^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Apr-201834,593.1734,614.6134,501.8934,548.6534,548.65-
24-Apr-201834,491.3834,706.7134,465.4934,616.6434,616.648,400
23-Apr-201834,493.6934,663.9534,259.2734,450.7734,450.779,500
20-Apr-201834,434.1434,487.3334,311.2934,415.5834,415.5810,200
19-Apr-201834,403.6734,478.8234,358.9134,427.2934,427.297,600
18-Apr-201834,443.4234,591.8134,270.0434,331.6834,331.688,200
17-Apr-201834,381.8034,434.1434,229.8334,395.0634,395.0610,400
16-Apr-201833,944.7334,341.4633,899.3434,305.4334,305.437,100
13-Apr-201834,167.5334,313.1434,103.5334,192.6534,192.658,300
12-Apr-201833,987.5534,177.4433,924.8834,101.1334,101.136,600
11-Apr-201833,970.3533,981.5433,750.7433,940.4433,940.449,300
10-Apr-201833,880.1133,949.9833,813.3033,880.2533,880.2513,600
09-Apr-201833,653.6133,846.5033,578.9133,788.5433,788.5437,400
06-Apr-201833,608.5933,697.5133,501.3733,626.9733,626.9710,800
05-Apr-201833,289.9633,637.4633,267.8633,596.8033,596.8011,000
04-Apr-201833,437.5233,505.5332,972.5633,019.0733,019.079,700
03-Apr-201833,197.4233,402.9433,153.8333,370.6333,370.6311,100
02-Apr-201833,030.8733,289.3432,997.8833,255.3633,255.367,600
28-Mar-201833,098.0933,104.1132,917.6632,968.6832,968.6812,300
27-Mar-201833,172.9833,371.0433,077.1333,174.3933,174.3915,100
26-Mar-201832,536.4433,115.4132,515.1733,066.4133,066.4116,400
23-Mar-201832,650.8932,720.0332,483.8432,596.5432,596.5411,400
22-Mar-201833,206.9933,281.7732,963.3133,006.2733,006.2712,900
21-Mar-201833,090.8233,354.9333,070.5333,136.1833,136.1810,100
20-Mar-201832,876.4833,102.7432,810.8632,996.7632,996.7614,600
19-Mar-201833,268.9733,275.7932,856.5432,923.1232,923.129,800
16-Mar-201833,685.8633,691.3233,119.9233,176.0033,176.0012,700
15-Mar-201833,843.4733,866.2833,637.2833,685.5433,685.5417,300
14-Mar-201833,733.5533,875.1533,580.6933,835.7433,835.749,300
13-Mar-201833,818.2234,077.3233,722.9633,856.7833,856.7814,300
12-Mar-201833,468.1633,962.4833,468.1633,917.9433,917.9412,200
09-Mar-201833,465.0533,519.4933,256.4233,307.1433,307.148,200
08-Mar-201833,244.5233,439.9733,037.4833,351.5733,351.5715,500
07-Mar-201833,279.3933,331.2132,991.1433,033.0933,033.0910,700
06-Mar-201834,047.4334,060.1333,209.7633,317.2033,317.2011,800
05-Mar-201834,034.2834,034.2833,653.4133,746.7833,746.7816,900
01-Mar-201834,141.2234,278.6334,015.7934,046.9434,046.9411,300
28-Feb-201834,155.6334,302.7434,076.4534,184.0434,184.0412,000
27-Feb-201834,558.5634,610.7934,314.8734,346.3934,346.3912,700
26-Feb-201834,225.7234,483.3934,225.7234,445.7534,445.758,400
23-Feb-201833,832.0034,167.6033,832.0034,142.1534,142.1521,600
22-Feb-201833,817.0933,868.7433,691.4233,819.5033,819.5011,800
21-Feb-201833,813.8333,911.3633,702.5033,844.8633,844.8617,700
20-Feb-201833,913.9433,960.9533,657.8933,703.5933,703.5919,200
19-Feb-201834,053.9534,122.9633,554.3733,774.6633,774.6618,000
16-Feb-201834,411.2434,508.2433,957.3334,010.7634,010.7618,000
15-Feb-201834,207.5734,535.0834,186.0134,297.4734,297.4713,000
14-Feb-201834,436.9834,473.4334,028.6834,155.9534,155.9521,100
12-Feb-201834,203.3434,351.3434,115.1234,300.4734,300.4715,500
09-Feb-201834,002.4534,070.7333,849.6534,005.7634,005.7615,200
08-Feb-201834,208.1134,634.3534,108.7634,413.1634,413.1635,700
07-Feb-201834,563.3034,666.3334,008.4234,082.7134,082.7113,100
06-Feb-201833,753.7834,521.0133,482.8134,195.9434,195.9422,900
05-Feb-201834,718.8534,874.1734,520.8034,757.1634,757.1623,500
02-Feb-201835,707.6035,738.1335,006.4135,066.7535,066.7518,000
01-Feb-201836,048.9936,256.8335,501.7435,906.6635,906.6625,200
31-Jan-201835,951.6436,050.6935,818.4135,965.0235,965.0211,000
30-Jan-201836,277.1236,291.8235,993.4136,033.7336,033.7318,100
29-Jan-201836,106.3636,443.9836,093.3636,283.2536,283.2516,900
25-Jan-201836,208.3936,247.0235,823.3536,050.4436,050.4415,100
24-Jan-201836,161.6236,268.1936,036.5136,161.6436,161.6425,200
23-Jan-201835,868.1936,170.8335,863.9836,139.9836,139.9827,000
22-Jan-201835,613.9735,827.7035,544.6835,798.0135,798.0113,700
19-Jan-201835,339.1135,542.1735,221.1635,511.5835,511.5835,200
18-Jan-201835,366.4535,507.3635,166.4435,260.2935,260.2915,700
17-Jan-201834,753.8035,118.6134,700.8235,081.8235,081.8235,000
16-Jan-201834,877.7134,936.0334,735.5534,771.0534,771.0553,600
15-Jan-201834,687.2134,963.6934,687.2134,843.5134,843.5114,600
12-Jan-201834,578.9934,638.4234,342.1634,592.3934,592.397,800
11-Jan-201834,471.4834,558.8834,400.6134,503.4934,503.498,100
10-Jan-201834,538.7834,565.6334,311.6334,433.0734,433.078,500
09-Jan-201834,431.6134,488.0334,343.4134,443.1934,443.1911,200
08-Jan-201834,216.3334,385.6734,216.3334,352.7934,352.7913,500
05-Jan-201834,021.2734,188.8534,020.8434,153.8534,153.8514,700
04-Jan-201833,912.4933,995.4033,802.1333,969.6433,969.6410,500
03-Jan-201833,929.6133,998.3733,765.4333,793.3833,793.389,000
02-Jan-201833,913.5533,964.1433,703.3733,812.2633,812.2610,600
01-Jan-201834,059.9934,101.1333,766.1533,812.7533,812.757,500
29-Dec-201733,889.3934,086.0533,889.3934,056.8334,056.8312,100
28-Dec-201733,928.8634,023.6533,752.0333,848.0333,848.039,500
27-Dec-201734,087.3234,137.9733,839.5133,911.8133,911.8110,900
26-Dec-201733,980.7634,061.8833,889.7534,010.6134,010.6112,900
22-Dec-201733,768.4733,964.2833,767.7333,940.3033,940.307,800
21-Dec-201733,826.2533,860.9933,707.8033,756.2833,756.289,900
20-Dec-201733,928.5933,956.3133,754.9433,777.3833,777.387,100
19-Dec-201733,732.0833,862.0733,666.6233,836.7433,836.7420,600
18-Dec-201733,364.5233,801.9032,595.6333,601.6833,601.6821,100
15-Dec-201733,456.0233,621.9633,405.8233,462.9733,462.9724,200
14-Dec-201733,114.6933,321.5232,886.9333,246.7033,246.7011,200
13-Dec-201733,229.7333,404.2632,988.8233,053.0433,053.0424,500
12-Dec-201733,426.5933,458.4133,179.7533,227.9933,227.998,200
11-Dec-201733,317.7233,535.9733,313.1733,455.7933,455.7912,000
08-Dec-201733,034.2033,285.6833,034.2033,250.3033,250.3014,200
07-Dec-201732,615.0532,992.4532,598.1232,949.2132,949.219,500
06-Dec-201732,798.5032,804.7532,565.1632,597.1832,597.189,600
05-Dec-201732,814.0332,893.0532,682.5232,802.4432,802.448,600
04-Dec-201732,968.0233,008.4732,785.7632,869.7232,869.729,600
01-Dec-201733,247.6633,300.8132,797.7832,832.9432,832.949,200
30-Nov-201733,542.5033,576.2033,108.7233,149.3533,149.357,400
29-Nov-201733,664.2733,728.8133,553.1233,602.7633,602.766,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...