-2019	41,138.26	41,143.22	40,664.18	40,793.81	40,793.81	46,700
28-Nov-2019	41,161.54	41,163.79	40,996.08	41,130.17	41,130.17	30,900
27-Nov-2019	40,979.39	41,075.76	40,848.70	41,020.61	41,020.61	32,400
26-Nov-2019	41,022.85	41,120.28	40,710.20	40,821.30	40,821.30	32,800
25-Nov-2019	40,439.66	40,931.71	40,393.90	40,889.23	40,889.23	28,600
22-Nov-2019	40,653.17	40,653.17	40,276.83	40,359.41	40,359.41	21,700
21-Nov-2019	40,737.31	40,744.85	40,534.12	40,575.17	40,575.17	21,800
20-Nov-2019	40,729.80	40,816.38	40,575.96	40,651.64	40,651.64	32,300
19-Nov-2019	40,455.36	40,544.13	40,290.21	40,469.70	40,469.70	39,100
18-Nov-2019	40,431.08	40,542.40	40,221.97	40,284.19	40,284.19	28,700
15-Nov-2019	40,408.20	40,650.06	40,308.09	40,356.69	40,356.69	25,800
14-Nov-2019	40,178.93	40,348.61	40,026.99	40,286.48	40,286.48	27,800
13-Nov-2019	40,346.43	40,447.17	40,061.23	40,116.06	40,116.06	37,700
11-Nov-2019	40,316.50	40,417.44	40,150.97	40,345.08	40,345.08	29,500
08-Nov-2019	40,630.56	40,749.33	40,263.94	40,323.61	40,323.61	42,600
07-Nov-2019	40,625.64	40,688.27	40,421.07	40,653.74	40,653.74	30,200
06-Nov-2019	40,311.85	40,606.91	40,037.53	40,469.78	40,469.78	37,700
05-Nov-2019	40,445.67	40,466.55	40,053.55	40,248.23	40,248.23	45,400
04-Nov-2019	40,293.85	40,483.21	40,186.29	40,301.96	40,301.96	62,600
01-Nov-2019	40,196.07	40,283.30	40,014.23	40,165.03	40,165.03	57,000
31-Oct-2019	40,211.99	40,392.22	40,054.89	40,129.05	40,129.05	87,900
30-Oct-2019	40,055.63	40,178.12	39,805.11	40,051.87	40,051.87	37,200
29-Oct-2019	39,293.49	39,917.01	39,254.12	39,831.84	39,831.84	50,500
27-Oct-2019	-	-	-	-	-	-
25-Oct-2019	39,201.67	39,241.61	38,718.27	39,058.06	39,058.06	48,600
24-Oct-2019	39,223.01	39,327.15	38,840.76	39,020.39	39,020.39	36,600
23-Oct-2019	39,063.84	39,196.67	38,866.08	39,058.83	39,058.83	41,000
22-Oct-2019	39,233.40	39,426.47	38,924.85	38,963.84	38,963.84	54,500
18-Oct-2019	39,087.83	39,361.06	38,963.60	39,298.38	39,298.38	42,400
17-Oct-2019	38,647.44	39,104.69	38,557.43	39,052.06	39,052.06	47,100
16-Oct-2019	38,637.05	38,666.38	38,416.67	38,598.99	38,598.99	27,500
15-Oct-2019	38,316.49	38,635.19	38,238.27	38,506.09	38,506.09	26,200
14-Oct-2019	38,208.24	38,513.69	38,066.13	38,214.47	38,214.47	28,500
11-Oct-2019	37,994.48	38,345.41	37,737.85	38,127.08	38,127.08	39,400
10-Oct-2019	38,130.23	38,130.23	37,802.93	37,880.40	37,880.40	27,300
09-Oct-2019	37,628.05	38,209.84	37,415.83	38,177.95	38,177.95	36,400
07-Oct-2019	37,853.80	37,919.47	37,480.53	37,531.98	37,531.98	40,400
04-Oct-2019	38,401.49	38,403.54	37,633.36	37,673.31	37,673.31	52,900
03-Oct-2019	38,137.87	38,310.93	37,957.56	38,106.87	38,106.87	59,200
01-Oct-2019	38,813.48	38,923.78	37,929.89	38,305.41	38,305.41	75,400
30-Sep-2019	38,873.12	38,873.12	38,401.09	38,667.33	38,667.33	49,000
27-Sep-2019	39,003.13	39,107.37	38,782.60	38,822.57	38,822.57	39,200
26-Sep-2019	38,700.48	39,158.07	38,676.11	38,989.74	38,989.74	33,200
25-Sep-2019	39,087.20	39,087.20	38,510.97	38,593.52	38,593.52	28,800
24-Sep-2019	39,135.28	39,306.37	38,913.06	39,097.14	39,097.14	30,600
23-Sep-2019	38,844.00	39,441.12	38,674.04	39,090.03	39,090.03	2,800
20-Sep-2019	36,214.92	38,378.02	36,085.74	38,014.62	38,014.62	61,000
19-Sep-2019	36,613.93	36,613.93	35,987.80	36,093.47	36,093.47	31,700
18-Sep-2019	36,621.38	36,712.99	36,465.92	36,563.88	36,563.88	25,400
17-Sep-2019	37,169.46	37,169.56	36,419.09	36,481.09	36,481.09	20,500
16-Sep-2019	37,204.56	37,302.06	37,028.94	37,123.31	37,123.31	19,900
13-Sep-2019	37,175.86	37,413.50	37,000.09	37,384.99	37,384.99	34,300
12-Sep-2019	37,330.47	37,435.15	37,048.67	37,104.28	37,104.28	27,500
11-Sep-2019	37,251.03	37,343.46	37,193.57	37,270.82	37,270.82	36,700
09-Sep-2019	36,969.48	37,244.08	36,784.47	37,145.45	37,145.45	25,300
06-Sep-2019	36,785.59	37,012.98	36,727.66	36,981.77	36,981.77	23,000
05-Sep-2019	36,821.71	36,898.99	36,541.88	36,644.42	36,644.42	27,400
04-Sep-2019	36,575.24	36,776.31	36,409.54	36,724.74	36,724.74	25,600
03-Sep-2019	37,181.76	37,188.38	36,466.01	36,562.91	36,562.91	23,600
30-Aug-2019	37,222.26	37,397.97	36,829.81	37,332.79	37,332.79	33,400
29-Aug-2019	37,381.80	37,381.80	36,987.35	37,068.93	37,068.93	31,700
28-Aug-2019	37,655.77	37,687.82	37,249.19	37,451.84	37,451.84	28,600
27-Aug-2019	37,658.48	37,731.51	37,449.69	37,641.27	37,641.27	36,500
26-Aug-2019	37,363.95	37,544.48	36,492.65	37,494.12	37,494.12	35,600
23-Aug-2019	36,387.68	36,807.34	36,102.35	36,701.16	36,701.16	38,400
22-Aug-2019	37,087.58	37,087.58	36,391.35	36,472.93	36,472.93	33,100
21-Aug-2019	37,298.73	37,406.55	37,022.52	37,060.37	37,060.37	28,500
20-Aug-2019	37,441.75	37,511.55	37,219.90	37,328.01	37,328.01	20,900
19-Aug-2019	37,485.92	37,718.88	37,358.49	37,402.49	37,402.49	17,700
16-Aug-2019	37,383.00	37,444.45	36,974.41	37,350.33	37,350.33	26,100
14-Aug-2019	37,233.50	37,473.61	37,000.77	37,311.53	37,311.53	22,500
13-Aug-2019	37,755.16	37,755.16	36,888.49	36,958.16	36,958.16	28,600
09-Aug-2019	37,521.30	37,807.55	37,406.26	37,581.91	37,581.91	27,400
08-Aug-2019	36,808.01	37,405.48	36,655.41	37,327.36	37,327.36	24,100
07-Aug-2019	37,025.27	37,104.79	36,610.57	36,690.50	36,690.50	25,300
06-Aug-2019	36,568.03	37,241.77	36,536.59	36,976.85	36,976.85	25,400
05-Aug-2019	36,842.17	36,844.05	36,416.79	36,699.84	36,699.84	25,900
02-Aug-2019	36,920.11	37,375.16	36,607.41	37,118.22	37,118.22	28,100
01-Aug-2019	37,387.18	37,387.18	36,694.18	37,018.32	37,018.32	21,000
31-Jul-2019	37,257.55	37,576.37	37,128.26	37,481.12	37,481.12	27,200
30-Jul-2019	37,735.54	37,950.21	37,359.03	37,397.24	37,397.24	22,800
29-Jul-2019	38,043.22	38,043.22	37,519.16	37,686.37	37,686.37	21,100
26-Jul-2019	37,831.18	37,978.07	37,690.47	37,882.79	37,882.79	24,100
25-Jul-2019	37,935.02	38,169.87	37,775.51	37,830.98	37,830.98	18,000
24-Jul-2019	37,990.23	38,102.84	37,708.41	37,847.65	37,847.65	16,600
23-Jul-2019	38,138.56	38,217.81	37,898.90	37,982.74	37,982.74	19,300
22-Jul-2019	38,333.52	38,333.52	37,890.32	38,031.13	38,031.13	23,000
19-Jul-2019	39,058.73	39,058.73	38,271.35	38,337.01	38,337.01	19,200
18-Jul-2019	39,204.47	39,204.47	38,861.25	38,897.46	38,897.46	24,100
17-Jul-2019	39,171.10	39,284.73	39,081.14	39,215.64	39,215.64	23,400
16-Jul-2019	38,961.86	39,173.89	38,845.27	39,131.04	39,131.04	25,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...