^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
19-Jun-201835,552.4735,552.4735,290.9635,359.4335,359.43-
18-Jun-201835,698.4335,721.5535,518.7335,548.2635,548.268,100
15-Jun-201835,656.2635,675.2035,419.6835,622.1435,622.149,000
14-Jun-201835,743.1035,749.8835,488.5535,599.8235,599.829,800
13-Jun-201835,835.4435,877.4135,715.9635,739.1635,739.1611,900
12-Jun-201835,525.3035,743.0835,479.0735,692.5235,692.5211,100
11-Jun-201835,472.5935,704.8435,444.4935,483.4735,483.4711,100
08-Jun-201835,406.4735,484.9435,260.0035,443.6735,443.679,900
07-Jun-201835,278.3835,628.4935,278.3835,463.0835,463.088,800
06-Jun-201834,932.4935,230.5434,896.3735,178.8835,178.8810,100
05-Jun-201835,029.4535,073.1234,784.6834,903.2134,903.218,300
04-Jun-201835,503.2435,555.5934,982.2535,011.8935,011.8929,400
01-Jun-201835,373.9835,438.2235,177.3535,227.2635,227.2611,900
31-May-201835,083.8135,416.0334,926.0835,322.3835,322.3822,900
30-May-201834,876.1335,017.4534,735.1134,906.1134,906.1110,900
29-May-201835,213.1435,234.1434,922.1834,949.2434,949.248,400
28-May-201835,074.3235,240.9635,006.5035,165.4835,165.4811,200
25-May-201834,753.4735,017.9334,700.5234,924.8734,924.8710,300
24-May-201834,404.1434,741.4634,367.8334,663.1134,663.1115,800
23-May-201834,656.6334,668.4734,302.8934,344.9134,344.9111,300
22-May-201834,601.4934,754.6034,550.2234,651.2434,651.2412,000
21-May-201834,873.1634,973.9534,593.8234,616.1334,616.136,500
18-May-201835,143.5935,163.1134,821.6234,848.3034,848.309,500
17-May-201835,483.6235,510.0135,087.8235,149.1235,149.1211,000
16-May-201835,452.3535,543.8935,241.6335,387.8835,387.8810,900
15-May-201835,537.8535,993.5335,497.9235,543.9435,543.9412,000
14-May-201835,555.8335,642.7235,456.5635,556.7135,556.719,000
11-May-201835,287.9935,596.1535,262.0635,535.7935,535.798,900
10-May-201835,353.9635,500.7635,203.8535,246.2735,246.278,400
09-May-201835,198.0835,404.8335,134.2035,319.3535,319.359,400
08-May-201835,349.8535,388.8735,136.0135,216.3235,216.3214,200
07-May-201834,983.5935,259.8134,977.7435,208.1435,208.1412,600
04-May-201835,144.9635,206.5534,847.6134,915.3834,915.387,800
03-May-201835,257.3135,257.3135,020.0835,103.1435,103.147,700
02-May-201835,328.9135,357.1535,072.4235,176.4235,176.428,700
30-Apr-201835,021.2035,213.3035,004.0035,160.3635,160.366,900
27-Apr-201834,747.0435,065.3734,744.7334,969.7034,969.7016,200
26-Apr-201834,532.9534,747.9734,505.6234,713.6034,713.6010,000
25-Apr-201834,593.1734,631.2734,400.5634,501.2734,501.277,800
24-Apr-201834,491.3834,706.7134,465.4934,616.6434,616.648,400
23-Apr-201834,493.6934,663.9534,259.2734,450.7734,450.779,500
20-Apr-201834,434.1434,487.3334,311.2934,415.5834,415.5810,200
19-Apr-201834,403.6734,478.8234,358.9134,427.2934,427.297,600
18-Apr-201834,443.4234,591.8134,270.0434,331.6834,331.688,200
17-Apr-201834,381.8034,434.1434,229.8334,395.0634,395.0610,400
16-Apr-201833,944.7334,341.4633,899.3434,305.4334,305.437,100
13-Apr-201834,167.5334,313.1434,103.5334,192.6534,192.658,300
12-Apr-201833,987.5534,177.4433,924.8834,101.1334,101.136,600
11-Apr-201833,970.3533,981.5433,750.7433,940.4433,940.449,300
10-Apr-201833,880.1133,949.9833,813.3033,880.2533,880.2513,600
09-Apr-201833,653.6133,846.5033,578.9133,788.5433,788.5437,400
06-Apr-201833,608.5933,697.5133,501.3733,626.9733,626.9710,800
05-Apr-201833,289.9633,637.4633,267.8633,596.8033,596.8011,000
04-Apr-201833,437.5233,505.5332,972.5633,019.0733,019.079,700
03-Apr-201833,197.4233,402.9433,153.8333,370.6333,370.6311,100
02-Apr-201833,030.8733,289.3432,997.8833,255.3633,255.367,600
28-Mar-201833,098.0933,104.1132,917.6632,968.6832,968.6812,300
27-Mar-201833,172.9833,371.0433,077.1333,174.3933,174.3915,100
26-Mar-201832,536.4433,115.4132,515.1733,066.4133,066.4116,400
23-Mar-201832,650.8932,720.0332,483.8432,596.5432,596.5411,400
22-Mar-201833,206.9933,281.7732,963.3133,006.2733,006.2712,900
21-Mar-201833,090.8233,354.9333,070.5333,136.1833,136.1810,100
20-Mar-201832,876.4833,102.7432,810.8632,996.7632,996.7614,600
19-Mar-201833,268.9733,275.7932,856.5432,923.1232,923.129,800
16-Mar-201833,685.8633,691.3233,119.9233,176.0033,176.0012,700
15-Mar-201833,843.4733,866.2833,637.2833,685.5433,685.5417,300
14-Mar-201833,733.5533,875.1533,580.6933,835.7433,835.749,300
13-Mar-201833,818.2234,077.3233,722.9633,856.7833,856.7814,300
12-Mar-201833,468.1633,962.4833,468.1633,917.9433,917.9412,200
09-Mar-201833,465.0533,519.4933,256.4233,307.1433,307.148,200
08-Mar-201833,244.5233,439.9733,037.4833,351.5733,351.5715,500
07-Mar-201833,279.3933,331.2132,991.1433,033.0933,033.0910,700
06-Mar-201834,047.4334,060.1333,209.7633,317.2033,317.2011,800
05-Mar-201834,034.2834,034.2833,653.4133,746.7833,746.7816,900
01-Mar-201834,141.2234,278.6334,015.7934,046.9434,046.9411,300
28-Feb-201834,155.6334,302.7434,076.4534,184.0434,184.0412,000
27-Feb-201834,558.5634,610.7934,314.8734,346.3934,346.3912,700
26-Feb-201834,225.7234,483.3934,225.7234,445.7534,445.758,400
23-Feb-201833,832.0034,167.6033,832.0034,142.1534,142.1521,600
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-201834,436.9834,473.4334,028.6834,155.9534,155.9521,100
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-201836,106.3636,443.9836,093.3636,283.2536,283.2516,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...