^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
12-Dec-201940,561.3440,712.6540,490.6940,581.7140,581.71-
11-Dec-201940,285.2040,466.1340,135.3740,412.5740,412.5755,500
10-Dec-201940,588.8140,588.8140,208.7040,239.8840,239.8831,400
09-Dec-201940,527.2440,645.6340,336.5640,487.4340,487.4332,600
06-Dec-201940,952.1340,952.1340,337.5340,445.1540,445.1533,100
05-Dec-201940,988.1441,002.4140,720.1740,779.5940,779.5933,000
04-Dec-201940,606.0140,886.8740,475.8340,850.2940,850.2944,500
03-Dec-201940,852.6140,885.0340,554.0440,675.4540,675.4533,700
02-Dec-201941,072.9441,093.9940,707.6340,802.1740,802.1739,800
29-Nov-201941,138.2641,143.2240,664.1840,793.8140,793.8146,700
28-Nov-201941,161.5441,163.7940,996.0841,130.1741,130.1730,900
27-Nov-201940,979.3941,075.7640,848.7041,020.6141,020.6132,400
26-Nov-201941,022.8541,120.2840,710.2040,821.3040,821.3032,800
25-Nov-201940,439.6640,931.7140,393.9040,889.2340,889.2328,600
22-Nov-201940,653.1740,653.1740,276.8340,359.4140,359.4121,700
21-Nov-201940,737.3140,744.8540,534.1240,575.1740,575.1721,800
20-Nov-201940,729.8040,816.3840,575.9640,651.6440,651.6432,300
19-Nov-201940,455.3640,544.1340,290.2140,469.7040,469.7039,100
18-Nov-201940,431.0840,542.4040,221.9740,284.1940,284.1928,700
15-Nov-201940,408.2040,650.0640,308.0940,356.6940,356.6925,800
14-Nov-201940,178.9340,348.6140,026.9940,286.4840,286.4827,800
13-Nov-201940,346.4340,447.1740,061.2340,116.0640,116.0637,700
11-Nov-201940,316.5040,417.4440,150.9740,345.0840,345.0829,500
08-Nov-201940,630.5640,749.3340,263.9440,323.6140,323.6142,600
07-Nov-201940,625.6440,688.2740,421.0740,653.7440,653.7430,200
06-Nov-201940,311.8540,606.9140,037.5340,469.7840,469.7837,700
05-Nov-201940,445.6740,466.5540,053.5540,248.2340,248.2345,400
04-Nov-201940,293.8540,483.2140,186.2940,301.9640,301.9662,600
01-Nov-201940,196.0740,283.3040,014.2340,165.0340,165.0357,000
31-Oct-201940,211.9940,392.2240,054.8940,129.0540,129.0587,900
30-Oct-201940,055.6340,178.1239,805.1140,051.8740,051.8737,200
29-Oct-201939,293.4939,917.0139,254.1239,831.8439,831.8450,500
27-Oct-2019------
25-Oct-201939,201.6739,241.6138,718.2739,058.0639,058.0648,600
24-Oct-201939,223.0139,327.1538,840.7639,020.3939,020.3936,600
23-Oct-201939,063.8439,196.6738,866.0839,058.8339,058.8341,000
22-Oct-201939,233.4039,426.4738,924.8538,963.8438,963.8454,500
18-Oct-201939,087.8339,361.0638,963.6039,298.3839,298.3842,400
17-Oct-201938,647.4439,104.6938,557.4339,052.0639,052.0647,100
16-Oct-201938,637.0538,666.3838,416.6738,598.9938,598.9927,500
15-Oct-201938,316.4938,635.1938,238.2738,506.0938,506.0926,200
14-Oct-201938,208.2438,513.6938,066.1338,214.4738,214.4728,500
11-Oct-201937,994.4838,345.4137,737.8538,127.0838,127.0839,400
10-Oct-201938,130.2338,130.2337,802.9337,880.4037,880.4027,300
09-Oct-201937,628.0538,209.8437,415.8338,177.9538,177.9536,400
07-Oct-201937,853.8037,919.4737,480.5337,531.9837,531.9840,400
04-Oct-201938,401.4938,403.5437,633.3637,673.3137,673.3152,900
03-Oct-201938,137.8738,310.9337,957.5638,106.8738,106.8759,200
01-Oct-201938,813.4838,923.7837,929.8938,305.4138,305.4175,400
30-Sep-201938,873.1238,873.1238,401.0938,667.3338,667.3349,000
27-Sep-201939,003.1339,107.3738,782.6038,822.5738,822.5739,200
26-Sep-201938,700.4839,158.0738,676.1138,989.7438,989.7433,200
25-Sep-201939,087.2039,087.2038,510.9738,593.5238,593.5228,800
24-Sep-201939,135.2839,306.3738,913.0639,097.1439,097.1430,600
23-Sep-201938,844.0039,441.1238,674.0439,090.0339,090.032,800
20-Sep-201936,214.9238,378.0236,085.7438,014.6238,014.6261,000
19-Sep-201936,613.9336,613.9335,987.8036,093.4736,093.4731,700
18-Sep-201936,621.3836,712.9936,465.9236,563.8836,563.8825,400
17-Sep-201937,169.4637,169.5636,419.0936,481.0936,481.0920,500
16-Sep-201937,204.5637,302.0637,028.9437,123.3137,123.3119,900
13-Sep-201937,175.8637,413.5037,000.0937,384.9937,384.9934,300
12-Sep-201937,330.4737,435.1537,048.6737,104.2837,104.2827,500
11-Sep-201937,251.0337,343.4637,193.5737,270.8237,270.8236,700
09-Sep-201936,969.4837,244.0836,784.4737,145.4537,145.4525,300
06-Sep-201936,785.5937,012.9836,727.6636,981.7736,981.7723,000
05-Sep-201936,821.7136,898.9936,541.8836,644.4236,644.4227,400
04-Sep-201936,575.2436,776.3136,409.5436,724.7436,724.7425,600
03-Sep-201937,181.7637,188.3836,466.0136,562.9136,562.9123,600
30-Aug-201937,222.2637,397.9736,829.8137,332.7937,332.7933,400
29-Aug-201937,381.8037,381.8036,987.3537,068.9337,068.9331,700
28-Aug-201937,655.7737,687.8237,249.1937,451.8437,451.8428,600
27-Aug-201937,658.4837,731.5137,449.6937,641.2737,641.2736,500
26-Aug-201937,363.9537,544.4836,492.6537,494.1237,494.1235,600
23-Aug-201936,387.6836,807.3436,102.3536,701.1636,701.1638,400
22-Aug-201937,087.5837,087.5836,391.3536,472.9336,472.9333,100
21-Aug-201937,298.7337,406.5537,022.5237,060.3737,060.3728,500
20-Aug-201937,441.7537,511.5537,219.9037,328.0137,328.0120,900
19-Aug-201937,485.9237,718.8837,358.4937,402.4937,402.4917,700
16-Aug-201937,383.0037,444.4536,974.4137,350.3337,350.3326,100
14-Aug-201937,233.5037,473.6137,000.7737,311.5337,311.5322,500
13-Aug-201937,755.1637,755.1636,888.4936,958.1636,958.1628,600
09-Aug-201937,521.3037,807.5537,406.2637,581.9137,581.9127,400
08-Aug-201936,808.0137,405.4836,655.4137,327.3637,327.3624,100
07-Aug-201937,025.2737,104.7936,610.5736,690.5036,690.5025,300
06-Aug-201936,568.0337,241.7736,536.5936,976.8536,976.8525,400
05-Aug-201936,842.1736,844.0536,416.7936,699.8436,699.8425,900
02-Aug-201936,920.1137,375.1636,607.4137,118.2237,118.2228,100
01-Aug-201937,387.1837,387.1836,694.1837,018.3237,018.3221,000
31-Jul-201937,257.5537,576.3737,128.2637,481.1237,481.1227,200
30-Jul-201937,735.5437,950.2137,359.0337,397.2437,397.2422,800
29-Jul-201938,043.2238,043.2237,519.1637,686.3737,686.3721,100
26-Jul-201937,831.1837,978.0737,690.4737,882.7937,882.7924,100
25-Jul-201937,935.0238,169.8737,775.5137,830.9837,830.9818,000
24-Jul-201937,990.2338,102.8437,708.4137,847.6537,847.6516,600
23-Jul-201938,138.5638,217.8137,898.9037,982.7437,982.7419,300
22-Jul-201938,333.5238,333.5237,890.3238,031.1338,031.1323,000
19-Jul-201939,058.7339,058.7338,271.3538,337.0138,337.0119,200
18-Jul-201939,204.4739,204.4738,861.2538,897.4638,897.4624,100
17-Jul-201939,171.1039,284.7339,081.1439,215.6439,215.6423,400
16-Jul-201938,961.8639,173.8938,845.2739,131.0439,131.0425,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...