S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

49,206.47+256.71 (+0.52%)

At close: 3:40PM IST

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
07-May-2021	49,169.14	49,417.64	49,036.38	49,206.47	49,206.47	-
06-May-2021	48,877.78	49,011.31	48,614.11	48,949.76	48,949.76	9,500
05-May-2021	48,569.12	48,742.72	48,254.32	48,677.55	48,677.55	12,700
04-May-2021	48,881.63	48,996.53	48,149.45	48,253.51	48,253.51	13,200
03-May-2021	48,356.01	48,863.23	48,028.07	48,718.52	48,718.52	14,700
30-Apr-2021	49,360.89	49,569.42	48,698.08	48,782.36	48,782.36	19,400
29-Apr-2021	50,093.86	50,375.77	49,535.98	49,765.94	49,765.94	13,200
28-Apr-2021	49,066.64	49,801.48	49,066.64	49,733.84	49,733.84	14,300
27-Apr-2021	48,424.08	49,009.26	48,399.53	48,944.14	48,944.14	10,100
26-Apr-2021	48,197.37	48,667.98	48,152.24	48,386.51	48,386.51	15,200
23-Apr-2021	47,863.81	48,265.39	47,669.55	47,878.45	47,878.45	11,200
22-Apr-2021	47,501.71	48,143.16	47,204.50	48,080.67	48,080.67	15,800
20-Apr-2021	48,473.04	48,478.34	47,438.50	47,705.80	47,705.80	11,600
19-Apr-2021	47,940.81	48,020.79	47,362.71	47,949.42	47,949.42	10,500
16-Apr-2021	48,935.74	49,089.55	48,694.49	48,832.03	48,832.03	11,900
15-Apr-2021	48,512.77	48,887.85	48,010.55	48,803.68	48,803.68	16,100
13-Apr-2021	47,991.53	48,627.43	47,775.32	48,544.06	48,544.06	10,000
12-Apr-2021	48,956.65	48,956.65	47,693.44	47,883.38	47,883.38	19,100
09-Apr-2021	49,743.39	49,906.91	49,461.01	49,591.32	49,591.32	8,900
08-Apr-2021	49,885.26	50,118.08	49,581.61	49,746.21	49,746.21	21,800
07-Apr-2021	49,277.09	49,900.13	49,093.90	49,661.76	49,661.76	9,800
06-Apr-2021	49,441.13	49,582.26	48,936.35	49,201.39	49,201.39	9,600
05-Apr-2021	50,020.91	50,028.67	48,580.80	49,159.32	49,159.32	12,700
01-Apr-2021	49,868.53	50,092.48	49,478.53	50,029.83	50,029.83	8,500
31-Mar-2021	50,049.12	50,050.32	49,442.50	49,509.15	49,509.15	11,900
30-Mar-2021	49,331.68	50,268.45	49,331.68	50,136.58	50,136.58	10,500
26-Mar-2021	48,969.25	49,234.66	48,699.91	49,008.50	49,008.50	10,600
25-Mar-2021	49,201.98	49,247.95	48,236.35	48,440.12	48,440.12	14,300
24-Mar-2021	49,786.47	49,854.58	49,120.34	49,180.31	49,180.31	9,200
23-Mar-2021	49,876.21	50,264.65	49,661.92	50,051.44	50,051.44	13,400
22-Mar-2021	49,878.77	49,878.77	49,281.02	49,771.29	49,771.29	11,600
19-Mar-2021	48,881.19	50,003.58	48,586.93	49,858.24	49,858.24	17,500
18-Mar-2021	50,161.25	50,296.35	48,962.36	49,216.52	49,216.52	12,600
17-Mar-2021	50,436.02	50,561.12	49,718.65	49,801.62	49,801.62	100
16-Mar-2021	50,608.42	50,857.98	50,289.44	50,363.96	50,363.96	100
15-Mar-2021	50,773.47	50,834.78	49,799.07	50,395.08	50,395.08	17,600
12-Mar-2021	51,660.98	51,821.84	50,538.43	50,792.08	50,792.08	12,200
10-Mar-2021	51,404.68	51,430.43	51,048.93	51,279.51	51,279.51	9,300
09-Mar-2021	50,714.16	51,111.94	50,396.10	51,025.48	51,025.48	12,200
08-Mar-2021	50,654.02	50,985.77	50,318.26	50,441.07	50,441.07	14,200
05-Mar-2021	50,517.36	50,886.19	50,160.54	50,405.32	50,405.32	19,200
04-Mar-2021	50,812.14	51,256.55	50,539.92	50,846.08	50,846.08	21,800
03-Mar-2021	50,738.21	51,539.89	50,512.84	51,444.65	51,444.65	15,800
02-Mar-2021	50,258.09	50,439.82	49,807.12	50,296.89	50,296.89	17,500
01-Mar-2021	49,747.71	50,058.42	49,440.46	49,849.84	49,849.84	18,400
26-Feb-2021	50,256.71	50,400.31	48,890.48	49,099.99	49,099.99	23,100
25-Feb-2021	51,207.61	51,386.12	50,991.76	51,039.31	51,039.31	33,500
24-Feb-2021	49,763.94	50,881.17	49,648.78	50,781.69	50,781.69	45,900
23-Feb-2021	49,994.85	50,327.31	49,659.85	49,751.41	49,751.41	14,900
22-Feb-2021	50,910.51	50,986.03	49,617.37	49,744.32	49,744.32	16,300
19-Feb-2021	51,238.02	51,432.99	50,624.33	50,889.76	50,889.76	15,000
18-Feb-2021	51,903.96	51,903.96	51,186.68	51,324.69	51,324.69	18,200
17-Feb-2021	51,996.94	52,078.15	51,586.34	51,703.83	51,703.83	13,600
16-Feb-2021	52,400.03	52,516.76	51,863.61	52,104.17	52,104.17	21,100
15-Feb-2021	51,907.75	52,235.97	51,886.46	52,154.13	52,154.13	14,700
12-Feb-2021	51,614.77	51,804.58	51,260.62	51,544.30	51,544.30	15,100
11-Feb-2021	51,165.84	51,592.45	51,157.31	51,531.52	51,531.52	12,100
10-Feb-2021	51,355.89	51,512.86	50,846.22	51,309.39	51,309.39	16,000
09-Feb-2021	51,484.23	51,835.86	51,193.93	51,329.08	51,329.08	21,200
08-Feb-2021	51,146.67	51,523.38	51,146.67	51,348.77	51,348.77	20,600
05-Feb-2021	51,031.39	51,073.27	50,565.29	50,731.63	50,731.63	32,200
04-Feb-2021	50,212.25	50,687.51	49,926.45	50,614.29	50,614.29	33,600
03-Feb-2021	50,231.06	50,526.39	49,515.88	50,255.75	50,255.75	22,400
02-Feb-2021	49,193.26	50,154.48	49,193.26	49,797.72	49,797.72	28,400
01-Feb-2021	46,617.95	48,764.40	46,433.65	48,600.61	48,600.61	22,000
29-Jan-2021	47,423.47	47,423.66	46,160.46	46,285.77	46,285.77	14,500
28-Jan-2021	46,834.57	47,172.02	46,518.48	46,874.36	46,874.36	25,000
27-Jan-2021	48,385.28	48,387.25	47,269.60	47,409.93	47,409.93	19,600
25-Jan-2021	49,253.68	49,263.15	48,274.92	48,347.59	48,347.59	15,500
22-Jan-2021	49,594.95	49,676.88	48,832.08	48,878.54	48,878.54	18,400
21-Jan-2021	50,096.57	50,184.01	49,398.86	49,624.76	49,624.76	19,300
20-Jan-2021	49,508.79	49,874.42	49,373.68	49,792.12	49,792.12	12,200
19-Jan-2021	48,900.31	49,499.86	48,805.54	49,398.29	49,398.29	11,000
18-Jan-2021	49,061.22	49,122.23	48,403.97	48,564.27	48,564.27	16,600
15-Jan-2021	49,656.71	49,656.71	48,795.79	49,034.67	49,034.67	14,700
14-Jan-2021	49,432.83	49,663.58	49,182.37	49,584.16	49,584.16	24,500
13-Jan-2021	49,763.93	49,795.19	49,073.85	49,492.32	49,492.32	27,200
12-Jan-2021	49,228.26	49,569.14	49,079.57	49,517.11	49,517.11	12,700
11-Jan-2021	49,252.31	49,303.79	48,956.38	49,269.32	49,269.32	21,200
08-Jan-2021	48,464.91	48,854.34	48,365.58	48,782.51	48,782.51	22,200
07-Jan-2021	48,524.36	48,558.34	48,037.87	48,093.32	48,093.32	18,400
06-Jan-2021	48,616.66	48,616.66	47,864.14	48,174.06	48,174.06	22,500
05-Jan-2021	48,037.63	48,486.24	47,903.38	48,437.78	48,437.78	12,200
04-Jan-2021	48,109.17	48,220.47	47,594.47	48,176.80	48,176.80	13,900
01-Jan-2021	-	-	-	-	-	-
31-Dec-2020	47,753.11	47,896.97	47,602.12	47,751.33	47,751.33	13,900
30-Dec-2020	47,789.03	47,807.85	47,358.36	47,746.22	47,746.22	15,600
29-Dec-2020	47,466.62	47,714.55	47,361.90	47,613.08	47,613.08	12,800
28-Dec-2020	47,153.59	47,406.72	47,148.24	47,353.75	47,353.75	9,600
24-Dec-2020	46,743.49	47,053.40	46,539.02	46,973.54	46,973.54	13,700
23-Dec-2020	46,072.30	46,513.32	45,899.10	46,444.18	46,444.18	10,500
22-Dec-2020	45,529.61	46,080.18	45,112.19	46,006.69	46,006.69	25,100
21-Dec-2020	46,932.18	47,055.69	44,923.08	45,553.96	45,553.96	24,400
18-Dec-2020	47,026.02	47,026.02	46,630.31	46,960.69	46,960.69	12,800
17-Dec-2020	46,774.32	46,992.57	46,627.60	46,890.34	46,890.34	17,200
16-Dec-2020	46,573.31	46,704.97	46,402.20	46,666.46	46,666.46	13,100
15-Dec-2020	46,287.39	46,350.30	45,841.67	46,263.17	46,263.17	16,400
14-Dec-2020	46,284.70	46,373.34	45,951.53	46,253.46	46,253.46	18,400
11-Dec-2020	46,060.32	46,309.63	45,706.22	46,099.01	46,099.01	26,300
10-Dec-2020	45,999.42	46,043.97	45,685.87	45,959.88	45,959.88	12,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX49,206.47+256.71(+0.52%)

Nifty 5014,823.15+98.35(+0.67%)

USD/INR73.3400-0.2500(-0.34%)

S&P BSE SENSEX (^BSESN)

BSE SENSEX
49,206.47
+256.71(+0.52%)

Nifty 50
14,823.15
+98.35(+0.67%)

USD/INR
73.3400
-0.2500(-0.34%)