Mail

^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
07-Apr-2020	28,898.36	30,157.65	28,602.31	30,067.21	30,067.21	-
03-Apr-2020	28,623.53	28,639.12	27,500.79	27,590.95	27,590.95	18,900
01-Apr-2020	29,505.33	29,505.98	28,073.43	28,265.31	28,265.31	18,000
31-Mar-2020	29,294.94	29,770.88	28,667.36	29,468.49	29,468.49	26,400
30-Mar-2020	29,226.55	29,497.57	28,290.99	28,440.32	28,440.32	23,200
27-Mar-2020	30,747.81	31,126.03	29,346.99	29,815.59	29,815.59	1,16,900
26-Mar-2020	29,073.71	30,099.91	28,566.34	29,946.77	29,946.77	35,000
25-Mar-2020	26,499.81	28,790.19	26,359.91	28,535.78	28,535.78	1,41,500
24-Mar-2020	27,056.23	27,462.87	25,638.90	26,674.03	26,674.03	24,700
23-Mar-2020	27,608.80	27,900.83	25,880.83	25,981.24	25,981.24	21,800
20-Mar-2020	28,460.82	30,418.20	27,932.67	29,915.96	29,915.96	32,100
19-Mar-2020	27,773.36	29,370.53	26,714.46	28,288.23	28,288.23	33,200
18-Mar-2020	30,968.84	31,101.77	28,613.05	28,869.51	28,869.51	31,300
17-Mar-2020	31,611.57	32,047.98	30,394.94	30,579.09	30,579.09	21,500
16-Mar-2020	33,103.24	33,103.24	31,276.30	31,390.07	31,390.07	18,100
13-Mar-2020	31,214.13	34,769.48	29,388.97	34,103.48	34,103.48	32,600
12-Mar-2020	34,472.50	34,472.50	32,493.10	32,778.14	32,778.14	25,200
11-Mar-2020	35,468.90	36,021.51	35,261.92	35,697.40	35,697.40	27,900
09-Mar-2020	36,950.20	36,950.20	35,109.18	35,634.95	35,634.95	18,800
06-Mar-2020	37,613.96	37,747.07	37,011.09	37,576.62	37,576.62	19,000
05-Mar-2020	38,604.25	38,887.80	38,386.68	38,470.61	38,470.61	13,500
04-Mar-2020	38,715.72	38,791.70	37,846.10	38,409.48	38,409.48	15,300
03-Mar-2020	38,480.89	38,754.24	38,142.30	38,623.70	38,623.70	10,600
02-Mar-2020	38,910.95	39,083.17	37,785.99	38,144.02	38,144.02	13,400
28-Feb-2020	39,087.47	39,087.47	38,219.97	38,297.29	38,297.29	12,700
27-Feb-2020	39,947.80	39,947.80	39,423.27	39,745.66	39,745.66	9,600
26-Feb-2020	40,194.89	40,255.39	39,760.39	39,888.96	39,888.96	9,000
25-Feb-2020	40,497.72	40,536.00	40,220.59	40,281.20	40,281.20	7,300
24-Feb-2020	41,037.01	41,037.01	40,306.36	40,363.23	40,363.23	8,100
20-Feb-2020	41,334.96	41,399.93	41,134.31	41,170.12	41,170.12	8,400
19-Feb-2020	41,121.51	41,357.16	41,048.93	41,323.00	41,323.00	5,600
18-Feb-2020	41,042.46	41,042.46	40,610.95	40,894.38	40,894.38	12,300
17-Feb-2020	41,324.04	41,420.34	41,030.58	41,055.69	41,055.69	6,900
14-Feb-2020	41,510.19	41,702.36	41,183.13	41,257.74	41,257.74	9,800
13-Feb-2020	41,707.21	41,709.30	41,338.31	41,459.79	41,459.79	9,100
12-Feb-2020	41,330.85	41,671.86	41,330.85	41,565.90	41,565.90	9,600
11-Feb-2020	41,183.39	41,444.34	41,179.14	41,216.14	41,216.14	7,700
10-Feb-2020	41,166.72	41,172.06	40,798.98	40,979.62	40,979.62	15,200
07-Feb-2020	41,394.41	41,394.41	41,073.36	41,141.85	41,141.85	15,300
06-Feb-2020	41,209.13	41,405.43	41,113.11	41,306.03	41,306.03	15,000
05-Feb-2020	40,921.71	41,177.00	40,703.32	41,142.66	41,142.66	13,900
04-Feb-2020	40,178.74	40,818.94	40,117.46	40,789.38	40,789.38	15,300
03-Feb-2020	39,701.02	40,014.90	39,563.07	39,872.31	39,872.31	10,600
31-Jan-2020	41,146.56	41,154.49	40,671.01	40,723.49	40,723.49	11,500
30-Jan-2020	41,380.14	41,380.14	40,829.91	40,913.82	40,913.82	6,700
29-Jan-2020	41,131.57	41,334.86	41,108.19	41,198.66	41,198.66	7,800
28-Jan-2020	41,299.68	41,333.25	40,869.75	40,966.86	40,966.86	9,800
27-Jan-2020	41,510.68	41,516.27	41,122.48	41,155.12	41,155.12	7,000
24-Jan-2020	41,377.04	41,697.03	41,275.60	41,613.19	41,613.19	6,600
23-Jan-2020	41,191.50	41,413.96	41,098.91	41,386.40	41,386.40	9,900
22-Jan-2020	41,467.13	41,532.29	41,059.04	41,115.38	41,115.38	7,700
21-Jan-2020	41,487.57	41,532.59	41,294.30	41,323.81	41,323.81	8,900
20-Jan-2020	42,263.00	42,273.87	41,503.37	41,528.91	41,528.91	7,500
17-Jan-2020	41,929.02	42,063.93	41,850.29	41,945.37	41,945.37	9,500
16-Jan-2020	41,924.74	42,059.45	41,812.28	41,932.56	41,932.56	6,600
15-Jan-2020	41,969.86	41,969.86	41,648.11	41,872.73	41,872.73	6,100
14-Jan-2020	41,883.09	41,994.26	41,770.90	41,952.63	41,952.63	14,100
13-Jan-2020	41,788.21	41,899.63	41,720.76	41,859.69	41,859.69	10,600
10-Jan-2020	41,568.20	41,775.11	41,447.80	41,599.72	41,599.72	13,200
09-Jan-2020	41,216.67	41,482.12	41,175.72	41,452.35	41,452.35	7,800
08-Jan-2020	40,574.83	40,866.36	40,476.55	40,817.74	40,817.74	18,200
07-Jan-2020	40,983.04	41,230.14	40,727.37	40,869.47	40,869.47	11,900
06-Jan-2020	41,378.34	41,378.34	40,613.96	40,676.63	40,676.63	8,700
03-Jan-2020	41,634.51	41,636.18	41,348.68	41,464.61	41,464.61	8,900
02-Jan-2020	41,340.27	41,649.29	41,328.45	41,626.64	41,626.64	5,300
01-Jan-2020	-	-	-	-	-	-
31-Dec-2019	41,607.49	41,607.49	41,184.73	41,253.74	41,253.74	5,600
30-Dec-2019	41,686.27	41,714.73	41,453.38	41,558.00	41,558.00	5,700
27-Dec-2019	41,297.08	41,611.27	41,264.92	41,575.14	41,575.14	6,100
26-Dec-2019	41,543.80	41,543.80	41,132.89	41,163.76	41,163.76	5,600
24-Dec-2019	41,684.51	41,702.98	41,423.07	41,461.26	41,461.26	4,400
23-Dec-2019	41,548.26	41,701.62	41,474.61	41,642.66	41,642.66	6,200
20-Dec-2019	41,746.20	41,809.96	41,636.11	41,681.54	41,681.54	33,600
19-Dec-2019	41,571.82	41,719.29	41,456.40	41,673.92	41,673.92	33,300
18-Dec-2019	41,442.75	41,614.77	41,358.47	41,558.57	41,558.57	24,300
17-Dec-2019	41,052.36	41,401.65	41,005.18	41,352.17	41,352.17	19,000
16-Dec-2019	41,168.85	41,185.03	40,917.93	40,938.72	40,938.72	21,600
13-Dec-2019	40,754.82	41,055.80	40,736.70	41,009.71	41,009.71	27,900
12-Dec-2019	40,561.34	40,712.65	40,490.69	40,581.71	40,581.71	41,300
11-Dec-2019	40,285.20	40,466.13	40,135.37	40,412.57	40,412.57	55,500
10-Dec-2019	40,588.81	40,588.81	40,208.70	40,239.88	40,239.88	31,400
09-Dec-2019	40,527.24	40,645.63	40,336.56	40,487.43	40,487.43	32,600
06-Dec-2019	40,952.13	40,952.13	40,337.53	40,445.15	40,445.15	33,100
05-Dec-2019	40,988.14	41,002.41	40,720.17	40,779.59	40,779.59	33,000
04-Dec-2019	40,606.01	40,886.87	40,475.83	40,850.29	40,850.29	44,500
03-Dec-2019	40,852.61	40,885.03	40,554.04	40,675.45	40,675.45	33,700
02-Dec-2019	41,072.94	41,093.99	40,707.63	40,802.17	40,802.17	39,800
29-Nov-2019	41,138.26	41,143.22	40,664.18	40,793.81	40,793.81	46,700
28-Nov-2019	41,161.54	41,163.79	40,996.08	41,130.17	41,130.17	30,900
27-Nov-2019	40,979.39	41,075.76	40,848.70	41,020.61	41,020.61	32,400
26-Nov-2019	41,022.85	41,120.28	40,710.20	40,821.30	40,821.30	32,800
25-Nov-2019	40,439.66	40,931.71	40,393.90	40,889.23	40,889.23	28,600
22-Nov-2019	40,653.17	40,653.17	40,276.83	40,359.41	40,359.41	21,700
21-Nov-2019	40,737.31	40,744.85	40,534.12	40,575.17	40,575.17	21,800
20-Nov-2019	40,729.80	40,816.38	40,575.96	40,651.64	40,651.64	32,300
19-Nov-2019	40,455.36	40,544.13	40,290.21	40,469.70	40,469.70	39,100
18-Nov-2019	40,431.08	40,542.40	40,221.97	40,284.19	40,284.19	28,700
15-Nov-2019	40,408.20	40,650.06	40,308.09	40,356.69	40,356.69	25,800
14-Nov-2019	40,178.93	40,348.61	40,026.99	40,286.48	40,286.48	27,800
13-Nov-2019	40,346.43	40,447.17	40,061.23	40,116.06	40,116.06	37,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...