^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-Jun-2018	35,552.47	35,552.47	35,290.96	35,359.43	35,359.43	-
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
24-May-2018	34,404.14	34,741.46	34,367.83	34,663.11	34,663.11	15,800
23-May-2018	34,656.63	34,668.47	34,302.89	34,344.91	34,344.91	11,300
22-May-2018	34,601.49	34,754.60	34,550.22	34,651.24	34,651.24	12,000
21-May-2018	34,873.16	34,973.95	34,593.82	34,616.13	34,616.13	6,500
18-May-2018	35,143.59	35,163.11	34,821.62	34,848.30	34,848.30	9,500
17-May-2018	35,483.62	35,510.01	35,087.82	35,149.12	35,149.12	11,000
16-May-2018	35,452.35	35,543.89	35,241.63	35,387.88	35,387.88	10,900
15-May-2018	35,537.85	35,993.53	35,497.92	35,543.94	35,543.94	12,000
14-May-2018	35,555.83	35,642.72	35,456.56	35,556.71	35,556.71	9,000
11-May-2018	35,287.99	35,596.15	35,262.06	35,535.79	35,535.79	8,900
10-May-2018	35,353.96	35,500.76	35,203.85	35,246.27	35,246.27	8,400
09-May-2018	35,198.08	35,404.83	35,134.20	35,319.35	35,319.35	9,400
08-May-2018	35,349.85	35,388.87	35,136.01	35,216.32	35,216.32	14,200
07-May-2018	34,983.59	35,259.81	34,977.74	35,208.14	35,208.14	12,600
04-May-2018	35,144.96	35,206.55	34,847.61	34,915.38	34,915.38	7,800
03-May-2018	35,257.31	35,257.31	35,020.08	35,103.14	35,103.14	7,700
02-May-2018	35,328.91	35,357.15	35,072.42	35,176.42	35,176.42	8,700
30-Apr-2018	35,021.20	35,213.30	35,004.00	35,160.36	35,160.36	6,900
27-Apr-2018	34,747.04	35,065.37	34,744.73	34,969.70	34,969.70	16,200
26-Apr-2018	34,532.95	34,747.97	34,505.62	34,713.60	34,713.60	10,000
25-Apr-2018	34,593.17	34,631.27	34,400.56	34,501.27	34,501.27	7,800
24-Apr-2018	34,491.38	34,706.71	34,465.49	34,616.64	34,616.64	8,400
23-Apr-2018	34,493.69	34,663.95	34,259.27	34,450.77	34,450.77	9,500
20-Apr-2018	34,434.14	34,487.33	34,311.29	34,415.58	34,415.58	10,200
19-Apr-2018	34,403.67	34,478.82	34,358.91	34,427.29	34,427.29	7,600
18-Apr-2018	34,443.42	34,591.81	34,270.04	34,331.68	34,331.68	8,200
17-Apr-2018	34,381.80	34,434.14	34,229.83	34,395.06	34,395.06	10,400
16-Apr-2018	33,944.73	34,341.46	33,899.34	34,305.43	34,305.43	7,100
13-Apr-2018	34,167.53	34,313.14	34,103.53	34,192.65	34,192.65	8,300
12-Apr-2018	33,987.55	34,177.44	33,924.88	34,101.13	34,101.13	6,600
11-Apr-2018	33,970.35	33,981.54	33,750.74	33,940.44	33,940.44	9,300
10-Apr-2018	33,880.11	33,949.98	33,813.30	33,880.25	33,880.25	13,600
09-Apr-2018	33,653.61	33,846.50	33,578.91	33,788.54	33,788.54	37,400
06-Apr-2018	33,608.59	33,697.51	33,501.37	33,626.97	33,626.97	10,800
05-Apr-2018	33,289.96	33,637.46	33,267.86	33,596.80	33,596.80	11,000
04-Apr-2018	33,437.52	33,505.53	32,972.56	33,019.07	33,019.07	9,700
03-Apr-2018	33,197.42	33,402.94	33,153.83	33,370.63	33,370.63	11,100
02-Apr-2018	33,030.87	33,289.34	32,997.88	33,255.36	33,255.36	7,600
28-Mar-2018	33,098.09	33,104.11	32,917.66	32,968.68	32,968.68	12,300
27-Mar-2018	33,172.98	33,371.04	33,077.13	33,174.39	33,174.39	15,100
26-Mar-2018	32,536.44	33,115.41	32,515.17	33,066.41	33,066.41	16,400
23-Mar-2018	32,650.89	32,720.03	32,483.84	32,596.54	32,596.54	11,400
22-Mar-2018	33,206.99	33,281.77	32,963.31	33,006.27	33,006.27	12,900
21-Mar-2018	33,090.82	33,354.93	33,070.53	33,136.18	33,136.18	10,100
20-Mar-2018	32,876.48	33,102.74	32,810.86	32,996.76	32,996.76	14,600
19-Mar-2018	33,268.97	33,275.79	32,856.54	32,923.12	32,923.12	9,800
16-Mar-2018	33,685.86	33,691.32	33,119.92	33,176.00	33,176.00	12,700
15-Mar-2018	33,843.47	33,866.28	33,637.28	33,685.54	33,685.54	17,300
14-Mar-2018	33,733.55	33,875.15	33,580.69	33,835.74	33,835.74	9,300
13-Mar-2018	33,818.22	34,077.32	33,722.96	33,856.78	33,856.78	14,300
12-Mar-2018	33,468.16	33,962.48	33,468.16	33,917.94	33,917.94	12,200
09-Mar-2018	33,465.05	33,519.49	33,256.42	33,307.14	33,307.14	8,200
08-Mar-2018	33,244.52	33,439.97	33,037.48	33,351.57	33,351.57	15,500
07-Mar-2018	33,279.39	33,331.21	32,991.14	33,033.09	33,033.09	10,700
06-Mar-2018	34,047.43	34,060.13	33,209.76	33,317.20	33,317.20	11,800
05-Mar-2018	34,034.28	34,034.28	33,653.41	33,746.78	33,746.78	16,900
01-Mar-2018	34,141.22	34,278.63	34,015.79	34,046.94	34,046.94	11,300
28-Feb-2018	34,155.63	34,302.74	34,076.45	34,184.04	34,184.04	12,000
27-Feb-2018	34,558.56	34,610.79	34,314.87	34,346.39	34,346.39	12,700
26-Feb-2018	34,225.72	34,483.39	34,225.72	34,445.75	34,445.75	8,400
23-Feb-2018	33,832.00	34,167.60	33,832.00	34,142.15	34,142.15	21,600
22-Feb-2018	33,817.09	33,868.74	33,691.42	33,819.50	33,819.50	11,800
21-Feb-2018	33,813.83	33,911.36	33,702.50	33,844.86	33,844.86	17,700
20-Feb-2018	33,913.94	33,960.95	33,657.89	33,703.59	33,703.59	19,200
19-Feb-2018	34,053.95	34,122.96	33,554.37	33,774.66	33,774.66	18,000
16-Feb-2018	34,411.24	34,508.24	33,957.33	34,010.76	34,010.76	18,000
15-Feb-2018	34,207.57	34,535.08	34,186.01	34,297.47	34,297.47	13,000
14-Feb-2018	34,436.98	34,473.43	34,028.68	34,155.95	34,155.95	21,100
12-Feb-2018	34,203.34	34,351.34	34,115.12	34,300.47	34,300.47	15,500
09-Feb-2018	34,002.45	34,070.73	33,849.65	34,005.76	34,005.76	15,200
08-Feb-2018	34,208.11	34,634.35	34,108.76	34,413.16	34,413.16	35,700
07-Feb-2018	34,563.30	34,666.33	34,008.42	34,082.71	34,082.71	13,100
06-Feb-2018	33,753.78	34,521.01	33,482.81	34,195.94	34,195.94	22,900
05-Feb-2018	34,718.85	34,874.17	34,520.80	34,757.16	34,757.16	23,500
02-Feb-2018	35,707.60	35,738.13	35,006.41	35,066.75	35,066.75	18,000
01-Feb-2018	36,048.99	36,256.83	35,501.74	35,906.66	35,906.66	25,200
31-Jan-2018	35,951.64	36,050.69	35,818.41	35,965.02	35,965.02	11,000
30-Jan-2018	36,277.12	36,291.82	35,993.41	36,033.73	36,033.73	18,100
29-Jan-2018	36,106.36	36,443.98	36,093.36	36,283.25	36,283.25	16,900
25-Jan-2018	36,208.39	36,247.02	35,823.35	36,050.44	36,050.44	15,100
24-Jan-2018	36,161.62	36,268.19	36,036.51	36,161.64	36,161.64	25,200
23-Jan-2018	35,868.19	36,170.83	35,863.98	36,139.98	36,139.98	27,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...