^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
19-Oct-2018	34,563.29	34,563.29	34,140.32	34,315.63	34,315.63	16,000
17-Oct-2018	35,543.38	35,605.43	34,727.16	34,779.58	34,779.58	17,700
16-Oct-2018	35,004.33	35,215.79	34,913.06	35,162.48	35,162.48	12,900
15-Oct-2018	34,971.83	35,008.65	34,559.98	34,865.10	34,865.10	10,600
12-Oct-2018	34,291.92	34,808.42	34,279.78	34,733.58	34,733.58	31,300
11-Oct-2018	34,063.82	34,325.18	33,723.53	34,001.15	34,001.15	30,700
10-Oct-2018	34,493.21	34,858.35	34,346.50	34,760.89	34,760.89	24,400
09-Oct-2018	34,651.82	34,711.68	34,233.50	34,299.47	34,299.47	30,300
08-Oct-2018	34,412.36	34,636.43	33,974.66	34,474.38	34,474.38	20,400
05-Oct-2018	35,097.99	35,118.54	34,202.22	34,376.99	34,376.99	22,100
04-Oct-2018	35,820.53	35,820.53	35,022.12	35,169.16	35,169.16	21,300
03-Oct-2018	36,602.85	36,602.85	35,911.82	35,975.63	35,975.63	25,100
01-Oct-2018	36,274.25	36,616.64	35,960.65	36,526.14	36,526.14	21,300
28-Sep-2018	36,452.74	36,551.86	35,985.63	36,227.14	36,227.14	22,800
27-Sep-2018	36,691.93	36,711.62	36,238.23	36,324.17	36,324.17	17,800
26-Sep-2018	36,936.64	36,938.74	36,357.93	36,542.27	36,542.27	21,800
25-Sep-2018	36,350.25	36,705.79	36,064.10	36,652.06	36,652.06	20,500
24-Sep-2018	36,924.72	36,945.50	36,216.95	36,305.02	36,305.02	23,300
21-Sep-2018	37,278.89	37,489.24	35,993.64	36,841.60	36,841.60	41,100
19-Sep-2018	37,432.93	37,530.63	37,062.69	37,121.22	37,121.22	13,000
18-Sep-2018	37,660.19	37,745.44	37,242.85	37,290.67	37,290.67	10,900
17-Sep-2018	38,027.81	38,027.81	37,548.93	37,585.51	37,585.51	8,800
14-Sep-2018	37,939.29	38,125.62	37,859.52	38,090.64	38,090.64	12,200
12-Sep-2018	37,546.42	37,752.58	37,342.00	37,717.96	37,717.96	13,600
11-Sep-2018	38,017.49	38,043.27	37,361.20	37,413.13	37,413.13	11,900
10-Sep-2018	38,348.39	38,354.52	37,882.83	37,922.17	37,922.17	20,500
07-Sep-2018	38,314.55	38,421.56	38,067.22	38,389.82	38,389.82	18,700
06-Sep-2018	38,161.85	38,320.96	37,912.50	38,242.81	38,242.81	9,300
05-Sep-2018	38,192.95	38,250.61	37,774.42	38,018.31	38,018.31	14,800
04-Sep-2018	38,460.96	38,518.56	38,098.60	38,157.92	38,157.92	12,500
03-Sep-2018	38,915.91	38,934.35	38,270.01	38,312.52	38,312.52	12,300
31-Aug-2018	38,704.84	38,838.45	38,562.21	38,645.07	38,645.07	18,000
30-Aug-2018	38,796.98	38,819.06	38,581.83	38,690.10	38,690.10	10,800
29-Aug-2018	38,989.65	38,989.65	38,679.57	38,722.93	38,722.93	11,400
28-Aug-2018	38,814.76	38,938.91	38,760.58	38,896.63	38,896.63	9,900
27-Aug-2018	38,472.03	38,736.88	38,416.73	38,694.11	38,694.11	10,800
24-Aug-2018	38,366.79	38,429.50	38,172.77	38,251.80	38,251.80	10,700
23-Aug-2018	38,416.65	38,487.63	38,227.36	38,336.76	38,336.76	11,100
21-Aug-2018	38,360.32	38,402.96	38,213.87	38,285.75	38,285.75	8,900
20-Aug-2018	38,075.07	38,340.69	38,050.69	38,278.75	38,278.75	11,800
17-Aug-2018	37,898.60	38,022.32	37,840.16	37,947.88	37,947.88	10,000
16-Aug-2018	37,796.01	37,891.92	37,634.13	37,663.56	37,663.56	13,000
14-Aug-2018	37,749.59	37,932.40	37,689.71	37,852.00	37,852.00	11,300
13-Aug-2018	37,693.19	37,799.54	37,559.26	37,644.90	37,644.90	11,400
10-Aug-2018	38,050.07	38,051.45	37,815.75	37,869.23	37,869.23	15,600
09-Aug-2018	37,994.51	38,076.23	37,939.28	38,024.37	38,024.37	15,300
08-Aug-2018	37,756.24	37,931.42	37,641.40	37,887.56	37,887.56	9,400
07-Aug-2018	37,849.21	37,876.87	37,586.88	37,665.80	37,665.80	15,900
06-Aug-2018	37,714.70	37,805.25	37,643.29	37,691.89	37,691.89	12,400
03-Aug-2018	37,327.16	37,582.27	37,319.61	37,556.16	37,556.16	17,800
02-Aug-2018	37,529.69	37,529.69	37,128.99	37,165.16	37,165.16	11,700
01-Aug-2018	37,643.87	37,711.87	37,432.91	37,521.62	37,521.62	16,100
31-Jul-2018	37,534.95	37,644.59	37,298.75	37,606.58	37,606.58	14,000
30-Jul-2018	37,491.39	37,533.50	37,292.45	37,494.40	37,494.40	14,100
27-Jul-2018	37,253.86	37,368.62	37,134.88	37,336.85	37,336.85	14,700
26-Jul-2018	36,928.38	37,061.62	36,852.53	36,984.64	36,984.64	17,800
25-Jul-2018	36,928.06	36,947.18	36,803.15	36,858.23	36,858.23	11,000
24-Jul-2018	36,859.39	36,902.06	36,709.72	36,825.10	36,825.10	11,600
23-Jul-2018	36,501.05	36,749.69	36,491.83	36,718.60	36,718.60	8,100
20-Jul-2018	36,377.03	36,567.34	36,335.61	36,496.37	36,496.37	16,300
19-Jul-2018	36,509.08	36,515.58	36,279.33	36,351.23	36,351.23	9,400
18-Jul-2018	36,722.41	36,747.87	36,320.92	36,373.44	36,373.44	18,400
17-Jul-2018	36,390.99	36,549.55	36,261.78	36,519.96	36,519.96	9,200
16-Jul-2018	36,658.71	36,658.71	36,298.94	36,323.77	36,323.77	9,600
13-Jul-2018	36,635.14	36,740.07	36,501.61	36,541.63	36,541.63	11,900
12-Jul-2018	36,424.23	36,699.53	36,422.08	36,548.41	36,548.41	12,300
11-Jul-2018	36,299.26	36,362.30	36,169.70	36,265.93	36,265.93	9,400
10-Jul-2018	36,068.27	36,274.33	36,019.63	36,239.62	36,239.62	8,800
09-Jul-2018	35,835.10	35,977.37	35,779.72	35,934.72	35,934.72	8,400
06-Jul-2018	35,543.66	35,799.71	35,532.21	35,657.86	35,657.86	14,600
05-Jul-2018	35,703.17	35,748.26	35,517.79	35,574.55	35,574.55	19,300
04-Jul-2018	35,385.52	35,667.31	35,309.67	35,645.40	35,645.40	11,900
03-Jul-2018	35,344.21	35,445.21	35,195.63	35,378.60	35,378.60	7,700
02-Jul-2018	35,545.22	35,578.24	35,106.57	35,264.41	35,264.41	14,800
29-Jun-2018	35,128.16	35,459.05	35,099.65	35,423.48	35,423.48	37,800
28-Jun-2018	35,207.19	35,282.40	34,937.15	35,037.64	35,037.64	13,000
27-Jun-2018	35,543.89	35,618.85	35,154.21	35,217.11	35,217.11	11,300
26-Jun-2018	35,355.72	35,616.64	35,338.09	35,490.04	35,490.04	11,500
25-Jun-2018	35,783.75	35,806.97	35,430.11	35,470.35	35,470.35	11,800
22-Jun-2018	35,428.42	35,741.26	35,344.49	35,689.60	35,689.60	14,700
21-Jun-2018	35,644.05	35,678.69	35,396.97	35,432.39	35,432.39	62,300
20-Jun-2018	35,329.61	35,571.37	35,329.51	35,547.33	35,547.33	10,200
19-Jun-2018	35,552.47	35,552.47	35,249.06	35,286.74	35,286.74	9,000
18-Jun-2018	35,698.43	35,721.55	35,518.73	35,548.26	35,548.26	8,100
15-Jun-2018	35,656.26	35,675.20	35,419.68	35,622.14	35,622.14	9,000
14-Jun-2018	35,743.10	35,749.88	35,488.55	35,599.82	35,599.82	9,800
13-Jun-2018	35,835.44	35,877.41	35,715.96	35,739.16	35,739.16	11,900
12-Jun-2018	35,525.30	35,743.08	35,479.07	35,692.52	35,692.52	11,100
11-Jun-2018	35,472.59	35,704.84	35,444.49	35,483.47	35,483.47	11,100
08-Jun-2018	35,406.47	35,484.94	35,260.00	35,443.67	35,443.67	9,900
07-Jun-2018	35,278.38	35,628.49	35,278.38	35,463.08	35,463.08	8,800
06-Jun-2018	34,932.49	35,230.54	34,896.37	35,178.88	35,178.88	10,100
05-Jun-2018	35,029.45	35,073.12	34,784.68	34,903.21	34,903.21	8,300
04-Jun-2018	35,503.24	35,555.59	34,982.25	35,011.89	35,011.89	29,400
01-Jun-2018	35,373.98	35,438.22	35,177.35	35,227.26	35,227.26	11,900
31-May-2018	35,083.81	35,416.03	34,926.08	35,322.38	35,322.38	22,900
30-May-2018	34,876.13	35,017.45	34,735.11	34,906.11	34,906.11	10,900
29-May-2018	35,213.14	35,234.14	34,922.18	34,949.24	34,949.24	8,400
28-May-2018	35,074.32	35,240.96	35,006.50	35,165.48	35,165.48	11,200
25-May-2018	34,753.47	35,017.93	34,700.52	34,924.87	34,924.87	10,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...