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
18-Apr-2019	39,420.04	39,487.45	39,083.16	39,140.28	39,140.28	14,600
16-Apr-2019	39,040.30	39,364.34	39,038.81	39,275.64	39,275.64	14,400
15-Apr-2019	38,805.54	38,976.58	38,780.08	38,905.84	38,905.84	20,900
12-Apr-2019	38,692.06	38,818.87	38,554.79	38,767.11	38,767.11	17,000
11-Apr-2019	38,621.58	38,649.98	38,460.25	38,607.01	38,607.01	14,500
10-Apr-2019	38,898.60	38,950.45	38,542.28	38,585.35	38,585.35	16,200
09-Apr-2019	38,730.93	38,978.99	38,598.72	38,939.22	38,939.22	15,100
08-Apr-2019	38,993.60	39,041.25	38,520.96	38,700.53	38,700.53	10,500
05-Apr-2019	38,839.52	38,958.60	38,701.04	38,862.23	38,862.23	15,900
04-Apr-2019	38,935.75	38,939.35	38,581.04	38,684.72	38,684.72	13,000
03-Apr-2019	39,167.05	39,270.14	38,826.56	38,877.12	38,877.12	17,000
02-Apr-2019	38,988.57	39,121.69	38,846.96	39,056.65	39,056.65	19,700
01-Apr-2019	38,858.88	39,115.57	38,808.74	38,871.87	38,871.87	19,800
28-Mar-2019	38,208.30	38,593.65	38,148.44	38,545.72	38,545.72	16,000
27-Mar-2019	38,372.03	38,475.93	38,001.34	38,132.88	38,132.88	18,800
26-Mar-2019	37,886.29	38,297.70	37,800.08	38,233.41	38,233.41	14,600
25-Mar-2019	38,016.76	38,016.76	37,667.40	37,808.91	37,808.91	17,000
22-Mar-2019	38,452.47	38,564.71	38,089.36	38,164.61	38,164.61	18,200
20-Mar-2019	38,433.86	38,489.81	38,316.21	38,386.75	38,386.75	15,600
19-Mar-2019	38,218.59	38,396.06	38,078.23	38,363.47	38,363.47	15,100
18-Mar-2019	38,132.96	38,369.59	37,952.10	38,095.07	38,095.07	15,900
15-Mar-2019	37,760.23	38,254.77	37,760.23	38,024.32	38,024.32	16,300
14-Mar-2019	37,840.64	37,907.78	37,693.69	37,754.89	37,754.89	15,600
13-Mar-2019	37,608.29	37,797.29	37,478.87	37,752.17	37,752.17	21,000
12-Mar-2019	37,249.65	37,586.63	37,230.85	37,535.66	37,535.66	19,500
11-Mar-2019	36,741.57	37,106.19	36,726.39	37,054.10	37,054.10	14,400
08-Mar-2019	36,753.59	36,753.59	36,592.93	36,671.43	36,671.43	14,600
07-Mar-2019	36,744.02	36,830.25	36,590.88	36,725.42	36,725.42	16,800
06-Mar-2019	36,544.86	36,666.47	36,456.82	36,636.10	36,636.10	15,900
05-Mar-2019	36,141.07	36,457.44	35,926.94	36,442.54	36,442.54	21,200
01-Mar-2019	36,018.49	36,140.67	35,952.41	36,063.81	36,063.81	16,700
28-Feb-2019	36,025.72	36,085.85	35,829.15	35,867.44	35,867.44	11,900
27-Feb-2019	36,138.83	36,371.11	35,735.33	35,905.43	35,905.43	19,300
26-Feb-2019	35,975.75	36,172.52	35,714.16	35,973.71	35,973.71	17,900
25-Feb-2019	35,983.80	36,242.18	35,901.06	36,213.38	36,213.38	11,800
22-Feb-2019	35,906.01	35,941.69	35,795.79	35,871.48	35,871.48	18,400
21-Feb-2019	35,837.00	35,983.07	35,707.29	35,898.35	35,898.35	11,400
20-Feb-2019	35,564.93	35,797.11	35,469.49	35,756.26	35,756.26	12,500
19-Feb-2019	35,543.24	35,776.04	35,287.16	35,352.61	35,352.61	10,100
18-Feb-2019	35,831.18	35,912.44	35,470.76	35,498.44	35,498.44	15,900
15-Feb-2019	35,985.68	36,022.57	35,510.97	35,808.95	35,808.95	23,000
14-Feb-2019	36,065.08	36,109.10	35,799.42	35,876.22	35,876.22	32,500
12-Feb-2019	36,405.72	36,465.40	36,113.91	36,153.62	36,153.62	12,200
11-Feb-2019	36,585.50	36,588.41	36,300.48	36,395.03	36,395.03	19,200
08-Feb-2019	36,873.59	36,885.58	36,480.62	36,546.48	36,546.48	21,600
07-Feb-2019	37,026.56	37,172.18	36,898.80	36,971.09	36,971.09	14,600
06-Feb-2019	36,714.54	37,005.25	36,680.88	36,975.23	36,975.23	1,39,31,600
05-Feb-2019	36,573.04	36,727.83	36,495.83	36,616.81	36,616.81	1,41,04,800
04-Feb-2019	36,456.22	36,622.77	36,225.48	36,582.74	36,582.74	15,600
01-Feb-2019	36,311.74	36,778.14	36,221.32	36,469.43	36,469.43	3,18,15,100
31-Jan-2019	35,805.51	36,278.13	35,740.07	36,256.69	36,256.69	1,86,11,400
30-Jan-2019	35,819.67	35,850.41	35,490.97	35,591.25	35,591.25	1,89,74,200
29-Jan-2019	35,716.72	35,734.14	35,375.51	35,592.50	35,592.50	1,66,70,300
28-Jan-2019	36,099.62	36,124.26	35,565.15	35,656.70	35,656.70	15,000
25-Jan-2019	36,245.77	36,474.48	35,953.15	36,025.54	36,025.54	23,000
24-Jan-2019	36,146.55	36,258.28	35,996.68	36,195.10	36,195.10	23,100
23-Jan-2019	36,494.12	36,521.47	36,037.90	36,108.47	36,108.47	14,300
22-Jan-2019	36,649.92	36,650.47	36,282.93	36,444.64	36,444.64	17,300
21-Jan-2019	36,467.12	36,701.03	36,351.77	36,578.96	36,578.96	18,700
18-Jan-2019	36,417.58	36,469.98	36,218.33	36,386.61	36,386.61	20,800
17-Jan-2019	36,413.60	36,468.42	36,170.80	36,374.08	36,374.08	20,500
16-Jan-2019	36,370.74	36,462.03	36,278.61	36,321.29	36,321.29	16,400
15-Jan-2019	35,950.08	36,349.31	35,950.08	36,318.33	36,318.33	24,000
14-Jan-2019	36,113.27	36,124.94	35,691.75	35,853.56	35,853.56	24,100
11-Jan-2019	36,191.87	36,214.26	35,840.60	36,009.84	36,009.84	18,100
10-Jan-2019	36,258.00	36,269.31	36,070.76	36,106.50	36,106.50	1,73,31,500
09-Jan-2019	36,181.37	36,250.54	35,863.29	36,212.91	36,212.91	20,300
08-Jan-2019	35,964.62	36,037.35	35,753.95	35,980.93	35,980.93	1,62,18,000
07-Jan-2019	35,971.18	36,076.95	35,809.23	35,850.16	35,850.16	1,48,31,200
04-Jan-2019	35,590.79	35,744.20	35,382.08	35,695.10	35,695.10	1,58,55,600
03-Jan-2019	35,934.50	35,999.66	35,475.57	35,513.71	35,513.71	17,400
02-Jan-2019	36,198.13	36,236.70	35,734.01	35,891.52	35,891.52	1,47,05,400
01-Jan-2019	-	-	-	-	-	-
31-Dec-2018	36,239.19	36,285.46	36,033.95	36,068.33	36,068.33	86,45,400
28-Dec-2018	35,911.99	36,194.78	35,911.99	36,076.72	36,076.72	1,04,26,300
27-Dec-2018	36,002.11	36,041.24	35,781.95	35,807.28	35,807.28	1,30,54,200
26-Dec-2018	35,443.16	35,711.26	35,010.82	35,649.94	35,649.94	16,200
24-Dec-2018	35,859.66	35,910.67	35,423.24	35,470.15	35,470.15	1,32,45,200
21-Dec-2018	36,449.27	36,483.49	35,694.74	35,742.07	35,742.07	1,85,28,300
20-Dec-2018	36,321.18	36,475.52	36,202.90	36,431.67	36,431.67	1,97,66,300
19-Dec-2018	36,441.46	36,554.99	36,381.87	36,484.33	36,484.33	16,700
18-Dec-2018	36,226.38	36,375.38	36,046.52	36,347.08	36,347.08	2,07,93,100
17-Dec-2018	36,129.13	36,312.31	36,123.62	36,270.07	36,270.07	1,71,30,800
14-Dec-2018	35,960.19	36,019.02	35,813.85	35,962.93	35,962.93	19,000
13-Dec-2018	36,024.88	36,095.56	35,794.51	35,929.64	35,929.64	22,600
12-Dec-2018	35,277.84	35,826.58	35,167.47	35,779.07	35,779.07	21,600
11-Dec-2018	34,584.13	35,207.33	34,426.29	35,150.01	35,150.01	22,300
10-Dec-2018	35,204.66	35,246.97	34,915.77	34,959.72	34,959.72	18,500
07-Dec-2018	35,494.86	35,730.05	35,378.27	35,673.25	35,673.25	19,000
06-Dec-2018	35,694.25	35,707.23	35,266.76	35,312.13	35,312.13	22,600
05-Dec-2018	36,035.65	36,048.65	35,777.81	35,884.41	35,884.41	20,800
04-Dec-2018	36,290.48	36,295.84	36,036.39	36,134.31	36,134.31	18,500
03-Dec-2018	36,396.69	36,446.16	36,099.68	36,241.00	36,241.00	30,100
30-Nov-2018	36,304.43	36,389.22	36,082.97	36,194.30	36,194.30	23,300
29-Nov-2018	35,997.29	36,253.85	35,946.24	36,170.41	36,170.41	40,500
28-Nov-2018	35,635.52	35,822.16	35,605.34	35,716.95	35,716.95	27,500
27-Nov-2018	35,394.77	35,555.16	35,262.97	35,513.14	35,513.14	19,100
26-Nov-2018	35,118.09	35,397.24	34,896.07	35,354.08	35,354.08	19,200
22-Nov-2018	35,282.33	35,364.50	34,937.98	34,981.02	34,981.02	13,800
21-Nov-2018	35,492.62	35,494.25	35,112.49	35,199.80	35,199.80	13,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...