^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Jun-201939,379.1339,674.2239,319.6439,592.0839,592.0815,000
25-Jun-201939,131.9439,490.6438,946.0439,434.9439,434.9411,300
24-Jun-201939,160.2339,300.0239,021.7039,122.9639,122.9611,600
21-Jun-201939,608.2539,617.9539,121.3039,194.4939,194.4915,600
20-Jun-201939,042.9639,638.6438,933.7839,601.6339,601.6320,100
19-Jun-201939,176.5639,435.8038,881.0539,112.7439,112.7418,500
18-Jun-201939,056.9839,167.8338,870.9639,046.3439,046.3417,800
17-Jun-201939,514.3639,540.4238,911.4938,960.7938,960.7912,700
14-Jun-201939,797.0039,799.9039,363.4539,452.0739,452.0720,600
13-Jun-201939,679.3539,800.8139,461.2739,741.3639,741.3621,800
12-Jun-201939,974.1839,982.1039,623.5339,756.8139,756.8111,700
11-Jun-201939,900.4540,066.3139,760.0239,950.4639,950.4614,200
10-Jun-201939,787.3339,979.4839,619.9739,784.5239,784.5216,200
07-Jun-201939,581.7739,703.1039,279.4739,615.9039,615.9014,800
06-Jun-201940,136.4340,159.2639,481.1539,529.7239,529.7218,700
04-Jun-201940,196.0040,312.0740,031.0540,083.5440,083.5411,900
03-Jun-201939,806.8640,308.9039,711.0240,267.6240,267.6234,600
31-May-201939,998.9140,122.3439,374.2439,714.2039,714.2017,100
30-May-201939,580.2839,911.9239,500.5639,831.9739,831.9717,500
29-May-201939,714.2739,767.9339,420.5039,502.0539,502.0512,800
28-May-201939,765.6439,828.6539,498.6539,749.7339,749.7315,300
27-May-201939,536.2339,821.9439,353.1639,683.2939,683.2916,000
24-May-201939,076.2839,476.9738,824.2639,434.7239,434.7217,100
23-May-201939,591.7740,124.9638,651.6138,811.3938,811.3928,100
22-May-201939,086.2139,249.0838,903.8739,110.2139,110.2115,600
21-May-201939,449.4539,571.7338,884.8538,969.8038,969.8022,700
20-May-201938,701.1839,412.5638,570.0439,352.6739,352.6726,400
17-May-201937,494.4238,001.1337,415.3637,930.7737,930.7718,800
16-May-201937,179.1337,518.9437,052.3037,393.4837,393.4815,700
15-May-201937,539.0537,559.6737,047.8737,114.8837,114.8819,400
14-May-201937,146.5837,572.7036,956.1037,318.5337,318.5317,700
13-May-201937,491.3037,583.5736,999.8437,090.8237,090.8217,800
10-May-201937,632.3637,721.9837,370.3937,462.9937,462.9919,700
09-May-201937,747.9137,780.4637,405.4037,558.9137,558.9115,300
08-May-201938,244.1838,248.5737,743.0737,789.1337,789.1313,100
07-May-201938,815.4638,835.5438,236.1838,276.6338,276.6315,600
06-May-201938,719.3338,719.3338,509.7938,600.3438,600.3413,400
03-May-201939,009.5539,172.7638,920.1738,963.2638,963.2614,800
02-May-201939,036.5139,189.9538,882.9938,981.4338,981.4326,200
30-Apr-201939,056.9239,105.8838,753.4639,031.5539,031.5530,900
26-Apr-201938,865.8339,103.1638,765.3339,067.3339,067.3317,300
25-Apr-201939,101.7839,262.2238,663.9838,730.8638,730.8614,400
24-Apr-201938,672.6339,095.3538,571.0039,054.6839,054.6815,200
23-Apr-201938,771.2738,832.6138,518.2638,564.8838,564.8811,600
22-Apr-201939,158.2239,158.2238,585.6538,645.1838,645.1814,900
18-Apr-201939,420.0439,487.4539,083.1639,140.2839,140.2814,600
16-Apr-201939,040.3039,364.3439,038.8139,275.6439,275.6414,400
15-Apr-201938,805.5438,976.5838,780.0838,905.8438,905.8420,900
12-Apr-201938,692.0638,818.8738,554.7938,767.1138,767.1117,000
11-Apr-201938,621.5838,649.9838,460.2538,607.0138,607.0114,500
10-Apr-201938,898.6038,950.4538,542.2838,585.3538,585.3516,200
09-Apr-201938,730.9338,978.9938,598.7238,939.2238,939.2215,100
08-Apr-201938,993.6039,041.2538,520.9638,700.5338,700.5310,500
05-Apr-201938,839.5238,958.6038,701.0438,862.2338,862.2315,900
04-Apr-201938,935.7538,939.3538,581.0438,684.7238,684.7213,000
03-Apr-201939,167.0539,270.1438,826.5638,877.1238,877.1217,000
02-Apr-201938,988.5739,121.6938,846.9639,056.6539,056.6519,700
01-Apr-201938,858.8839,115.5738,808.7438,871.8738,871.8719,800
28-Mar-201938,208.3038,593.6538,148.4438,545.7238,545.7216,000
27-Mar-201938,372.0338,475.9338,001.3438,132.8838,132.8818,800
26-Mar-201937,886.2938,297.7037,800.0838,233.4138,233.4114,600
25-Mar-201938,016.7638,016.7637,667.4037,808.9137,808.9117,000
22-Mar-201938,452.4738,564.7138,089.3638,164.6138,164.6118,200
20-Mar-201938,433.8638,489.8138,316.2138,386.7538,386.7515,600
19-Mar-201938,218.5938,396.0638,078.2338,363.4738,363.4715,100
18-Mar-201938,132.9638,369.5937,952.1038,095.0738,095.0715,900
15-Mar-201937,760.2338,254.7737,760.2338,024.3238,024.3216,300
14-Mar-201937,840.6437,907.7837,693.6937,754.8937,754.8915,600
13-Mar-201937,608.2937,797.2937,478.8737,752.1737,752.1721,000
12-Mar-201937,249.6537,586.6337,230.8537,535.6637,535.6619,500
11-Mar-201936,741.5737,106.1936,726.3937,054.1037,054.1014,400
08-Mar-201936,753.5936,753.5936,592.9336,671.4336,671.4314,600
07-Mar-201936,744.0236,830.2536,590.8836,725.4236,725.4216,800
06-Mar-201936,544.8636,666.4736,456.8236,636.1036,636.1015,900
05-Mar-201936,141.0736,457.4435,926.9436,442.5436,442.5421,200
01-Mar-201936,018.4936,140.6735,952.4136,063.8136,063.8116,700
28-Feb-201936,025.7236,085.8535,829.1535,867.4435,867.4411,900
27-Feb-201936,138.8336,371.1135,735.3335,905.4335,905.4319,300
26-Feb-201935,975.7536,172.5235,714.1635,973.7135,973.7117,900
25-Feb-201935,983.8036,242.1835,901.0636,213.3836,213.3811,800
22-Feb-201935,906.0135,941.6935,795.7935,871.4835,871.4818,400
21-Feb-201935,837.0035,983.0735,707.2935,898.3535,898.3511,400
20-Feb-201935,564.9335,797.1135,469.4935,756.2635,756.2612,500
19-Feb-201935,543.2435,776.0435,287.1635,352.6135,352.6110,100
18-Feb-201935,831.1835,912.4435,470.7635,498.4435,498.4415,900
15-Feb-201935,985.6836,022.5735,510.9735,808.9535,808.9523,000
14-Feb-201936,065.0836,109.1035,799.4235,876.2235,876.2232,500
12-Feb-201936,405.7236,465.4036,113.9136,153.6236,153.6212,200
11-Feb-201936,585.5036,588.4136,300.4836,395.0336,395.0319,200
08-Feb-201936,873.5936,885.5836,480.6236,546.4836,546.4821,600
07-Feb-201937,026.5637,172.1836,898.8036,971.0936,971.0914,600
06-Feb-201936,714.5437,005.2536,680.8836,975.2336,975.231,39,31,600
05-Feb-201936,573.0436,727.8336,495.8336,616.8136,616.811,41,04,800
04-Feb-201936,456.2236,622.7736,225.4836,582.7436,582.7415,600
01-Feb-201936,311.7436,778.1436,221.3236,469.4336,469.433,18,15,100
31-Jan-201935,805.5136,278.1335,740.0736,256.6936,256.691,86,11,400
30-Jan-201935,819.6735,850.4135,490.9735,591.2535,591.251,89,74,200
29-Jan-201935,716.7235,734.1435,375.5135,592.5035,592.501,66,70,300
28-Jan-201936,099.6236,124.2635,565.1535,656.7035,656.7015,000
25-Jan-201936,245.7736,474.4835,953.1536,025.5436,025.5423,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...