S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

43,828.10-694.92 (-1.56%)

At close: 3:40PM IST

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
25-Nov-2020	44,749.73	44,825.37	43,757.97	43,828.10	43,828.10	-
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
13-Oct-2020	40,592.54	40,786.82	40,461.97	40,625.51	40,625.51	11,000
12-Oct-2020	40,716.95	40,905.49	40,387.40	40,593.80	40,593.80	17,600
09-Oct-2020	40,226.25	40,585.36	40,066.54	40,509.49	40,509.49	16,600
08-Oct-2020	40,204.32	40,468.88	40,062.23	40,182.67	40,182.67	14,400
07-Oct-2020	39,633.19	39,968.04	39,450.82	39,878.95	39,878.95	15,000
06-Oct-2020	39,336.34	39,623.76	39,191.10	39,574.57	39,574.57	11,300
05-Oct-2020	38,956.78	39,263.85	38,819.89	38,973.70	38,973.70	15,500
01-Oct-2020	38,410.20	38,738.89	38,410.20	38,697.05	38,697.05	12,900
30-Sep-2020	38,068.89	38,236.34	37,828.11	38,067.93	38,067.93	18,400
29-Sep-2020	38,176.86	38,235.94	37,831.35	37,973.22	37,973.22	10,600
28-Sep-2020	37,756.25	38,035.87	37,544.05	37,981.63	37,981.63	13,600
25-Sep-2020	36,991.89	37,471.17	36,730.52	37,388.66	37,388.66	13,500
24-Sep-2020	37,282.18	37,304.26	36,495.98	36,553.60	36,553.60	13,900
23-Sep-2020	38,124.94	38,140.07	37,313.09	37,668.42	37,668.42	15,000
22-Sep-2020	38,200.71	38,209.97	37,531.14	37,734.08	37,734.08	15,300
21-Sep-2020	38,812.69	38,990.76	37,938.53	38,034.14	38,034.14	15,800
18-Sep-2020	39,200.42	39,200.42	38,635.73	38,845.82	38,845.82	14,300
17-Sep-2020	39,120.64	39,234.81	38,926.34	38,979.85	38,979.85	11,400
16-Sep-2020	39,161.01	39,359.51	39,037.96	39,302.85	39,302.85	11,700
15-Sep-2020	38,904.67	39,102.25	38,753.68	39,044.35	39,044.35	11,600
14-Sep-2020	39,073.51	39,230.16	38,573.17	38,756.63	38,756.63	14,700
11-Sep-2020	38,865.17	38,978.52	38,711.80	38,854.55	38,854.55	11,400
10-Sep-2020	38,516.88	38,878.25	38,367.07	38,840.32	38,840.32	16,500
09-Sep-2020	37,988.56	38,252.67	37,935.26	38,193.92	38,193.92	14,000
08-Sep-2020	38,498.07	38,746.48	38,275.45	38,365.35	38,365.35	11,900
07-Sep-2020	38,284.78	38,519.92	38,060.74	38,417.23	38,417.23	12,500
04-Sep-2020	38,325.00	38,729.66	38,249.77	38,357.18	38,357.18	15,400
03-Sep-2020	39,165.80	39,236.36	38,943.43	38,990.94	38,990.94	9,200
02-Sep-2020	38,892.64	39,141.84	38,736.22	39,086.03	39,086.03	17,100
01-Sep-2020	38,754.00	39,226.82	38,542.11	38,900.80	38,900.80	22,000
31-Aug-2020	39,888.15	40,010.17	38,395.89	38,628.29	38,628.29	27,900
28-Aug-2020	39,264.48	39,579.58	39,235.03	39,467.31	39,467.31	22,500
27-Aug-2020	39,293.53	39,326.98	39,046.94	39,113.47	39,113.47	14,500
26-Aug-2020	38,930.18	39,111.55	38,765.09	39,073.92	39,073.92	16,400
25-Aug-2020	38,948.46	39,008.89	38,679.67	38,843.88	38,843.88	15,700
24-Aug-2020	38,566.96	38,894.94	38,545.76	38,799.08	38,799.08	28,100
21-Aug-2020	38,471.93	38,579.83	38,411.37	38,434.72	38,434.72	16,800
20-Aug-2020	38,283.90	38,402.45	38,155.78	38,220.39	38,220.39	15,800
19-Aug-2020	38,727.89	38,788.51	38,550.65	38,614.79	38,614.79	12,800
18-Aug-2020	38,084.70	38,571.23	38,062.01	38,528.32	38,528.32	13,600
17-Aug-2020	38,062.07	38,119.38	37,734.14	38,050.78	38,050.78	21,500
14-Aug-2020	38,432.94	38,540.57	37,654.92	37,877.34	37,877.34	18,600
13-Aug-2020	38,456.64	38,516.85	38,215.05	38,310.49	38,310.49	15,400
12-Aug-2020	38,321.13	38,414.37	38,125.81	38,369.63	38,369.63	25,300
11-Aug-2020	38,371.34	38,556.27	38,313.06	38,407.01	38,407.01	18,700
10-Aug-2020	38,168.42	38,430.69	38,073.29	38,182.08	38,182.08	17,200
07-Aug-2020	37,951.07	38,109.68	37,787.38	38,040.57	38,040.57	15,300
06-Aug-2020	37,946.80	38,221.40	37,755.10	38,025.45	38,025.45	16,600
05-Aug-2020	37,892.36	38,139.96	37,550.60	37,663.33	37,663.33	19,800
04-Aug-2020	37,092.86	37,745.60	36,987.73	37,687.91	37,687.91	15,100
03-Aug-2020	37,595.73	37,596.02	36,911.23	36,939.60	36,939.60	14,300
31-Jul-2020	37,847.88	37,897.78	37,431.68	37,606.89	37,606.89	20,200
30-Jul-2020	38,262.83	38,413.81	37,678.42	37,736.07	37,736.07	14,800
29-Jul-2020	38,427.15	38,617.03	37,884.41	38,071.13	38,071.13	17,600
28-Jul-2020	38,052.18	38,554.72	37,998.13	38,492.95	38,492.95	15,500
27-Jul-2020	38,275.34	38,275.34	37,769.44	37,934.73	37,934.73	18,600
24-Jul-2020	37,949.59	38,235.73	37,748.41	38,128.90	38,128.90	19,900
23-Jul-2020	37,814.92	38,225.03	37,738.59	38,140.47	38,140.47	19,600
22-Jul-2020	38,178.07	38,199.27	37,601.62	37,871.52	37,871.52	22,300
21-Jul-2020	37,823.61	37,990.55	37,742.05	37,930.33	37,930.33	22,700
20-Jul-2020	37,409.03	37,478.87	37,185.78	37,418.99	37,418.99	20,100
17-Jul-2020	36,547.75	37,125.98	36,512.92	37,020.14	37,020.14	16,500
16-Jul-2020	36,401.20	36,524.62	36,038.41	36,471.68	36,471.68	18,500
15-Jul-2020	36,314.76	36,810.25	35,894.96	36,051.81	36,051.81	23,500
14-Jul-2020	36,517.28	36,538.10	35,877.42	36,033.06	36,033.06	14,100
13-Jul-2020	36,880.66	37,024.20	36,533.96	36,693.69	36,693.69	16,500
10-Jul-2020	36,555.13	36,748.89	36,401.11	36,594.33	36,594.33	20,900
09-Jul-2020	36,450.69	36,806.30	36,422.30	36,737.69	36,737.69	17,400
08-Jul-2020	36,738.38	36,828.43	36,234.17	36,329.01	36,329.01	24,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX43,828.10-694.92(-1.56%)

Nifty 5012,858.40-196.75(-1.51%)

Dow29,856.85-189.39(-0.63%)

S&P BSE SENSEX (^BSESN)

BSE SENSEX
43,828.10
-694.92(-1.56%)

Nifty 50
12,858.40
-196.75(-1.51%)

Dow
29,856.85
-189.39(-0.63%)