Mail

^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
28-Jan-2020	41,299.68	41,333.25	41,101.51	41,219.39	41,219.39	-
27-Jan-2020	41,510.68	41,516.27	41,122.48	41,155.12	41,155.12	7,000
24-Jan-2020	41,377.04	41,697.03	41,275.60	41,613.19	41,613.19	6,600
23-Jan-2020	41,191.50	41,413.96	41,098.91	41,386.40	41,386.40	9,900
22-Jan-2020	41,467.13	41,532.29	41,059.04	41,115.38	41,115.38	7,700
21-Jan-2020	41,487.57	41,532.59	41,294.30	41,323.81	41,323.81	8,900
20-Jan-2020	42,263.00	42,273.87	41,503.37	41,528.91	41,528.91	7,500
17-Jan-2020	41,929.02	42,063.93	41,850.29	41,945.37	41,945.37	9,500
16-Jan-2020	41,924.74	42,059.45	41,812.28	41,932.56	41,932.56	6,600
15-Jan-2020	41,969.86	41,969.86	41,648.11	41,872.73	41,872.73	6,100
14-Jan-2020	41,883.09	41,994.26	41,770.90	41,952.63	41,952.63	14,100
13-Jan-2020	41,788.21	41,899.63	41,720.76	41,859.69	41,859.69	10,600
10-Jan-2020	41,568.20	41,775.11	41,447.80	41,599.72	41,599.72	13,200
09-Jan-2020	41,216.67	41,482.12	41,175.72	41,452.35	41,452.35	7,800
08-Jan-2020	40,574.83	40,866.36	40,476.55	40,817.74	40,817.74	18,200
07-Jan-2020	40,983.04	41,230.14	40,727.37	40,869.47	40,869.47	11,900
06-Jan-2020	41,378.34	41,378.34	40,613.96	40,676.63	40,676.63	8,700
03-Jan-2020	41,634.51	41,636.18	41,348.68	41,464.61	41,464.61	8,900
02-Jan-2020	41,340.27	41,649.29	41,328.45	41,626.64	41,626.64	5,300
01-Jan-2020	-	-	-	-	-	-
31-Dec-2019	41,607.49	41,607.49	41,184.73	41,253.74	41,253.74	5,600
30-Dec-2019	41,686.27	41,714.73	41,453.38	41,558.00	41,558.00	5,700
27-Dec-2019	41,297.08	41,611.27	41,264.92	41,575.14	41,575.14	6,100
26-Dec-2019	41,543.80	41,543.80	41,132.89	41,163.76	41,163.76	5,600
24-Dec-2019	41,684.51	41,702.98	41,423.07	41,461.26	41,461.26	4,400
23-Dec-2019	41,548.26	41,701.62	41,474.61	41,642.66	41,642.66	6,200
20-Dec-2019	41,746.20	41,809.96	41,636.11	41,681.54	41,681.54	33,600
19-Dec-2019	41,571.82	41,719.29	41,456.40	41,673.92	41,673.92	33,300
18-Dec-2019	41,442.75	41,614.77	41,358.47	41,558.57	41,558.57	24,300
17-Dec-2019	41,052.36	41,401.65	41,005.18	41,352.17	41,352.17	19,000
16-Dec-2019	41,168.85	41,185.03	40,917.93	40,938.72	40,938.72	21,600
13-Dec-2019	40,754.82	41,055.80	40,736.70	41,009.71	41,009.71	27,900
12-Dec-2019	40,561.34	40,712.65	40,490.69	40,581.71	40,581.71	41,300
11-Dec-2019	40,285.20	40,466.13	40,135.37	40,412.57	40,412.57	55,500
10-Dec-2019	40,588.81	40,588.81	40,208.70	40,239.88	40,239.88	31,400
09-Dec-2019	40,527.24	40,645.63	40,336.56	40,487.43	40,487.43	32,600
06-Dec-2019	40,952.13	40,952.13	40,337.53	40,445.15	40,445.15	33,100
05-Dec-2019	40,988.14	41,002.41	40,720.17	40,779.59	40,779.59	33,000
04-Dec-2019	40,606.01	40,886.87	40,475.83	40,850.29	40,850.29	44,500
03-Dec-2019	40,852.61	40,885.03	40,554.04	40,675.45	40,675.45	33,700
02-Dec-2019	41,072.94	41,093.99	40,707.63	40,802.17	40,802.17	39,800
29-Nov-2019	41,138.26	41,143.22	40,664.18	40,793.81	40,793.81	46,700
28-Nov-2019	41,161.54	41,163.79	40,996.08	41,130.17	41,130.17	30,900
27-Nov-2019	40,979.39	41,075.76	40,848.70	41,020.61	41,020.61	32,400
26-Nov-2019	41,022.85	41,120.28	40,710.20	40,821.30	40,821.30	32,800
25-Nov-2019	40,439.66	40,931.71	40,393.90	40,889.23	40,889.23	28,600
22-Nov-2019	40,653.17	40,653.17	40,276.83	40,359.41	40,359.41	21,700
21-Nov-2019	40,737.31	40,744.85	40,534.12	40,575.17	40,575.17	21,800
20-Nov-2019	40,729.80	40,816.38	40,575.96	40,651.64	40,651.64	32,300
19-Nov-2019	40,455.36	40,544.13	40,290.21	40,469.70	40,469.70	39,100
18-Nov-2019	40,431.08	40,542.40	40,221.97	40,284.19	40,284.19	28,700
15-Nov-2019	40,408.20	40,650.06	40,308.09	40,356.69	40,356.69	25,800
14-Nov-2019	40,178.93	40,348.61	40,026.99	40,286.48	40,286.48	27,800
13-Nov-2019	40,346.43	40,447.17	40,061.23	40,116.06	40,116.06	37,700
11-Nov-2019	40,316.50	40,417.44	40,150.97	40,345.08	40,345.08	29,500
08-Nov-2019	40,630.56	40,749.33	40,263.94	40,323.61	40,323.61	42,600
07-Nov-2019	40,625.64	40,688.27	40,421.07	40,653.74	40,653.74	30,200
06-Nov-2019	40,311.85	40,606.91	40,037.53	40,469.78	40,469.78	37,700
05-Nov-2019	40,445.67	40,466.55	40,053.55	40,248.23	40,248.23	45,400
04-Nov-2019	40,293.85	40,483.21	40,186.29	40,301.96	40,301.96	62,600
01-Nov-2019	40,196.07	40,283.30	40,014.23	40,165.03	40,165.03	57,000
31-Oct-2019	40,211.99	40,392.22	40,054.89	40,129.05	40,129.05	87,900
30-Oct-2019	40,055.63	40,178.12	39,805.11	40,051.87	40,051.87	37,200
29-Oct-2019	39,293.49	39,917.01	39,254.12	39,831.84	39,831.84	50,500
27-Oct-2019	-	-	-	-	-	-
25-Oct-2019	39,201.67	39,241.61	38,718.27	39,058.06	39,058.06	48,600
24-Oct-2019	39,223.01	39,327.15	38,840.76	39,020.39	39,020.39	36,600
23-Oct-2019	39,063.84	39,196.67	38,866.08	39,058.83	39,058.83	41,000
22-Oct-2019	39,233.40	39,426.47	38,924.85	38,963.84	38,963.84	54,500
18-Oct-2019	39,087.83	39,361.06	38,963.60	39,298.38	39,298.38	42,400
17-Oct-2019	38,647.44	39,104.69	38,557.43	39,052.06	39,052.06	47,100
16-Oct-2019	38,637.05	38,666.38	38,416.67	38,598.99	38,598.99	27,500
15-Oct-2019	38,316.49	38,635.19	38,238.27	38,506.09	38,506.09	26,200
14-Oct-2019	38,208.24	38,513.69	38,066.13	38,214.47	38,214.47	28,500
11-Oct-2019	37,994.48	38,345.41	37,737.85	38,127.08	38,127.08	39,400
10-Oct-2019	38,130.23	38,130.23	37,802.93	37,880.40	37,880.40	27,300
09-Oct-2019	37,628.05	38,209.84	37,415.83	38,177.95	38,177.95	36,400
07-Oct-2019	37,853.80	37,919.47	37,480.53	37,531.98	37,531.98	40,400
04-Oct-2019	38,401.49	38,403.54	37,633.36	37,673.31	37,673.31	52,900
03-Oct-2019	38,137.87	38,310.93	37,957.56	38,106.87	38,106.87	59,200
01-Oct-2019	38,813.48	38,923.78	37,929.89	38,305.41	38,305.41	75,400
30-Sep-2019	38,873.12	38,873.12	38,401.09	38,667.33	38,667.33	49,000
27-Sep-2019	39,003.13	39,107.37	38,782.60	38,822.57	38,822.57	39,200
26-Sep-2019	38,700.48	39,158.07	38,676.11	38,989.74	38,989.74	33,200
25-Sep-2019	39,087.20	39,087.20	38,510.97	38,593.52	38,593.52	28,800
24-Sep-2019	39,135.28	39,306.37	38,913.06	39,097.14	39,097.14	30,600
23-Sep-2019	38,844.00	39,441.12	38,674.04	39,090.03	39,090.03	2,800
20-Sep-2019	36,214.92	38,378.02	36,085.74	38,014.62	38,014.62	61,000
19-Sep-2019	36,613.93	36,613.93	35,987.80	36,093.47	36,093.47	31,700
18-Sep-2019	36,621.38	36,712.99	36,465.92	36,563.88	36,563.88	25,400
17-Sep-2019	37,169.46	37,169.56	36,419.09	36,481.09	36,481.09	20,500
16-Sep-2019	37,204.56	37,302.06	37,028.94	37,123.31	37,123.31	19,900
13-Sep-2019	37,175.86	37,413.50	37,000.09	37,384.99	37,384.99	34,300
12-Sep-2019	37,330.47	37,435.15	37,048.67	37,104.28	37,104.28	27,500
11-Sep-2019	37,251.03	37,343.46	37,193.57	37,270.82	37,270.82	36,700
09-Sep-2019	36,969.48	37,244.08	36,784.47	37,145.45	37,145.45	25,300
06-Sep-2019	36,785.59	37,012.98	36,727.66	36,981.77	36,981.77	23,000
05-Sep-2019	36,821.71	36,898.99	36,541.88	36,644.42	36,644.42	27,400
04-Sep-2019	36,575.24	36,776.31	36,409.54	36,724.74	36,724.74	25,600
03-Sep-2019	37,181.76	37,188.38	36,466.01	36,562.91	36,562.91	23,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...