^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
25-Apr-2018	34,593.17	34,614.61	34,501.89	34,548.65	34,548.65	-
24-Apr-2018	34,491.38	34,706.71	34,465.49	34,616.64	34,616.64	8,400
23-Apr-2018	34,493.69	34,663.95	34,259.27	34,450.77	34,450.77	9,500
20-Apr-2018	34,434.14	34,487.33	34,311.29	34,415.58	34,415.58	10,200
19-Apr-2018	34,403.67	34,478.82	34,358.91	34,427.29	34,427.29	7,600
18-Apr-2018	34,443.42	34,591.81	34,270.04	34,331.68	34,331.68	8,200
17-Apr-2018	34,381.80	34,434.14	34,229.83	34,395.06	34,395.06	10,400
16-Apr-2018	33,944.73	34,341.46	33,899.34	34,305.43	34,305.43	7,100
13-Apr-2018	34,167.53	34,313.14	34,103.53	34,192.65	34,192.65	8,300
12-Apr-2018	33,987.55	34,177.44	33,924.88	34,101.13	34,101.13	6,600
11-Apr-2018	33,970.35	33,981.54	33,750.74	33,940.44	33,940.44	9,300
10-Apr-2018	33,880.11	33,949.98	33,813.30	33,880.25	33,880.25	13,600
09-Apr-2018	33,653.61	33,846.50	33,578.91	33,788.54	33,788.54	37,400
06-Apr-2018	33,608.59	33,697.51	33,501.37	33,626.97	33,626.97	10,800
05-Apr-2018	33,289.96	33,637.46	33,267.86	33,596.80	33,596.80	11,000
04-Apr-2018	33,437.52	33,505.53	32,972.56	33,019.07	33,019.07	9,700
03-Apr-2018	33,197.42	33,402.94	33,153.83	33,370.63	33,370.63	11,100
02-Apr-2018	33,030.87	33,289.34	32,997.88	33,255.36	33,255.36	7,600
28-Mar-2018	33,098.09	33,104.11	32,917.66	32,968.68	32,968.68	12,300
27-Mar-2018	33,172.98	33,371.04	33,077.13	33,174.39	33,174.39	15,100
26-Mar-2018	32,536.44	33,115.41	32,515.17	33,066.41	33,066.41	16,400
23-Mar-2018	32,650.89	32,720.03	32,483.84	32,596.54	32,596.54	11,400
22-Mar-2018	33,206.99	33,281.77	32,963.31	33,006.27	33,006.27	12,900
21-Mar-2018	33,090.82	33,354.93	33,070.53	33,136.18	33,136.18	10,100
20-Mar-2018	32,876.48	33,102.74	32,810.86	32,996.76	32,996.76	14,600
19-Mar-2018	33,268.97	33,275.79	32,856.54	32,923.12	32,923.12	9,800
16-Mar-2018	33,685.86	33,691.32	33,119.92	33,176.00	33,176.00	12,700
15-Mar-2018	33,843.47	33,866.28	33,637.28	33,685.54	33,685.54	17,300
14-Mar-2018	33,733.55	33,875.15	33,580.69	33,835.74	33,835.74	9,300
13-Mar-2018	33,818.22	34,077.32	33,722.96	33,856.78	33,856.78	14,300
12-Mar-2018	33,468.16	33,962.48	33,468.16	33,917.94	33,917.94	12,200
09-Mar-2018	33,465.05	33,519.49	33,256.42	33,307.14	33,307.14	8,200
08-Mar-2018	33,244.52	33,439.97	33,037.48	33,351.57	33,351.57	15,500
07-Mar-2018	33,279.39	33,331.21	32,991.14	33,033.09	33,033.09	10,700
06-Mar-2018	34,047.43	34,060.13	33,209.76	33,317.20	33,317.20	11,800
05-Mar-2018	34,034.28	34,034.28	33,653.41	33,746.78	33,746.78	16,900
01-Mar-2018	34,141.22	34,278.63	34,015.79	34,046.94	34,046.94	11,300
28-Feb-2018	34,155.63	34,302.74	34,076.45	34,184.04	34,184.04	12,000
27-Feb-2018	34,558.56	34,610.79	34,314.87	34,346.39	34,346.39	12,700
26-Feb-2018	34,225.72	34,483.39	34,225.72	34,445.75	34,445.75	8,400
23-Feb-2018	33,832.00	34,167.60	33,832.00	34,142.15	34,142.15	21,600
22-Feb-2018	33,817.09	33,868.74	33,691.42	33,819.50	33,819.50	11,800
21-Feb-2018	33,813.83	33,911.36	33,702.50	33,844.86	33,844.86	17,700
20-Feb-2018	33,913.94	33,960.95	33,657.89	33,703.59	33,703.59	19,200
19-Feb-2018	34,053.95	34,122.96	33,554.37	33,774.66	33,774.66	18,000
16-Feb-2018	34,411.24	34,508.24	33,957.33	34,010.76	34,010.76	18,000
15-Feb-2018	34,207.57	34,535.08	34,186.01	34,297.47	34,297.47	13,000
14-Feb-2018	34,436.98	34,473.43	34,028.68	34,155.95	34,155.95	21,100
12-Feb-2018	34,203.34	34,351.34	34,115.12	34,300.47	34,300.47	15,500
09-Feb-2018	34,002.45	34,070.73	33,849.65	34,005.76	34,005.76	15,200
08-Feb-2018	34,208.11	34,634.35	34,108.76	34,413.16	34,413.16	35,700
07-Feb-2018	34,563.30	34,666.33	34,008.42	34,082.71	34,082.71	13,100
06-Feb-2018	33,753.78	34,521.01	33,482.81	34,195.94	34,195.94	22,900
05-Feb-2018	34,718.85	34,874.17	34,520.80	34,757.16	34,757.16	23,500
02-Feb-2018	35,707.60	35,738.13	35,006.41	35,066.75	35,066.75	18,000
01-Feb-2018	36,048.99	36,256.83	35,501.74	35,906.66	35,906.66	25,200
31-Jan-2018	35,951.64	36,050.69	35,818.41	35,965.02	35,965.02	11,000
30-Jan-2018	36,277.12	36,291.82	35,993.41	36,033.73	36,033.73	18,100
29-Jan-2018	36,106.36	36,443.98	36,093.36	36,283.25	36,283.25	16,900
25-Jan-2018	36,208.39	36,247.02	35,823.35	36,050.44	36,050.44	15,100
24-Jan-2018	36,161.62	36,268.19	36,036.51	36,161.64	36,161.64	25,200
23-Jan-2018	35,868.19	36,170.83	35,863.98	36,139.98	36,139.98	27,000
22-Jan-2018	35,613.97	35,827.70	35,544.68	35,798.01	35,798.01	13,700
19-Jan-2018	35,339.11	35,542.17	35,221.16	35,511.58	35,511.58	35,200
18-Jan-2018	35,366.45	35,507.36	35,166.44	35,260.29	35,260.29	15,700
17-Jan-2018	34,753.80	35,118.61	34,700.82	35,081.82	35,081.82	35,000
16-Jan-2018	34,877.71	34,936.03	34,735.55	34,771.05	34,771.05	53,600
15-Jan-2018	34,687.21	34,963.69	34,687.21	34,843.51	34,843.51	14,600
12-Jan-2018	34,578.99	34,638.42	34,342.16	34,592.39	34,592.39	7,800
11-Jan-2018	34,471.48	34,558.88	34,400.61	34,503.49	34,503.49	8,100
10-Jan-2018	34,538.78	34,565.63	34,311.63	34,433.07	34,433.07	8,500
09-Jan-2018	34,431.61	34,488.03	34,343.41	34,443.19	34,443.19	11,200
08-Jan-2018	34,216.33	34,385.67	34,216.33	34,352.79	34,352.79	13,500
05-Jan-2018	34,021.27	34,188.85	34,020.84	34,153.85	34,153.85	14,700
04-Jan-2018	33,912.49	33,995.40	33,802.13	33,969.64	33,969.64	10,500
03-Jan-2018	33,929.61	33,998.37	33,765.43	33,793.38	33,793.38	9,000
02-Jan-2018	33,913.55	33,964.14	33,703.37	33,812.26	33,812.26	10,600
01-Jan-2018	34,059.99	34,101.13	33,766.15	33,812.75	33,812.75	7,500
29-Dec-2017	33,889.39	34,086.05	33,889.39	34,056.83	34,056.83	12,100
28-Dec-2017	33,928.86	34,023.65	33,752.03	33,848.03	33,848.03	9,500
27-Dec-2017	34,087.32	34,137.97	33,839.51	33,911.81	33,911.81	10,900
26-Dec-2017	33,980.76	34,061.88	33,889.75	34,010.61	34,010.61	12,900
22-Dec-2017	33,768.47	33,964.28	33,767.73	33,940.30	33,940.30	7,800
21-Dec-2017	33,826.25	33,860.99	33,707.80	33,756.28	33,756.28	9,900
20-Dec-2017	33,928.59	33,956.31	33,754.94	33,777.38	33,777.38	7,100
19-Dec-2017	33,732.08	33,862.07	33,666.62	33,836.74	33,836.74	20,600
18-Dec-2017	33,364.52	33,801.90	32,595.63	33,601.68	33,601.68	21,100
15-Dec-2017	33,456.02	33,621.96	33,405.82	33,462.97	33,462.97	24,200
14-Dec-2017	33,114.69	33,321.52	32,886.93	33,246.70	33,246.70	11,200
13-Dec-2017	33,229.73	33,404.26	32,988.82	33,053.04	33,053.04	24,500
12-Dec-2017	33,426.59	33,458.41	33,179.75	33,227.99	33,227.99	8,200
11-Dec-2017	33,317.72	33,535.97	33,313.17	33,455.79	33,455.79	12,000
08-Dec-2017	33,034.20	33,285.68	33,034.20	33,250.30	33,250.30	14,200
07-Dec-2017	32,615.05	32,992.45	32,598.12	32,949.21	32,949.21	9,500
06-Dec-2017	32,798.50	32,804.75	32,565.16	32,597.18	32,597.18	9,600
05-Dec-2017	32,814.03	32,893.05	32,682.52	32,802.44	32,802.44	8,600
04-Dec-2017	32,968.02	33,008.47	32,785.76	32,869.72	32,869.72	9,600
01-Dec-2017	33,247.66	33,300.81	32,797.78	32,832.94	32,832.94	9,200
30-Nov-2017	33,542.50	33,576.20	33,108.72	33,149.35	33,149.35	7,400
29-Nov-2017	33,664.27	33,728.81	33,553.12	33,602.76	33,602.76	6,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...