^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
17-Aug-201837,898.6038,022.3237,840.1637,947.8837,947.8810,000
16-Aug-201837,796.0137,891.9237,634.1337,663.5637,663.5613,000
14-Aug-201837,749.5937,932.4037,689.7137,852.0037,852.0011,300
13-Aug-201837,693.1937,799.5437,559.2637,644.9037,644.9011,400
10-Aug-201838,050.0738,051.4537,815.7537,869.2337,869.2315,600
09-Aug-201837,994.5138,076.2337,939.2838,024.3738,024.3715,300
08-Aug-201837,756.2437,931.4237,641.4037,887.5637,887.569,400
07-Aug-201837,849.2137,876.8737,586.8837,665.8037,665.8015,900
06-Aug-201837,714.7037,805.2537,643.2937,691.8937,691.8912,400
03-Aug-201837,327.1637,582.2737,319.6137,556.1637,556.1617,800
02-Aug-201837,529.6937,529.6937,128.9937,165.1637,165.1611,700
01-Aug-201837,643.8737,711.8737,432.9137,521.6237,521.6216,100
31-Jul-201837,534.9537,644.5937,298.7537,606.5837,606.5814,000
30-Jul-201837,491.3937,533.5037,292.4537,494.4037,494.4014,100
27-Jul-201837,253.8637,368.6237,134.8837,336.8537,336.8514,700
26-Jul-201836,928.3837,061.6236,852.5336,984.6436,984.6417,800
25-Jul-201836,928.0636,947.1836,803.1536,858.2336,858.2311,000
24-Jul-201836,859.3936,902.0636,709.7236,825.1036,825.1011,600
23-Jul-201836,501.0536,749.6936,491.8336,718.6036,718.608,100
20-Jul-201836,377.0336,567.3436,335.6136,496.3736,496.3716,300
19-Jul-201836,509.0836,515.5836,279.3336,351.2336,351.239,400
18-Jul-201836,722.4136,747.8736,320.9236,373.4436,373.4418,400
17-Jul-201836,390.9936,549.5536,261.7836,519.9636,519.969,200
16-Jul-201836,658.7136,658.7136,298.9436,323.7736,323.779,600
13-Jul-201836,635.1436,740.0736,501.6136,541.6336,541.6311,900
12-Jul-201836,424.2336,699.5336,422.0836,548.4136,548.4112,300
11-Jul-201836,299.2636,362.3036,169.7036,265.9336,265.939,400
10-Jul-201836,068.2736,274.3336,019.6336,239.6236,239.628,800
09-Jul-201835,835.1035,977.3735,779.7235,934.7235,934.728,400
06-Jul-201835,543.6635,799.7135,532.2135,657.8635,657.8614,600
05-Jul-201835,703.1735,748.2635,517.7935,574.5535,574.5519,300
04-Jul-201835,385.5235,667.3135,309.6735,645.4035,645.4011,900
03-Jul-201835,344.2135,445.2135,195.6335,378.6035,378.607,700
02-Jul-201835,545.2235,578.2435,106.5735,264.4135,264.4114,800
29-Jun-201835,128.1635,459.0535,099.6535,423.4835,423.4837,800
28-Jun-201835,207.1935,282.4034,937.1535,037.6435,037.6413,000
27-Jun-201835,543.8935,618.8535,154.2135,217.1135,217.1111,300
26-Jun-201835,355.7235,616.6435,338.0935,490.0435,490.0411,500
25-Jun-201835,783.7535,806.9735,430.1135,470.3535,470.3511,800
22-Jun-201835,428.4235,741.2635,344.4935,689.6035,689.6014,700
21-Jun-201835,644.0535,678.6935,396.9735,432.3935,432.3962,300
20-Jun-201835,329.6135,571.3735,329.5135,547.3335,547.3310,200
19-Jun-201835,552.4735,552.4735,249.0635,286.7435,286.749,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...