India markets close in 2 hours 25 minutes
BSE SENSEX
50,678.02-168.06(-0.33%)Nifty 50
15,018.15-62.60(-0.42%)USD/INR
72.8650-0.1960(-0.27%)
S&P BSE SENSEX (^BSESN)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
50,678.02-168.06 (-0.33%)
As of 1:05PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 50,517.36 | 50,886.19 | 50,311.47 | 50,679.01 | 50,679.01 | - |
| 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 |
| 09-Dec-2020 | 45,891.04 | 46,164.10 | 45,792.01 | 46,103.50 | 46,103.50 | 20,700 |
| 08-Dec-2020 | 45,568.80 | 45,742.23 | 45,335.17 | 45,608.51 | 45,608.51 | 18,200 |
| 07-Dec-2020 | 45,099.92 | 45,458.92 | 45,024.47 | 45,426.97 | 45,426.97 | 18,700 |
| 04-Dec-2020 | 44,665.91 | 45,148.28 | 44,665.91 | 45,079.55 | 45,079.55 | 27,600 |
| 03-Dec-2020 | 44,902.02 | 44,953.01 | 44,551.42 | 44,632.65 | 44,632.65 | 30,700 |
| 02-Dec-2020 | 44,729.52 | 44,729.64 | 44,169.97 | 44,618.04 | 44,618.04 | 16,000 |
| 01-Dec-2020 | 44,435.83 | 44,730.79 | 44,118.10 | 44,655.44 | 44,655.44 | 16,000 |
| 27-Nov-2020 | 44,325.03 | 44,407.28 | 43,995.41 | 44,149.72 | 44,149.72 | 15,700 |
| 26-Nov-2020 | 43,967.59 | 44,361.78 | 43,582.40 | 44,259.74 | 44,259.74 | 14,600 |
| 25-Nov-2020 | 44,749.73 | 44,825.37 | 43,757.97 | 43,828.10 | 43,828.10 | 19,100 |
| 24-Nov-2020 | 44,341.19 | 44,601.63 | 44,247.12 | 44,523.02 | 44,523.02 | 17,900 |
| 23-Nov-2020 | 44,164.17 | 44,271.15 | 43,747.22 | 44,077.15 | 44,077.15 | 17,800 |
| 20-Nov-2020 | 43,732.14 | 44,013.02 | 43,453.75 | 43,882.25 | 43,882.25 | 17,100 |
| 19-Nov-2020 | 43,902.24 | 44,230.00 | 43,518.11 | 43,599.96 | 43,599.96 | 24,100 |
| 18-Nov-2020 | 43,978.58 | 44,215.49 | 43,785.78 | 44,180.05 | 44,180.05 | 18,300 |
| 17-Nov-2020 | 44,095.85 | 44,161.16 | 43,699.22 | 43,952.71 | 43,952.71 | 20,900 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 43,298.92 | 43,522.25 | 43,053.37 | 43,443.00 | 43,443.00 | 24,400 |
| 12-Nov-2020 | 43,291.89 | 43,543.96 | 43,127.55 | 43,357.19 | 43,357.19 | 14,500 |
| 11-Nov-2020 | 43,444.06 | 43,708.47 | 42,970.21 | 43,593.67 | 43,593.67 | 30,300 |
| 10-Nov-2020 | 42,959.25 | 43,316.44 | 42,660.09 | 43,277.65 | 43,277.65 | 28,700 |
| 09-Nov-2020 | 42,273.97 | 42,645.33 | 42,263.64 | 42,597.43 | 42,597.43 | 24,300 |
| 06-Nov-2020 | 41,438.76 | 41,954.93 | 41,383.29 | 41,893.06 | 41,893.06 | 19,000 |
| 05-Nov-2020 | 41,112.12 | 41,370.91 | 41,030.17 | 41,340.16 | 41,340.16 | 42,600 |
| 04-Nov-2020 | 40,171.71 | 40,693.51 | 40,076.47 | 40,616.14 | 40,616.14 | 20,900 |
| 03-Nov-2020 | 39,990.75 | 40,354.73 | 39,952.79 | 40,261.13 | 40,261.13 | 21,400 |
| 02-Nov-2020 | 39,880.38 | 39,968.03 | 39,334.92 | 39,757.58 | 39,757.58 | 15,400 |
| 30-Oct-2020 | 39,779.82 | 39,988.25 | 39,241.87 | 39,614.07 | 39,614.07 | 12,000 |
| 29-Oct-2020 | 39,537.17 | 40,010.83 | 39,524.25 | 39,749.85 | 39,749.85 | 19,500 |
| 28-Oct-2020 | 40,664.35 | 40,664.35 | 39,774.60 | 39,922.46 | 39,922.46 | 29,400 |
| 27-Oct-2020 | 40,199.08 | 40,555.60 | 39,978.39 | 40,522.10 | 40,522.10 | 13,900 |
| 26-Oct-2020 | 40,649.76 | 40,724.40 | 39,948.29 | 40,145.50 | 40,145.50 | 10,100 |
| 23-Oct-2020 | 40,728.39 | 40,811.12 | 40,590.90 | 40,685.50 | 40,685.50 | 12,400 |
| 22-Oct-2020 | 40,531.31 | 40,721.57 | 40,309.05 | 40,558.49 | 40,558.49 | 13,900 |
| 21-Oct-2020 | 40,767.14 | 40,976.02 | 40,150.48 | 40,707.31 | 40,707.31 | 16,700 |
| 20-Oct-2020 | 40,420.29 | 40,732.01 | 40,305.59 | 40,544.37 | 40,544.37 | 12,100 |
| 19-Oct-2020 | 40,318.57 | 40,519.48 | 40,211.22 | 40,431.60 | 40,431.60 | 12,300 |
| 16-Oct-2020 | 39,936.61 | 40,125.71 | 39,699.42 | 39,982.98 | 39,982.98 | 11,000 |
| 15-Oct-2020 | 41,048.05 | 41,048.05 | 39,667.47 | 39,728.41 | 39,728.41 | 30,400 |
| 14-Oct-2020 | 40,623.19 | 40,880.25 | 40,279.55 | 40,794.74 | 40,794.74 | 15,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
