The best finance destination to track markets & economy

S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

52,586.84-66.23 (-0.13%)

At close: 3:40PM IST

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
30-Jul-2021	52,792.36	52,910.23	52,533.91	52,586.84	52,586.84	9,900
29-Jul-2021	52,693.53	52,777.18	52,561.39	52,653.07	52,653.07	8,800
28-Jul-2021	52,673.69	52,673.69	51,802.73	52,443.71	52,443.71	8,000
27-Jul-2021	52,995.72	53,024.70	52,433.18	52,578.76	52,578.76	6,300
26-Jul-2021	52,985.26	53,103.42	52,783.63	52,852.27	52,852.27	20,900
23-Jul-2021	52,967.87	53,114.70	52,653.77	52,975.80	52,975.80	12,100
22-Jul-2021	52,494.56	52,867.26	52,471.23	52,837.21	52,837.21	8,300
20-Jul-2021	52,432.88	52,465.03	52,013.51	52,198.51	52,198.51	8,000
19-Jul-2021	52,606.99	52,821.17	52,405.89	52,553.40	52,553.40	23,800
16-Jul-2021	53,244.40	53,290.81	52,997.09	53,140.06	53,140.06	6,700
15-Jul-2021	52,968.89	53,266.12	52,948.43	53,158.85	53,158.85	8,100
14-Jul-2021	52,801.44	52,978.58	52,611.97	52,904.05	52,904.05	9,300
13-Jul-2021	52,694.89	52,806.86	52,545.68	52,769.73	52,769.73	7,900
12-Jul-2021	52,634.33	52,700.51	52,208.96	52,372.69	52,372.69	24,900
09-Jul-2021	52,508.24	52,555.73	52,228.01	52,386.19	52,386.19	6,400
08-Jul-2021	53,065.69	53,103.03	52,428.84	52,568.94	52,568.94	6,400
07-Jul-2021	52,919.71	53,105.41	52,751.76	53,054.76	53,054.76	8,000
06-Jul-2021	52,874.85	53,129.37	52,804.18	52,861.18	52,861.18	7,000
05-Jul-2021	52,682.89	52,919.17	52,604.35	52,880.00	52,880.00	7,600
02-Jul-2021	52,434.55	52,527.90	52,177.68	52,484.67	52,484.67	6,400
01-Jul-2021	52,638.50	52,638.50	52,281.01	52,318.60	52,318.60	5,800
30-Jun-2021	52,651.09	52,875.92	52,448.64	52,482.71	52,482.71	9,500
29-Jun-2021	52,795.76	52,816.42	52,477.77	52,549.66	52,549.66	9,200
28-Jun-2021	53,126.73	53,126.73	52,673.50	52,735.59	52,735.59	6,200
25-Jun-2021	52,877.16	52,973.07	52,614.49	52,925.04	52,925.04	10,700
24-Jun-2021	52,514.57	52,830.68	52,385.05	52,699.00	52,699.00	7,900
23-Jun-2021	52,912.35	52,912.35	52,264.12	52,306.08	52,306.08	13,600
22-Jun-2021	52,885.04	53,057.11	52,520.55	52,588.71	52,588.71	7,700
21-Jun-2021	51,887.55	52,629.18	51,740.19	52,574.46	52,574.46	12,500
18-Jun-2021	52,568.07	52,586.41	51,601.11	52,344.45	52,344.45	11,800
17-Jun-2021	52,122.25	52,523.88	52,040.51	52,323.33	52,323.33	8,900
16-Jun-2021	52,782.21	52,816.31	52,425.57	52,501.98	52,501.98	12,900
15-Jun-2021	52,751.83	52,869.51	52,671.29	52,773.05	52,773.05	16,300
14-Jun-2021	52,492.34	52,590.92	51,936.31	52,551.53	52,551.53	9,900
11-Jun-2021	52,477.19	52,641.53	52,388.95	52,474.76	52,474.76	8,500
10-Jun-2021	52,143.90	52,346.35	51,957.92	52,300.47	52,300.47	8,600
09-Jun-2021	52,401.41	52,446.92	51,717.07	51,941.64	51,941.64	15,200
08-Jun-2021	52,428.72	52,432.43	52,135.04	52,275.57	52,275.57	12,300
07-Jun-2021	52,231.38	52,378.69	52,054.76	52,328.51	52,328.51	19,800
04-Jun-2021	52,367.52	52,389.02	51,952.70	52,100.05	52,100.05	16,700
03-Jun-2021	52,121.58	52,273.23	51,942.20	52,232.43	52,232.43	15,000
02-Jun-2021	51,749.10	51,913.92	51,450.58	51,849.48	51,849.48	13,500
01-Jun-2021	52,067.51	52,228.65	51,808.88	51,934.88	51,934.88	13,400
31-May-2021	51,476.22	52,013.22	51,179.94	51,937.44	51,937.44	15,300
28-May-2021	51,381.27	51,529.32	51,258.69	51,422.88	51,422.88	15,200
27-May-2021	51,128.80	51,282.90	50,891.66	51,115.22	51,115.22	12,300
26-May-2021	50,899.58	51,072.61	50,620.45	51,017.52	51,017.52	9,400
25-May-2021	50,922.32	50,961.35	50,474.34	50,637.53	50,637.53	10,800
24-May-2021	50,727.28	50,857.59	50,465.90	50,651.90	50,651.90	16,800
21-May-2021	49,833.98	50,591.12	49,832.72	50,540.48	50,540.48	18,100
20-May-2021	49,971.52	50,099.17	49,496.78	49,564.86	49,564.86	8,300
19-May-2021	50,088.81	50,279.01	49,831.40	49,902.64	49,902.64	13,300
18-May-2021	49,986.68	50,313.25	49,959.20	50,193.33	50,193.33	14,400
17-May-2021	48,990.70	49,628.42	48,923.13	49,580.73	49,580.73	20,600
14-May-2021	48,898.93	48,898.93	48,473.43	48,732.55	48,732.55	18,200
12-May-2021	49,171.28	49,171.28	48,550.72	48,690.80	48,690.80	17,400
11-May-2021	49,066.45	49,304.47	48,988.18	49,161.81	49,161.81	15,000
10-May-2021	49,496.05	49,617.47	49,412.05	49,502.41	49,502.41	12,200
07-May-2021	-	-	-	-	-	-
06-May-2021	48,877.78	49,011.31	48,614.11	48,949.76	48,949.76	9,500
05-May-2021	48,569.12	48,742.72	48,254.32	48,677.55	48,677.55	12,700
04-May-2021	48,881.63	48,996.53	48,149.45	48,253.51	48,253.51	13,200
03-May-2021	48,356.01	48,863.23	48,028.07	48,718.52	48,718.52	14,700
30-Apr-2021	49,360.89	49,569.42	48,698.08	48,782.36	48,782.36	19,400
29-Apr-2021	50,093.86	50,375.77	49,535.98	49,765.94	49,765.94	13,200
28-Apr-2021	49,066.64	49,801.48	49,066.64	49,733.84	49,733.84	14,300
27-Apr-2021	48,424.08	49,009.26	48,399.53	48,944.14	48,944.14	10,100
26-Apr-2021	48,197.37	48,667.98	48,152.24	48,386.51	48,386.51	15,200
23-Apr-2021	47,863.81	48,265.39	47,669.55	47,878.45	47,878.45	11,200
22-Apr-2021	47,501.71	48,143.16	47,204.50	48,080.67	48,080.67	15,800
20-Apr-2021	48,473.04	48,478.34	47,438.50	47,705.80	47,705.80	11,600
19-Apr-2021	47,940.81	48,020.79	47,362.71	47,949.42	47,949.42	10,500
16-Apr-2021	48,935.74	49,089.55	48,694.49	48,832.03	48,832.03	11,900
15-Apr-2021	48,512.77	48,887.85	48,010.55	48,803.68	48,803.68	16,100
13-Apr-2021	47,991.53	48,627.43	47,775.32	48,544.06	48,544.06	10,000
12-Apr-2021	48,956.65	48,956.65	47,693.44	47,883.38	47,883.38	19,100
09-Apr-2021	49,743.39	49,906.91	49,461.01	49,591.32	49,591.32	8,900
08-Apr-2021	49,885.26	50,118.08	49,581.61	49,746.21	49,746.21	21,800
07-Apr-2021	49,277.09	49,900.13	49,093.90	49,661.76	49,661.76	9,800
06-Apr-2021	49,441.13	49,582.26	48,936.35	49,201.39	49,201.39	9,600
05-Apr-2021	50,020.91	50,028.67	48,580.80	49,159.32	49,159.32	12,700
01-Apr-2021	49,868.53	50,092.48	49,478.53	50,029.83	50,029.83	8,500
31-Mar-2021	50,049.12	50,050.32	49,442.50	49,509.15	49,509.15	11,900
30-Mar-2021	49,331.68	50,268.45	49,331.68	50,136.58	50,136.58	10,500
26-Mar-2021	48,969.25	49,234.66	48,699.91	49,008.50	49,008.50	10,600
25-Mar-2021	49,201.98	49,247.95	48,236.35	48,440.12	48,440.12	14,300
24-Mar-2021	49,786.47	49,854.58	49,120.34	49,180.31	49,180.31	9,200
23-Mar-2021	49,876.21	50,264.65	49,661.92	50,051.44	50,051.44	13,400
22-Mar-2021	49,878.77	49,878.77	49,281.02	49,771.29	49,771.29	11,600
19-Mar-2021	48,881.19	50,003.58	48,586.93	49,858.24	49,858.24	17,500
18-Mar-2021	50,161.25	50,296.35	48,962.36	49,216.52	49,216.52	12,600
17-Mar-2021	50,436.02	50,561.12	49,718.65	49,801.62	49,801.62	100
16-Mar-2021	50,608.42	50,857.98	50,289.44	50,363.96	50,363.96	100
15-Mar-2021	50,773.47	50,834.78	49,799.07	50,395.08	50,395.08	17,600
12-Mar-2021	51,660.98	51,821.84	50,538.43	50,792.08	50,792.08	12,200
10-Mar-2021	51,404.68	51,430.43	51,048.93	51,279.51	51,279.51	9,300
09-Mar-2021	50,714.16	51,111.94	50,396.10	51,025.48	51,025.48	12,200
08-Mar-2021	50,654.02	50,985.77	50,318.26	50,441.07	50,441.07	14,200
05-Mar-2021	50,517.36	50,886.19	50,160.54	50,405.32	50,405.32	19,200
04-Mar-2021	50,812.14	51,256.55	50,539.92	50,846.08	50,846.08	21,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX52,586.84-66.23(-0.13%)

Nifty 5015,763.05-15.40(-0.10%)

USD/INR74.3370+0.0910(+0.12%)

Dow34,935.47-149.06(-0.42%)

Nasdaq14,672.68-105.59(-0.71%)

BTC-INR3,125,341.50+149,978.50(+5.04%)

The best finance destination to track markets & economy

S&P BSE SENSEX (^BSESN)

BSE SENSEX
52,586.84
-66.23(-0.13%)

Nifty 50
15,763.05
-15.40(-0.10%)

USD/INR
74.3370
+0.0910(+0.12%)

Dow
34,935.47
-149.06(-0.42%)

Nasdaq
14,672.68
-105.59(-0.71%)

BTC-INR
3,125,341.50
+149,978.50(+5.04%)