^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Feb-201833,832.0034,167.6033,832.0034,142.1534,142.15-
22-Feb-201833,817.0933,868.7433,691.4233,819.5033,819.5011,800
21-Feb-201833,813.8333,911.3633,702.5033,844.8633,844.8617,700
20-Feb-201833,913.9433,960.9533,657.8933,703.5933,703.5919,200
19-Feb-201834,053.9534,122.9633,554.3733,774.6633,774.6618,000
16-Feb-201834,411.2434,508.2433,957.3334,010.7634,010.7618,000
15-Feb-201834,207.5734,535.0834,186.0134,297.4734,297.4713,000
14-Feb-201834,203.3434,473.4334,028.6834,155.9534,155.9536,600
12-Feb-201834,203.3434,351.3434,115.1234,300.4734,300.4715,500
09-Feb-201834,002.4534,070.7333,849.6534,005.7634,005.7615,200
08-Feb-201834,208.1134,634.3534,108.7634,413.1634,413.1635,700
07-Feb-201834,563.3034,666.3334,008.4234,082.7134,082.7113,100
06-Feb-201833,753.7834,521.0133,482.8134,195.9434,195.9422,900
05-Feb-201834,718.8534,874.1734,520.8034,757.1634,757.1623,500
02-Feb-201835,707.6035,738.1335,006.4135,066.7535,066.7518,000
01-Feb-201836,048.9936,256.8335,501.7435,906.6635,906.6625,200
31-Jan-201835,951.6436,050.6935,818.4135,965.0235,965.0211,000
30-Jan-201836,277.1236,291.8235,993.4136,033.7336,033.7318,100
29-Jan-201836,208.3936,443.9835,823.3536,283.2536,283.2532,000
25-Jan-201836,208.3936,247.0235,823.3536,050.4436,050.4415,100
24-Jan-201836,161.6236,268.1936,036.5136,161.6436,161.6425,200
23-Jan-201835,868.1936,170.8335,863.9836,139.9836,139.9827,000
22-Jan-201835,613.9735,827.7035,544.6835,798.0135,798.0113,700
19-Jan-201835,339.1135,542.1735,221.1635,511.5835,511.5835,200
18-Jan-201835,366.4535,507.3635,166.4435,260.2935,260.2915,700
17-Jan-201834,753.8035,118.6134,700.8235,081.8235,081.8235,000
16-Jan-201834,877.7134,936.0334,735.5534,771.0534,771.0553,600
15-Jan-201834,687.2134,963.6934,687.2134,843.5134,843.5114,600
12-Jan-201834,578.9934,638.4234,342.1634,592.3934,592.397,800
11-Jan-201834,471.4834,558.8834,400.6134,503.4934,503.498,100
10-Jan-201834,538.7834,565.6334,311.6334,433.0734,433.078,500
09-Jan-201834,431.6134,488.0334,343.4134,443.1934,443.1911,200
08-Jan-201834,216.3334,385.6734,216.3334,352.7934,352.7913,500
05-Jan-201834,021.2734,188.8534,020.8434,153.8534,153.8514,700
04-Jan-201833,912.4933,995.4033,802.1333,969.6433,969.6410,500
03-Jan-201833,929.6133,998.3733,765.4333,793.3833,793.389,000
02-Jan-201833,913.5533,964.1433,703.3733,812.2633,812.2610,600
01-Jan-201834,059.9934,101.1333,766.1533,812.7533,812.757,500
29-Dec-201733,889.3934,086.0533,889.3934,056.8334,056.8312,100
28-Dec-201733,928.8634,023.6533,752.0333,848.0333,848.039,500
27-Dec-201734,087.3234,137.9733,839.5133,911.8133,911.8110,900
26-Dec-201733,980.7634,061.8833,889.7534,010.6134,010.6112,900
22-Dec-201733,768.4733,964.2833,767.7333,940.3033,940.307,800
21-Dec-201733,826.2533,860.9933,707.8033,756.2833,756.289,900
20-Dec-201733,928.5933,956.3133,754.9433,777.3833,777.387,100
19-Dec-201733,732.0833,862.0733,666.6233,836.7433,836.7420,600
18-Dec-201733,364.5233,801.9032,595.6333,601.6833,601.6821,100
15-Dec-201733,456.0233,621.9633,405.8233,462.9733,462.9724,200
14-Dec-201733,114.6933,321.5232,886.9333,246.7033,246.7011,200
13-Dec-201733,229.7333,404.2632,988.8233,053.0433,053.0424,500
12-Dec-201733,426.5933,458.4133,179.7533,227.9933,227.998,200
11-Dec-201733,317.7233,535.9733,313.1733,455.7933,455.7912,000
08-Dec-201733,034.2033,285.6833,034.2033,250.3033,250.3014,200
07-Dec-201732,615.0532,992.4532,598.1232,949.2132,949.219,500
06-Dec-201732,798.5032,804.7532,565.1632,597.1832,597.189,600
05-Dec-201732,814.0332,893.0532,682.5232,802.4432,802.448,600
04-Dec-201732,968.0233,008.4732,785.7632,869.7232,869.729,600
01-Dec-201733,247.6633,300.8132,797.7832,832.9432,832.949,200
30-Nov-201733,542.5033,576.2033,108.7233,149.3533,149.357,400
29-Nov-201733,664.2733,728.8133,553.1233,602.7633,602.766,600
28-Nov-201733,726.6533,770.1533,576.6533,618.5933,618.598,100
27-Nov-201733,640.5133,745.1733,540.4633,724.4433,724.448,900
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-201732,411.8632,614.8932,312.7432,506.7232,506.728,400
19-Oct-201732,656.7532,663.0632,319.3732,389.9632,389.962,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...