^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
13-Feb-201936,279.6336,375.8035,962.6836,034.1136,034.1114,900
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
24-Jan-201936,146.5536,258.2835,996.6836,195.1036,195.1023,100
23-Jan-201936,494.1236,521.4736,037.9036,108.4736,108.4714,300
22-Jan-201936,649.9236,650.4736,282.9336,444.6436,444.6417,300
21-Jan-201936,467.1236,701.0336,351.7736,578.9636,578.9618,700
18-Jan-201936,417.5836,469.9836,218.3336,386.6136,386.6120,800
17-Jan-201936,413.6036,468.4236,170.8036,374.0836,374.0820,500
16-Jan-201936,370.7436,462.0336,278.6136,321.2936,321.2916,400
15-Jan-201935,950.0836,349.3135,950.0836,318.3336,318.3324,000
14-Jan-201936,113.2736,124.9435,691.7535,853.5635,853.5624,100
11-Jan-201936,191.8736,214.2635,840.6036,009.8436,009.8418,100
10-Jan-201936,258.0036,269.3136,070.7636,106.5036,106.501,73,31,500
09-Jan-201936,181.3736,250.5435,863.2936,212.9136,212.9120,300
08-Jan-201935,964.6236,037.3535,753.9535,980.9335,980.931,62,18,000
07-Jan-201935,971.1836,076.9535,809.2335,850.1635,850.161,48,31,200
04-Jan-201935,590.7935,744.2035,382.0835,695.1035,695.101,58,55,600
03-Jan-201935,934.5035,999.6635,475.5735,513.7135,513.7117,400
02-Jan-201936,198.1336,236.7035,734.0135,891.5235,891.521,47,05,400
01-Jan-2019------
31-Dec-201836,239.1936,285.4636,033.9536,068.3336,068.3386,45,400
28-Dec-201835,911.9936,194.7835,911.9936,076.7236,076.721,04,26,300
27-Dec-201836,002.1136,041.2435,781.9535,807.2835,807.281,30,54,200
26-Dec-201835,443.1635,711.2635,010.8235,649.9435,649.9416,200
24-Dec-201835,859.6635,910.6735,423.2435,470.1535,470.151,32,45,200
21-Dec-201836,449.2736,483.4935,694.7435,742.0735,742.071,85,28,300
20-Dec-201836,321.1836,475.5236,202.9036,431.6736,431.671,97,66,300
19-Dec-201836,441.4636,554.9936,381.8736,484.3336,484.3316,700
18-Dec-201836,226.3836,375.3836,046.5236,347.0836,347.082,07,93,100
17-Dec-201836,129.1336,312.3136,123.6236,270.0736,270.071,71,30,800
14-Dec-201835,960.1936,019.0235,813.8535,962.9335,962.9319,000
13-Dec-201836,024.8836,095.5635,794.5135,929.6435,929.6422,600
12-Dec-201835,277.8435,826.5835,167.4735,779.0735,779.0721,600
11-Dec-201834,584.1335,207.3334,426.2935,150.0135,150.0122,300
10-Dec-201835,204.6635,246.9734,915.7734,959.7234,959.7218,500
07-Dec-201835,494.8635,730.0535,378.2735,673.2535,673.2519,000
06-Dec-201835,694.2535,707.2335,266.7635,312.1335,312.1322,600
05-Dec-201836,035.6536,048.6535,777.8135,884.4135,884.4120,800
04-Dec-201836,290.4836,295.8436,036.3936,134.3136,134.3118,500
03-Dec-201836,396.6936,446.1636,099.6836,241.0036,241.0030,100
30-Nov-201836,304.4336,389.2236,082.9736,194.3036,194.3023,300
29-Nov-201835,997.2936,253.8535,946.2436,170.4136,170.4140,500
28-Nov-201835,635.5235,822.1635,605.3435,716.9535,716.9527,500
27-Nov-201835,394.7735,555.1635,262.9735,513.1435,513.1419,100
26-Nov-201835,118.0935,397.2434,896.0735,354.0835,354.0819,200
22-Nov-201835,282.3335,364.5034,937.9834,981.0234,981.0213,800
21-Nov-201835,492.6235,494.2535,112.4935,199.8035,199.8013,900
20-Nov-201835,730.7735,731.6735,416.1835,474.5135,474.5115,700
19-Nov-201835,647.6235,818.8335,511.1035,774.8835,774.8815,600
16-Nov-201835,398.7035,545.8535,324.3735,457.1635,457.1621,100
15-Nov-201835,145.7535,402.0035,118.4235,260.5435,260.5420,000
14-Nov-201835,330.1435,351.8834,986.8635,141.9935,141.9923,300
13-Nov-201834,846.1935,187.7534,672.2035,144.4935,144.4912,000
12-Nov-201835,287.4935,333.2234,756.8034,812.9934,812.9915,700
09-Nov-201835,258.1335,287.2935,011.2335,158.5535,158.5517,100
07-Nov-201835,301.8835,302.2535,183.1735,237.6835,237.682,500
06-Nov-201835,076.2435,196.0334,889.7234,991.9134,991.9116,200
05-Nov-201835,118.6235,123.4134,811.6034,950.9234,950.9222,200
02-Nov-201834,743.9535,190.2034,649.8035,011.6535,011.6538,700
01-Nov-201834,650.6334,679.9334,303.3834,431.9734,431.9722,400
31-Oct-201833,963.0934,463.3833,587.2434,442.0534,442.0525,900
30-Oct-201834,068.9234,176.3633,799.7933,891.1333,891.1315,800
29-Oct-201833,549.8834,154.6033,341.8034,067.4034,067.4028,000
26-Oct-201833,776.8033,776.8033,291.5833,349.3133,349.3121,300
25-Oct-201833,778.6033,838.7633,553.1833,690.0933,690.0917,400
24-Oct-201834,203.7034,300.9733,726.0734,033.9634,033.9618,900
23-Oct-201833,935.8834,073.9233,742.7533,847.2333,847.2312,700
22-Oct-201834,689.3934,748.6934,082.7634,134.3834,134.3817,100
19-Oct-201834,563.2934,563.2934,140.3234,315.6334,315.6316,000
17-Oct-201835,543.3835,605.4334,727.1634,779.5834,779.5817,700
16-Oct-201835,004.3335,215.7934,913.0635,162.4835,162.4812,900
15-Oct-201834,971.8335,008.6534,559.9834,865.1034,865.1010,600
12-Oct-201834,291.9234,808.4234,279.7834,733.5834,733.5831,300
11-Oct-201834,063.8234,325.1833,723.5334,001.1534,001.1530,700
10-Oct-201834,493.2134,858.3534,346.5034,760.8934,760.8924,400
09-Oct-201834,651.8234,711.6834,233.5034,299.4734,299.4730,300
08-Oct-201834,412.3634,636.4333,974.6634,474.3834,474.3820,400
05-Oct-201835,097.9935,118.5434,202.2234,376.9934,376.9922,100
04-Oct-201835,820.5335,820.5335,022.1235,169.1635,169.1621,300
03-Oct-201836,602.8536,602.8535,911.8235,975.6335,975.6325,100
01-Oct-201836,274.2536,616.6435,960.6536,526.1436,526.1421,300
28-Sep-201836,452.7436,551.8635,985.6336,227.1436,227.1422,800
27-Sep-201836,691.9336,711.6236,238.2336,324.1736,324.1717,800
26-Sep-201836,936.6436,938.7436,357.9336,542.2736,542.2721,800
25-Sep-201836,350.2536,705.7936,064.1036,652.0636,652.0620,500
24-Sep-201836,924.7236,945.5036,216.9536,305.0236,305.0223,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...