India markets closed

S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
52,586.84-66.23 (-0.13%)
At close: 3:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
30-Jul-202152,792.3652,910.2352,533.9152,586.8452,586.849,900
29-Jul-202152,693.5352,777.1852,561.3952,653.0752,653.078,800
28-Jul-202152,673.6952,673.6951,802.7352,443.7152,443.718,000
27-Jul-202152,995.7253,024.7052,433.1852,578.7652,578.766,300
26-Jul-202152,985.2653,103.4252,783.6352,852.2752,852.2720,900
23-Jul-202152,967.8753,114.7052,653.7752,975.8052,975.8012,100
22-Jul-202152,494.5652,867.2652,471.2352,837.2152,837.218,300
20-Jul-202152,432.8852,465.0352,013.5152,198.5152,198.518,000
19-Jul-202152,606.9952,821.1752,405.8952,553.4052,553.4023,800
16-Jul-202153,244.4053,290.8152,997.0953,140.0653,140.066,700
15-Jul-202152,968.8953,266.1252,948.4353,158.8553,158.858,100
14-Jul-202152,801.4452,978.5852,611.9752,904.0552,904.059,300
13-Jul-202152,694.8952,806.8652,545.6852,769.7352,769.737,900
12-Jul-202152,634.3352,700.5152,208.9652,372.6952,372.6924,900
09-Jul-202152,508.2452,555.7352,228.0152,386.1952,386.196,400
08-Jul-202153,065.6953,103.0352,428.8452,568.9452,568.946,400
07-Jul-202152,919.7153,105.4152,751.7653,054.7653,054.768,000
06-Jul-202152,874.8553,129.3752,804.1852,861.1852,861.187,000
05-Jul-202152,682.8952,919.1752,604.3552,880.0052,880.007,600
02-Jul-202152,434.5552,527.9052,177.6852,484.6752,484.676,400
01-Jul-202152,638.5052,638.5052,281.0152,318.6052,318.605,800
30-Jun-202152,651.0952,875.9252,448.6452,482.7152,482.719,500
29-Jun-202152,795.7652,816.4252,477.7752,549.6652,549.669,200
28-Jun-202153,126.7353,126.7352,673.5052,735.5952,735.596,200
25-Jun-202152,877.1652,973.0752,614.4952,925.0452,925.0410,700
24-Jun-202152,514.5752,830.6852,385.0552,699.0052,699.007,900
23-Jun-202152,912.3552,912.3552,264.1252,306.0852,306.0813,600
22-Jun-202152,885.0453,057.1152,520.5552,588.7152,588.717,700
21-Jun-202151,887.5552,629.1851,740.1952,574.4652,574.4612,500
18-Jun-202152,568.0752,586.4151,601.1152,344.4552,344.4511,800
17-Jun-202152,122.2552,523.8852,040.5152,323.3352,323.338,900
16-Jun-202152,782.2152,816.3152,425.5752,501.9852,501.9812,900
15-Jun-202152,751.8352,869.5152,671.2952,773.0552,773.0516,300
14-Jun-202152,492.3452,590.9251,936.3152,551.5352,551.539,900
11-Jun-202152,477.1952,641.5352,388.9552,474.7652,474.768,500
10-Jun-202152,143.9052,346.3551,957.9252,300.4752,300.478,600
09-Jun-202152,401.4152,446.9251,717.0751,941.6451,941.6415,200
08-Jun-202152,428.7252,432.4352,135.0452,275.5752,275.5712,300
07-Jun-202152,231.3852,378.6952,054.7652,328.5152,328.5119,800
04-Jun-202152,367.5252,389.0251,952.7052,100.0552,100.0516,700
03-Jun-202152,121.5852,273.2351,942.2052,232.4352,232.4315,000
02-Jun-202151,749.1051,913.9251,450.5851,849.4851,849.4813,500
01-Jun-202152,067.5152,228.6551,808.8851,934.8851,934.8813,400
31-May-202151,476.2252,013.2251,179.9451,937.4451,937.4415,300
28-May-202151,381.2751,529.3251,258.6951,422.8851,422.8815,200
27-May-202151,128.8051,282.9050,891.6651,115.2251,115.2212,300
26-May-202150,899.5851,072.6150,620.4551,017.5251,017.529,400
25-May-202150,922.3250,961.3550,474.3450,637.5350,637.5310,800
24-May-202150,727.2850,857.5950,465.9050,651.9050,651.9016,800
21-May-202149,833.9850,591.1249,832.7250,540.4850,540.4818,100
20-May-202149,971.5250,099.1749,496.7849,564.8649,564.868,300
19-May-202150,088.8150,279.0149,831.4049,902.6449,902.6413,300
18-May-202149,986.6850,313.2549,959.2050,193.3350,193.3314,400
17-May-202148,990.7049,628.4248,923.1349,580.7349,580.7320,600
14-May-202148,898.9348,898.9348,473.4348,732.5548,732.5518,200
12-May-202149,171.2849,171.2848,550.7248,690.8048,690.8017,400
11-May-202149,066.4549,304.4748,988.1849,161.8149,161.8115,000
10-May-202149,496.0549,617.4749,412.0549,502.4149,502.4112,200
07-May-2021------
06-May-202148,877.7849,011.3148,614.1148,949.7648,949.769,500
05-May-202148,569.1248,742.7248,254.3248,677.5548,677.5512,700
04-May-202148,881.6348,996.5348,149.4548,253.5148,253.5113,200
03-May-202148,356.0148,863.2348,028.0748,718.5248,718.5214,700
30-Apr-202149,360.8949,569.4248,698.0848,782.3648,782.3619,400
29-Apr-202150,093.8650,375.7749,535.9849,765.9449,765.9413,200
28-Apr-202149,066.6449,801.4849,066.6449,733.8449,733.8414,300
27-Apr-202148,424.0849,009.2648,399.5348,944.1448,944.1410,100
26-Apr-202148,197.3748,667.9848,152.2448,386.5148,386.5115,200
23-Apr-202147,863.8148,265.3947,669.5547,878.4547,878.4511,200
22-Apr-202147,501.7148,143.1647,204.5048,080.6748,080.6715,800
20-Apr-202148,473.0448,478.3447,438.5047,705.8047,705.8011,600
19-Apr-202147,940.8148,020.7947,362.7147,949.4247,949.4210,500
16-Apr-202148,935.7449,089.5548,694.4948,832.0348,832.0311,900
15-Apr-202148,512.7748,887.8548,010.5548,803.6848,803.6816,100
13-Apr-202147,991.5348,627.4347,775.3248,544.0648,544.0610,000
12-Apr-202148,956.6548,956.6547,693.4447,883.3847,883.3819,100
09-Apr-202149,743.3949,906.9149,461.0149,591.3249,591.328,900
08-Apr-202149,885.2650,118.0849,581.6149,746.2149,746.2121,800
07-Apr-202149,277.0949,900.1349,093.9049,661.7649,661.769,800
06-Apr-202149,441.1349,582.2648,936.3549,201.3949,201.399,600
05-Apr-202150,020.9150,028.6748,580.8049,159.3249,159.3212,700
01-Apr-202149,868.5350,092.4849,478.5350,029.8350,029.838,500
31-Mar-202150,049.1250,050.3249,442.5049,509.1549,509.1511,900
30-Mar-202149,331.6850,268.4549,331.6850,136.5850,136.5810,500
26-Mar-202148,969.2549,234.6648,699.9149,008.5049,008.5010,600
25-Mar-202149,201.9849,247.9548,236.3548,440.1248,440.1214,300
24-Mar-202149,786.4749,854.5849,120.3449,180.3149,180.319,200
23-Mar-202149,876.2150,264.6549,661.9250,051.4450,051.4413,400
22-Mar-202149,878.7749,878.7749,281.0249,771.2949,771.2911,600
19-Mar-202148,881.1950,003.5848,586.9349,858.2449,858.2417,500
18-Mar-202150,161.2550,296.3548,962.3649,216.5249,216.5212,600
17-Mar-202150,436.0250,561.1249,718.6549,801.6249,801.62100
16-Mar-202150,608.4250,857.9850,289.4450,363.9650,363.96100
15-Mar-202150,773.4750,834.7849,799.0750,395.0850,395.0817,600
12-Mar-202151,660.9851,821.8450,538.4350,792.0850,792.0812,200
10-Mar-202151,404.6851,430.4351,048.9351,279.5151,279.519,300
09-Mar-202150,714.1651,111.9450,396.1051,025.4851,025.4812,200
08-Mar-202150,654.0250,985.7750,318.2650,441.0750,441.0714,200
05-Mar-202150,517.3650,886.1950,160.5450,405.3250,405.3219,200
04-Mar-202150,812.1451,256.5550,539.9250,846.0850,846.0821,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...