^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
06-Jul-202036,313.4636,661.6636,254.0236,487.2836,487.28-
03-Jul-202036,025.3836,110.2135,872.3836,021.4236,021.4216,500
02-Jul-202035,604.0036,014.9235,595.3635,843.7035,843.7020,600
01-Jul-202035,009.5935,467.2334,927.2035,414.4535,414.4519,400
30-Jun-202035,168.3035,233.9134,812.8034,915.8034,915.8018,500
29-Jun-202034,926.9535,032.3634,662.0634,961.5234,961.5218,300
26-Jun-202035,144.7835,254.8834,910.3435,171.2735,171.2724,800
25-Jun-202034,525.3935,081.6134,499.7834,842.1034,842.1024,600
24-Jun-202035,679.7435,706.5534,794.9334,868.9834,868.9826,600
23-Jun-202035,015.7335,482.1634,843.6935,430.4335,430.4325,200
22-Jun-202034,892.0335,213.5234,794.4034,911.3234,911.3225,100
19-Jun-202034,335.3834,848.3734,136.3934,731.7334,731.7327,900
18-Jun-202033,371.5234,276.0133,371.5234,208.0534,208.0521,200
17-Jun-202033,438.3133,933.6633,332.9633,507.9233,507.9220,200
16-Jun-202033,853.7234,022.0132,953.3033,605.2233,605.2227,400
15-Jun-202033,670.5533,670.5532,923.7433,228.8033,228.8018,400
12-Jun-202032,436.6933,856.2732,348.1033,780.8933,780.8923,000
11-Jun-202034,214.6934,219.3933,480.4233,538.3733,538.3720,900
10-Jun-202034,029.1434,350.1733,949.4634,247.0534,247.0515,500
09-Jun-202034,520.7934,811.2933,881.1933,956.6933,956.6919,200
08-Jun-202034,841.1734,927.8034,211.8334,370.5834,370.5825,700
05-Jun-202034,198.5534,405.4333,958.0234,287.2434,287.2424,600
04-Jun-202034,072.5034,310.1433,711.2433,980.7033,980.7017,900
03-Jun-202034,185.4134,488.6934,027.5034,109.5434,109.5418,400
02-Jun-202033,450.1933,866.6333,301.2933,825.5333,825.5375,600
01-Jun-202032,906.0533,673.8332,876.5533,303.5233,303.5222,900
29-May-202032,041.2932,480.5231,823.8032,424.1032,424.1037,100
28-May-202031,827.8032,267.2331,641.7732,200.5932,200.5927,500
27-May-202030,793.1131,660.6030,525.6831,605.2231,605.2220,500
26-May-202030,864.2731,086.7030,512.1430,609.3030,609.301,88,300
22-May-202030,822.7831,107.9130,474.8830,672.5930,672.5920,600
21-May-202030,904.2931,188.7930,765.3230,932.9030,932.9015,500
20-May-202030,159.5930,878.3130,157.7530,818.6130,818.6116,100
19-May-202030,450.7430,739.9630,116.8230,196.1730,196.1718,700
18-May-202031,248.2631,248.2629,968.4530,028.9830,028.9819,500
15-May-202031,296.2831,296.2830,770.4831,097.7331,097.7313,000
14-May-202031,466.3331,630.9431,052.6531,122.8931,122.8915,200
13-May-202032,841.8732,845.4831,901.9232,008.6132,008.6118,400
12-May-202031,342.9331,536.8930,844.6631,371.1231,371.1223,100
11-May-202032,030.3432,301.5831,500.8731,561.2231,561.2218,100
08-May-202032,083.3232,088.5131,598.0031,642.7031,642.7015,900
07-May-202031,677.6931,705.2531,362.8731,443.3831,443.3819,900
06-May-202031,577.6331,970.8431,158.7531,685.7531,685.7519,200
05-May-202032,182.9032,264.0031,403.5731,453.5131,453.5119,200
04-May-202032,748.1432,748.1431,632.0231,715.3531,715.3518,300
30-Apr-202033,381.1933,887.2533,354.9333,717.6233,717.6221,100
29-Apr-202032,311.0432,897.5932,171.6532,720.1632,720.1616,000
28-Apr-202032,101.9132,199.9131,661.3432,114.5232,114.5215,600
27-Apr-202031,659.0432,103.7031,651.5831,743.0831,743.0812,900
24-Apr-202031,426.6231,842.2431,278.2731,327.2231,327.2217,600
23-Apr-202031,646.4531,959.0231,292.9231,863.0831,863.0824,400
22-Apr-202030,856.1431,471.1430,578.5531,379.5531,379.5521,000
21-Apr-202030,836.1930,900.1230,378.2630,636.7130,636.7119,700
20-Apr-202032,056.1932,056.4731,490.2631,648.0031,648.0017,200
17-Apr-202031,656.6831,718.7330,960.9431,588.7231,588.7222,200
16-Apr-202030,095.5130,800.2030,016.1730,602.6130,602.6116,900
15-Apr-202031,277.1131,568.3630,222.0730,379.8130,379.8123,600
13-Apr-202031,195.7231,195.7230,474.1530,690.0230,690.0216,100
09-Apr-202030,571.1931,225.2030,420.2231,159.6231,159.6218,800
08-Apr-202029,701.9231,227.9729,602.9429,893.9629,893.9624,700
07-Apr-202028,898.3630,157.6528,602.3130,067.2130,067.2121,900
03-Apr-202028,623.5328,639.1227,500.7927,590.9527,590.9518,900
01-Apr-202029,505.3329,505.9828,073.4328,265.3128,265.3118,000
31-Mar-202029,294.9429,770.8828,667.3629,468.4929,468.4926,400
30-Mar-202029,226.5529,497.5728,290.9928,440.3228,440.3223,200
27-Mar-202030,747.8131,126.0329,346.9929,815.5929,815.591,16,900
26-Mar-202029,073.7130,099.9128,566.3429,946.7729,946.7735,000
25-Mar-202026,499.8128,790.1926,359.9128,535.7828,535.781,41,500
24-Mar-202027,056.2327,462.8725,638.9026,674.0326,674.0324,700
23-Mar-202027,608.8027,900.8325,880.8325,981.2425,981.2421,800
20-Mar-202028,460.8230,418.2027,932.6729,915.9629,915.9632,100
19-Mar-202027,773.3629,370.5326,714.4628,288.2328,288.2333,200
18-Mar-202030,968.8431,101.7728,613.0528,869.5128,869.5131,300
17-Mar-202031,611.5732,047.9830,394.9430,579.0930,579.0921,500
16-Mar-202033,103.2433,103.2431,276.3031,390.0731,390.0718,100
13-Mar-202031,214.1334,769.4829,388.9734,103.4834,103.4832,600
12-Mar-202034,472.5034,472.5032,493.1032,778.1432,778.1425,200
11-Mar-202035,468.9036,021.5135,261.9235,697.4035,697.4027,900
09-Mar-202036,950.2036,950.2035,109.1835,634.9535,634.9518,800
06-Mar-202037,613.9637,747.0737,011.0937,576.6237,576.6219,000
05-Mar-202038,604.2538,887.8038,386.6838,470.6138,470.6113,500
04-Mar-202038,715.7238,791.7037,846.1038,409.4838,409.4815,300
03-Mar-202038,480.8938,754.2438,142.3038,623.7038,623.7010,600
02-Mar-202038,910.9539,083.1737,785.9938,144.0238,144.0213,400
28-Feb-202039,087.4739,087.4738,219.9738,297.2938,297.2912,700
27-Feb-202039,947.8039,947.8039,423.2739,745.6639,745.669,600
26-Feb-202040,194.8940,255.3939,760.3939,888.9639,888.969,000
25-Feb-202040,497.7240,536.0040,220.5940,281.2040,281.207,300
24-Feb-202041,037.0141,037.0140,306.3640,363.2340,363.238,100
20-Feb-202041,334.9641,399.9341,134.3141,170.1241,170.128,400
19-Feb-202041,121.5141,357.1641,048.9341,323.0041,323.005,600
18-Feb-202041,042.4641,042.4640,610.9540,894.3840,894.3812,300
17-Feb-202041,324.0441,420.3441,030.5841,055.6941,055.696,900
14-Feb-202041,510.1941,702.3641,183.1341,257.7441,257.749,800
13-Feb-202041,707.2141,709.3041,338.3141,459.7941,459.799,100
12-Feb-202041,330.8541,671.8641,330.8541,565.9041,565.909,600
11-Feb-202041,183.3941,444.3441,179.1441,216.1441,216.147,700
10-Feb-202041,166.7241,172.0640,798.9840,979.6240,979.6215,200
07-Feb-202041,394.4141,394.4141,073.3641,141.8541,141.8515,300
06-Feb-202041,209.1341,405.4341,113.1141,306.0341,306.0315,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...