^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
17-Aug-2018	37,898.60	38,022.32	37,840.16	37,947.88	37,947.88	10,000
16-Aug-2018	37,796.01	37,891.92	37,634.13	37,663.56	37,663.56	13,000
14-Aug-2018	37,749.59	37,932.40	37,689.71	37,852.00	37,852.00	11,300
13-Aug-2018	37,693.19	37,799.54	37,559.26	37,644.90	37,644.90	11,400
10-Aug-2018	38,050.07	38,051.45	37,815.75	37,869.23	37,869.23	15,600
09-Aug-2018	37,994.51	38,076.23	37,939.28	38,024.37	38,024.37	15,300
08-Aug-2018	37,756.24	37,931.42	37,641.40	37,887.56	37,887.56	9,400
07-Aug-2018	37,849.21	37,876.87	37,586.88	37,665.80	37,665.80	15,900
06-Aug-2018	37,714.70	37,805.25	37,643.29	37,691.89	37,691.89	12,400
03-Aug-2018	37,327.16	37,582.27	37,319.61	37,556.16	37,556.16	17,800
02-Aug-2018	37,529.69	37,529.69	37,128.99	37,165.16	37,165.16	11,700
01-Aug-2018	37,643.87	37,711.87	37,432.91	37,521.62	37,521.62	16,100
31-Jul-2018	37,534.95	37,644.59	37,298.75	37,606.58	37,606.58	14,000
30-Jul-2018	37,491.39	37,533.50	37,292.45	37,494.40	37,494.40	14,100
27-Jul-2018	37,253.86	37,368.62	37,134.88	37,336.85	37,336.85	14,700
26-Jul-2018	36,928.38	37,061.62	36,852.53	36,984.64	36,984.64	17,800
25-Jul-2018	36,928.06	36,947.18	36,803.15	36,858.23	36,858.23	11,000
24-Jul-2018	36,859.39	36,902.06	36,709.72	36,825.10	36,825.10	11,600
23-Jul-2018	36,501.05	36,749.69	36,491.83	36,718.60	36,718.60	8,100
20-Jul-2018	36,377.03	36,567.34	36,335.61	36,496.37	36,496.37	16,300
19-Jul-2018	36,509.08	36,515.58	36,279.33	36,351.23	36,351.23	9,400
18-Jul-2018	36,722.41	36,747.87	36,320.92	36,373.44	36,373.44	18,400
17-Jul-2018	36,390.99	36,549.55	36,261.78	36,519.96	36,519.96	9,200
16-Jul-2018	36,658.71	36,658.71	36,298.94	36,323.77	36,323.77	9,600
13-Jul-2018	36,635.14	36,740.07	36,501.61	36,541.63	36,541.63	11,900
12-Jul-2018	36,424.23	36,699.53	36,422.08	36,548.41	36,548.41	12,300
11-Jul-2018	36,299.26	36,362.30	36,169.70	36,265.93	36,265.93	9,400
10-Jul-2018	36,068.27	36,274.33	36,019.63	36,239.62	36,239.62	8,800
09-Jul-2018	35,835.10	35,977.37	35,779.72	35,934.72	35,934.72	8,400
06-Jul-2018	35,543.66	35,799.71	35,532.21	35,657.86	35,657.86	14,600
05-Jul-2018	35,703.17	35,748.26	35,517.79	35,574.55	35,574.55	19,300
04-Jul-2018	35,385.52	35,667.31	35,309.67	35,645.40	35,645.40	11,900
03-Jul-2018	35,344.21	35,445.21	35,195.63	35,378.60	35,378.60	7,700
02-Jul-2018	35,545.22	35,578.24	35,106.57	35,264.41	35,264.41	14,800
29-Jun-2018	35,128.16	35,459.05	35,099.65	35,423.48	35,423.48	37,800
28-Jun-2018	35,207.19	35,282.40	34,937.15	35,037.64	35,037.64	13,000
27-Jun-2018	35,543.89	35,618.85	35,154.21	35,217.11	35,217.11	11,300
26-Jun-2018	35,355.72	35,616.64	35,338.09	35,490.04	35,490.04	11,500
25-Jun-2018	35,783.75	35,806.97	35,430.11	35,470.35	35,470.35	11,800
22-Jun-2018	35,428.42	35,741.26	35,344.49	35,689.60	35,689.60	14,700
21-Jun-2018	35,644.05	35,678.69	35,396.97	35,432.39	35,432.39	62,300
20-Jun-2018	35,329.61	35,571.37	35,329.51	35,547.33	35,547.33	10,200
19-Jun-2018	35,552.47	35,552.47	35,249.06	35,286.74	35,286.74	9,000
18-Jun-2018	35,698.43	35,721.55	35,518.73	35,548.26	35,548.26	8,100
15-Jun-2018	35,656.26	35,675.20	35,419.68	35,622.14	35,622.14	9,000
14-Jun-2018	35,743.10	35,749.88	35,488.55	35,599.82	35,599.82	9,800
13-Jun-2018	35,835.44	35,877.41	35,715.96	35,739.16	35,739.16	11,900
12-Jun-2018	35,525.30	35,743.08	35,479.07	35,692.52	35,692.52	11,100
11-Jun-2018	35,472.59	35,704.84	35,444.49	35,483.47	35,483.47	11,100
08-Jun-2018	35,406.47	35,484.94	35,260.00	35,443.67	35,443.67	9,900
07-Jun-2018	35,278.38	35,628.49	35,278.38	35,463.08	35,463.08	8,800
06-Jun-2018	34,932.49	35,230.54	34,896.37	35,178.88	35,178.88	10,100
05-Jun-2018	35,029.45	35,073.12	34,784.68	34,903.21	34,903.21	8,300
04-Jun-2018	35,503.24	35,555.59	34,982.25	35,011.89	35,011.89	29,400
01-Jun-2018	35,373.98	35,438.22	35,177.35	35,227.26	35,227.26	11,900
31-May-2018	35,083.81	35,416.03	34,926.08	35,322.38	35,322.38	22,900
30-May-2018	34,876.13	35,017.45	34,735.11	34,906.11	34,906.11	10,900
29-May-2018	35,213.14	35,234.14	34,922.18	34,949.24	34,949.24	8,400
28-May-2018	35,074.32	35,240.96	35,006.50	35,165.48	35,165.48	11,200
25-May-2018	34,753.47	35,017.93	34,700.52	34,924.87	34,924.87	10,300
24-May-2018	34,404.14	34,741.46	34,367.83	34,663.11	34,663.11	15,800
23-May-2018	34,656.63	34,668.47	34,302.89	34,344.91	34,344.91	11,300
22-May-2018	34,601.49	34,754.60	34,550.22	34,651.24	34,651.24	12,000
21-May-2018	34,873.16	34,973.95	34,593.82	34,616.13	34,616.13	6,500
18-May-2018	35,143.59	35,163.11	34,821.62	34,848.30	34,848.30	9,500
17-May-2018	35,483.62	35,510.01	35,087.82	35,149.12	35,149.12	11,000
16-May-2018	35,452.35	35,543.89	35,241.63	35,387.88	35,387.88	10,900
15-May-2018	35,537.85	35,993.53	35,497.92	35,543.94	35,543.94	12,000
14-May-2018	35,555.83	35,642.72	35,456.56	35,556.71	35,556.71	9,000
11-May-2018	35,287.99	35,596.15	35,262.06	35,535.79	35,535.79	8,900
10-May-2018	35,353.96	35,500.76	35,203.85	35,246.27	35,246.27	8,400
09-May-2018	35,198.08	35,404.83	35,134.20	35,319.35	35,319.35	9,400
08-May-2018	35,349.85	35,388.87	35,136.01	35,216.32	35,216.32	14,200
07-May-2018	34,983.59	35,259.81	34,977.74	35,208.14	35,208.14	12,600
04-May-2018	35,144.96	35,206.55	34,847.61	34,915.38	34,915.38	7,800
03-May-2018	35,257.31	35,257.31	35,020.08	35,103.14	35,103.14	7,700
02-May-2018	35,328.91	35,357.15	35,072.42	35,176.42	35,176.42	8,700
30-Apr-2018	35,021.20	35,213.30	35,004.00	35,160.36	35,160.36	6,900
27-Apr-2018	34,747.04	35,065.37	34,744.73	34,969.70	34,969.70	16,200
26-Apr-2018	34,532.95	34,747.97	34,505.62	34,713.60	34,713.60	10,000
25-Apr-2018	34,593.17	34,631.27	34,400.56	34,501.27	34,501.27	7,800
24-Apr-2018	34,491.38	34,706.71	34,465.49	34,616.64	34,616.64	8,400
23-Apr-2018	34,493.69	34,663.95	34,259.27	34,450.77	34,450.77	9,500
20-Apr-2018	34,434.14	34,487.33	34,311.29	34,415.58	34,415.58	10,200
19-Apr-2018	34,403.67	34,478.82	34,358.91	34,427.29	34,427.29	7,600
18-Apr-2018	34,443.42	34,591.81	34,270.04	34,331.68	34,331.68	8,200
17-Apr-2018	34,381.80	34,434.14	34,229.83	34,395.06	34,395.06	10,400
16-Apr-2018	33,944.73	34,341.46	33,899.34	34,305.43	34,305.43	7,100
13-Apr-2018	34,167.53	34,313.14	34,103.53	34,192.65	34,192.65	8,300
12-Apr-2018	33,987.55	34,177.44	33,924.88	34,101.13	34,101.13	6,600
11-Apr-2018	33,970.35	33,981.54	33,750.74	33,940.44	33,940.44	9,300
10-Apr-2018	33,880.11	33,949.98	33,813.30	33,880.25	33,880.25	13,600
09-Apr-2018	33,653.61	33,846.50	33,578.91	33,788.54	33,788.54	37,400
06-Apr-2018	33,608.59	33,697.51	33,501.37	33,626.97	33,626.97	10,800
05-Apr-2018	33,289.96	33,637.46	33,267.86	33,596.80	33,596.80	11,000
04-Apr-2018	33,437.52	33,505.53	32,972.56	33,019.07	33,019.07	9,700
03-Apr-2018	33,197.42	33,402.94	33,153.83	33,370.63	33,370.63	11,100
02-Apr-2018	33,030.87	33,289.34	32,997.88	33,255.36	33,255.36	7,600
28-Mar-2018	33,098.09	33,104.11	32,917.66	32,968.68	32,968.68	12,300
27-Mar-2018	33,172.98	33,371.04	33,077.13	33,174.39	33,174.39	15,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...