^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-Apr-202028,898.3630,157.6528,602.3130,067.2130,067.21-
03-Apr-202028,623.5328,639.1227,500.7927,590.9527,590.9518,900
01-Apr-202029,505.3329,505.9828,073.4328,265.3128,265.3118,000
31-Mar-202029,294.9429,770.8828,667.3629,468.4929,468.4926,400
30-Mar-202029,226.5529,497.5728,290.9928,440.3228,440.3223,200
27-Mar-202030,747.8131,126.0329,346.9929,815.5929,815.591,16,900
26-Mar-202029,073.7130,099.9128,566.3429,946.7729,946.7735,000
25-Mar-202026,499.8128,790.1926,359.9128,535.7828,535.781,41,500
24-Mar-202027,056.2327,462.8725,638.9026,674.0326,674.0324,700
23-Mar-202027,608.8027,900.8325,880.8325,981.2425,981.2421,800
20-Mar-202028,460.8230,418.2027,932.6729,915.9629,915.9632,100
19-Mar-202027,773.3629,370.5326,714.4628,288.2328,288.2333,200
18-Mar-202030,968.8431,101.7728,613.0528,869.5128,869.5131,300
17-Mar-202031,611.5732,047.9830,394.9430,579.0930,579.0921,500
16-Mar-202033,103.2433,103.2431,276.3031,390.0731,390.0718,100
13-Mar-202031,214.1334,769.4829,388.9734,103.4834,103.4832,600
12-Mar-202034,472.5034,472.5032,493.1032,778.1432,778.1425,200
11-Mar-202035,468.9036,021.5135,261.9235,697.4035,697.4027,900
09-Mar-202036,950.2036,950.2035,109.1835,634.9535,634.9518,800
06-Mar-202037,613.9637,747.0737,011.0937,576.6237,576.6219,000
05-Mar-202038,604.2538,887.8038,386.6838,470.6138,470.6113,500
04-Mar-202038,715.7238,791.7037,846.1038,409.4838,409.4815,300
03-Mar-202038,480.8938,754.2438,142.3038,623.7038,623.7010,600
02-Mar-202038,910.9539,083.1737,785.9938,144.0238,144.0213,400
28-Feb-202039,087.4739,087.4738,219.9738,297.2938,297.2912,700
27-Feb-202039,947.8039,947.8039,423.2739,745.6639,745.669,600
26-Feb-202040,194.8940,255.3939,760.3939,888.9639,888.969,000
25-Feb-202040,497.7240,536.0040,220.5940,281.2040,281.207,300
24-Feb-202041,037.0141,037.0140,306.3640,363.2340,363.238,100
20-Feb-202041,334.9641,399.9341,134.3141,170.1241,170.128,400
19-Feb-202041,121.5141,357.1641,048.9341,323.0041,323.005,600
18-Feb-202041,042.4641,042.4640,610.9540,894.3840,894.3812,300
17-Feb-202041,324.0441,420.3441,030.5841,055.6941,055.696,900
14-Feb-202041,510.1941,702.3641,183.1341,257.7441,257.749,800
13-Feb-202041,707.2141,709.3041,338.3141,459.7941,459.799,100
12-Feb-202041,330.8541,671.8641,330.8541,565.9041,565.909,600
11-Feb-202041,183.3941,444.3441,179.1441,216.1441,216.147,700
10-Feb-202041,166.7241,172.0640,798.9840,979.6240,979.6215,200
07-Feb-202041,394.4141,394.4141,073.3641,141.8541,141.8515,300
06-Feb-202041,209.1341,405.4341,113.1141,306.0341,306.0315,000
05-Feb-202040,921.7141,177.0040,703.3241,142.6641,142.6613,900
04-Feb-202040,178.7440,818.9440,117.4640,789.3840,789.3815,300
03-Feb-202039,701.0240,014.9039,563.0739,872.3139,872.3110,600
31-Jan-202041,146.5641,154.4940,671.0140,723.4940,723.4911,500
30-Jan-202041,380.1441,380.1440,829.9140,913.8240,913.826,700
29-Jan-202041,131.5741,334.8641,108.1941,198.6641,198.667,800
28-Jan-202041,299.6841,333.2540,869.7540,966.8640,966.869,800
27-Jan-202041,510.6841,516.2741,122.4841,155.1241,155.127,000
24-Jan-202041,377.0441,697.0341,275.6041,613.1941,613.196,600
23-Jan-202041,191.5041,413.9641,098.9141,386.4041,386.409,900
22-Jan-202041,467.1341,532.2941,059.0441,115.3841,115.387,700
21-Jan-202041,487.5741,532.5941,294.3041,323.8141,323.818,900
20-Jan-202042,263.0042,273.8741,503.3741,528.9141,528.917,500
17-Jan-202041,929.0242,063.9341,850.2941,945.3741,945.379,500
16-Jan-202041,924.7442,059.4541,812.2841,932.5641,932.566,600
15-Jan-202041,969.8641,969.8641,648.1141,872.7341,872.736,100
14-Jan-202041,883.0941,994.2641,770.9041,952.6341,952.6314,100
13-Jan-202041,788.2141,899.6341,720.7641,859.6941,859.6910,600
10-Jan-202041,568.2041,775.1141,447.8041,599.7241,599.7213,200
09-Jan-202041,216.6741,482.1241,175.7241,452.3541,452.357,800
08-Jan-202040,574.8340,866.3640,476.5540,817.7440,817.7418,200
07-Jan-202040,983.0441,230.1440,727.3740,869.4740,869.4711,900
06-Jan-202041,378.3441,378.3440,613.9640,676.6340,676.638,700
03-Jan-202041,634.5141,636.1841,348.6841,464.6141,464.618,900
02-Jan-202041,340.2741,649.2941,328.4541,626.6441,626.645,300
01-Jan-2020------
31-Dec-201941,607.4941,607.4941,184.7341,253.7441,253.745,600
30-Dec-201941,686.2741,714.7341,453.3841,558.0041,558.005,700
27-Dec-201941,297.0841,611.2741,264.9241,575.1441,575.146,100
26-Dec-201941,543.8041,543.8041,132.8941,163.7641,163.765,600
24-Dec-201941,684.5141,702.9841,423.0741,461.2641,461.264,400
23-Dec-201941,548.2641,701.6241,474.6141,642.6641,642.666,200
20-Dec-201941,746.2041,809.9641,636.1141,681.5441,681.5433,600
19-Dec-201941,571.8241,719.2941,456.4041,673.9241,673.9233,300
18-Dec-201941,442.7541,614.7741,358.4741,558.5741,558.5724,300
17-Dec-201941,052.3641,401.6541,005.1841,352.1741,352.1719,000
16-Dec-201941,168.8541,185.0340,917.9340,938.7240,938.7221,600
13-Dec-201940,754.8241,055.8040,736.7041,009.7141,009.7127,900
12-Dec-201940,561.3440,712.6540,490.6940,581.7140,581.7141,300
11-Dec-201940,285.2040,466.1340,135.3740,412.5740,412.5755,500
10-Dec-201940,588.8140,588.8140,208.7040,239.8840,239.8831,400
09-Dec-201940,527.2440,645.6340,336.5640,487.4340,487.4332,600
06-Dec-201940,952.1340,952.1340,337.5340,445.1540,445.1533,100
05-Dec-201940,988.1441,002.4140,720.1740,779.5940,779.5933,000
04-Dec-201940,606.0140,886.8740,475.8340,850.2940,850.2944,500
03-Dec-201940,852.6140,885.0340,554.0440,675.4540,675.4533,700
02-Dec-201941,072.9441,093.9940,707.6340,802.1740,802.1739,800
29-Nov-201941,138.2641,143.2240,664.1840,793.8140,793.8146,700
28-Nov-201941,161.5441,163.7940,996.0841,130.1741,130.1730,900
27-Nov-201940,979.3941,075.7640,848.7041,020.6141,020.6132,400
26-Nov-201941,022.8541,120.2840,710.2040,821.3040,821.3032,800
25-Nov-201940,439.6640,931.7140,393.9040,889.2340,889.2328,600
22-Nov-201940,653.1740,653.1740,276.8340,359.4140,359.4121,700
21-Nov-201940,737.3140,744.8540,534.1240,575.1740,575.1721,800
20-Nov-201940,729.8040,816.3840,575.9640,651.6440,651.6432,300
19-Nov-201940,455.3640,544.1340,290.2140,469.7040,469.7039,100
18-Nov-201940,431.0840,542.4040,221.9740,284.1940,284.1928,700
15-Nov-201940,408.2040,650.0640,308.0940,356.6940,356.6925,800
14-Nov-201940,178.9340,348.6140,026.9940,286.4840,286.4827,800
13-Nov-201940,346.4340,447.1740,061.2340,116.0640,116.0637,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...