S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

38,844.89-0.93 (-0.00%)

As of 9:43AM IST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
21-Sep-2020	38,812.69	38,939.82	38,802.85	38,844.89	38,844.89	-
18-Sep-2020	39,200.42	39,200.42	38,635.73	38,845.82	38,845.82	14,300
17-Sep-2020	39,120.64	39,234.81	38,926.34	38,979.85	38,979.85	11,400
16-Sep-2020	39,161.01	39,359.51	39,037.96	39,302.85	39,302.85	11,700
15-Sep-2020	38,904.67	39,102.25	38,753.68	39,044.35	39,044.35	11,600
14-Sep-2020	39,073.51	39,230.16	38,573.17	38,756.63	38,756.63	14,700
11-Sep-2020	38,865.17	38,978.52	38,711.80	38,854.55	38,854.55	11,400
10-Sep-2020	38,516.88	38,878.25	38,367.07	38,840.32	38,840.32	16,500
09-Sep-2020	37,988.56	38,252.67	37,935.26	38,193.92	38,193.92	14,000
08-Sep-2020	38,498.07	38,746.48	38,275.45	38,365.35	38,365.35	11,900
07-Sep-2020	38,284.78	38,519.92	38,060.74	38,417.23	38,417.23	12,500
04-Sep-2020	38,325.00	38,729.66	38,249.77	38,357.18	38,357.18	15,400
03-Sep-2020	39,165.80	39,236.36	38,943.43	38,990.94	38,990.94	9,200
02-Sep-2020	38,892.64	39,141.84	38,736.22	39,086.03	39,086.03	17,100
01-Sep-2020	38,754.00	39,226.82	38,542.11	38,900.80	38,900.80	22,000
31-Aug-2020	39,888.15	40,010.17	38,395.89	38,628.29	38,628.29	27,900
28-Aug-2020	39,264.48	39,579.58	39,235.03	39,467.31	39,467.31	22,500
27-Aug-2020	39,293.53	39,326.98	39,046.94	39,113.47	39,113.47	14,500
26-Aug-2020	38,930.18	39,111.55	38,765.09	39,073.92	39,073.92	16,400
25-Aug-2020	38,948.46	39,008.89	38,679.67	38,843.88	38,843.88	15,700
24-Aug-2020	38,566.96	38,894.94	38,545.76	38,799.08	38,799.08	28,100
21-Aug-2020	38,471.93	38,579.83	38,411.37	38,434.72	38,434.72	16,800
20-Aug-2020	38,283.90	38,402.45	38,155.78	38,220.39	38,220.39	15,800
19-Aug-2020	38,727.89	38,788.51	38,550.65	38,614.79	38,614.79	12,800
18-Aug-2020	38,084.70	38,571.23	38,062.01	38,528.32	38,528.32	13,600
17-Aug-2020	38,062.07	38,119.38	37,734.14	38,050.78	38,050.78	21,500
14-Aug-2020	38,432.94	38,540.57	37,654.92	37,877.34	37,877.34	18,600
13-Aug-2020	38,456.64	38,516.85	38,215.05	38,310.49	38,310.49	15,400
12-Aug-2020	38,321.13	38,414.37	38,125.81	38,369.63	38,369.63	25,300
11-Aug-2020	38,371.34	38,556.27	38,313.06	38,407.01	38,407.01	18,700
10-Aug-2020	38,168.42	38,430.69	38,073.29	38,182.08	38,182.08	17,200
07-Aug-2020	37,951.07	38,109.68	37,787.38	38,040.57	38,040.57	15,300
06-Aug-2020	37,946.80	38,221.40	37,755.10	38,025.45	38,025.45	16,600
05-Aug-2020	37,892.36	38,139.96	37,550.60	37,663.33	37,663.33	19,800
04-Aug-2020	37,092.86	37,745.60	36,987.73	37,687.91	37,687.91	15,100
03-Aug-2020	37,595.73	37,596.02	36,911.23	36,939.60	36,939.60	14,300
31-Jul-2020	37,847.88	37,897.78	37,431.68	37,606.89	37,606.89	20,200
30-Jul-2020	38,262.83	38,413.81	37,678.42	37,736.07	37,736.07	14,800
29-Jul-2020	38,427.15	38,617.03	37,884.41	38,071.13	38,071.13	17,600
28-Jul-2020	38,052.18	38,554.72	37,998.13	38,492.95	38,492.95	15,500
27-Jul-2020	38,275.34	38,275.34	37,769.44	37,934.73	37,934.73	18,600
24-Jul-2020	37,949.59	38,235.73	37,748.41	38,128.90	38,128.90	19,900
23-Jul-2020	37,814.92	38,225.03	37,738.59	38,140.47	38,140.47	19,600
22-Jul-2020	38,178.07	38,199.27	37,601.62	37,871.52	37,871.52	22,300
21-Jul-2020	37,823.61	37,990.55	37,742.05	37,930.33	37,930.33	22,700
20-Jul-2020	37,409.03	37,478.87	37,185.78	37,418.99	37,418.99	20,100
17-Jul-2020	36,547.75	37,125.98	36,512.92	37,020.14	37,020.14	16,500
16-Jul-2020	36,401.20	36,524.62	36,038.41	36,471.68	36,471.68	18,500
15-Jul-2020	36,314.76	36,810.25	35,894.96	36,051.81	36,051.81	23,500
14-Jul-2020	36,517.28	36,538.10	35,877.42	36,033.06	36,033.06	14,100
13-Jul-2020	36,880.66	37,024.20	36,533.96	36,693.69	36,693.69	16,500
10-Jul-2020	36,555.13	36,748.89	36,401.11	36,594.33	36,594.33	20,900
09-Jul-2020	36,450.69	36,806.30	36,422.30	36,737.69	36,737.69	17,400
08-Jul-2020	36,738.38	36,828.43	36,234.17	36,329.01	36,329.01	24,800
07-Jul-2020	36,660.35	36,723.27	36,271.09	36,674.52	36,674.52	20,600
06-Jul-2020	36,313.46	36,661.66	36,254.02	36,487.28	36,487.28	22,300
03-Jul-2020	36,025.38	36,110.21	35,872.38	36,021.42	36,021.42	16,500
02-Jul-2020	35,604.00	36,014.92	35,595.36	35,843.70	35,843.70	20,600
01-Jul-2020	35,009.59	35,467.23	34,927.20	35,414.45	35,414.45	19,400
30-Jun-2020	35,168.30	35,233.91	34,812.80	34,915.80	34,915.80	18,500
29-Jun-2020	34,926.95	35,032.36	34,662.06	34,961.52	34,961.52	18,300
26-Jun-2020	35,144.78	35,254.88	34,910.34	35,171.27	35,171.27	24,800
25-Jun-2020	34,525.39	35,081.61	34,499.78	34,842.10	34,842.10	24,600
24-Jun-2020	35,679.74	35,706.55	34,794.93	34,868.98	34,868.98	26,600
23-Jun-2020	35,015.73	35,482.16	34,843.69	35,430.43	35,430.43	25,200
22-Jun-2020	34,892.03	35,213.52	34,794.40	34,911.32	34,911.32	25,100
19-Jun-2020	34,335.38	34,848.37	34,136.39	34,731.73	34,731.73	27,900
18-Jun-2020	33,371.52	34,276.01	33,371.52	34,208.05	34,208.05	21,200
17-Jun-2020	33,438.31	33,933.66	33,332.96	33,507.92	33,507.92	20,200
16-Jun-2020	33,853.72	34,022.01	32,953.30	33,605.22	33,605.22	27,400
15-Jun-2020	33,670.55	33,670.55	32,923.74	33,228.80	33,228.80	18,400
12-Jun-2020	32,436.69	33,856.27	32,348.10	33,780.89	33,780.89	23,000
11-Jun-2020	34,214.69	34,219.39	33,480.42	33,538.37	33,538.37	20,900
10-Jun-2020	34,029.14	34,350.17	33,949.46	34,247.05	34,247.05	15,500
09-Jun-2020	34,520.79	34,811.29	33,881.19	33,956.69	33,956.69	19,200
08-Jun-2020	34,841.17	34,927.80	34,211.83	34,370.58	34,370.58	25,700
05-Jun-2020	34,198.55	34,405.43	33,958.02	34,287.24	34,287.24	24,600
04-Jun-2020	34,072.50	34,310.14	33,711.24	33,980.70	33,980.70	17,900
03-Jun-2020	34,185.41	34,488.69	34,027.50	34,109.54	34,109.54	18,400
02-Jun-2020	33,450.19	33,866.63	33,301.29	33,825.53	33,825.53	75,600
01-Jun-2020	32,906.05	33,673.83	32,876.55	33,303.52	33,303.52	22,900
29-May-2020	32,041.29	32,480.52	31,823.80	32,424.10	32,424.10	37,100
28-May-2020	31,827.80	32,267.23	31,641.77	32,200.59	32,200.59	27,500
27-May-2020	30,793.11	31,660.60	30,525.68	31,605.22	31,605.22	20,500
26-May-2020	30,864.27	31,086.70	30,512.14	30,609.30	30,609.30	1,88,300
22-May-2020	30,822.78	31,107.91	30,474.88	30,672.59	30,672.59	20,600
21-May-2020	30,904.29	31,188.79	30,765.32	30,932.90	30,932.90	15,500
20-May-2020	30,159.59	30,878.31	30,157.75	30,818.61	30,818.61	16,100
19-May-2020	30,450.74	30,739.96	30,116.82	30,196.17	30,196.17	18,700
18-May-2020	31,248.26	31,248.26	29,968.45	30,028.98	30,028.98	19,500
15-May-2020	31,296.28	31,296.28	30,770.48	31,097.73	31,097.73	13,000
14-May-2020	31,466.33	31,630.94	31,052.65	31,122.89	31,122.89	15,200
13-May-2020	32,841.87	32,845.48	31,901.92	32,008.61	32,008.61	18,400
12-May-2020	31,342.93	31,536.89	30,844.66	31,371.12	31,371.12	23,100
11-May-2020	32,030.34	32,301.58	31,500.87	31,561.22	31,561.22	18,100
08-May-2020	32,083.32	32,088.51	31,598.00	31,642.70	31,642.70	15,900
07-May-2020	31,677.69	31,705.25	31,362.87	31,443.38	31,443.38	19,900
06-May-2020	31,577.63	31,970.84	31,158.75	31,685.75	31,685.75	19,200
05-May-2020	32,182.90	32,264.00	31,403.57	31,453.51	31,453.51	19,200
04-May-2020	32,748.14	32,748.14	31,632.02	31,715.35	31,715.35	18,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX38,844.89-0.93(-0.00%)

Nifty 5011,503.70-1.25(-0.01%)

USD/INR73.5330-0.0050(-0.01%)

S&P BSE SENSEX (^BSESN)

BSE SENSEX
38,844.89
-0.93(-0.00%)

Nifty 50
11,503.70
-1.25(-0.01%)

USD/INR
73.5330
-0.0050(-0.01%)