^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Apr-201939,420.0439,487.4539,083.1639,140.2839,140.2814,600
16-Apr-201939,040.3039,364.3439,038.8139,275.6439,275.6414,400
15-Apr-201938,805.5438,976.5838,780.0838,905.8438,905.8420,900
12-Apr-201938,692.0638,818.8738,554.7938,767.1138,767.1117,000
11-Apr-201938,621.5838,649.9838,460.2538,607.0138,607.0114,500
10-Apr-201938,898.6038,950.4538,542.2838,585.3538,585.3516,200
09-Apr-201938,730.9338,978.9938,598.7238,939.2238,939.2215,100
08-Apr-201938,993.6039,041.2538,520.9638,700.5338,700.5310,500
05-Apr-201938,839.5238,958.6038,701.0438,862.2338,862.2315,900
04-Apr-201938,935.7538,939.3538,581.0438,684.7238,684.7213,000
03-Apr-201939,167.0539,270.1438,826.5638,877.1238,877.1217,000
02-Apr-201938,988.5739,121.6938,846.9639,056.6539,056.6519,700
01-Apr-201938,858.8839,115.5738,808.7438,871.8738,871.8719,800
28-Mar-201938,208.3038,593.6538,148.4438,545.7238,545.7216,000
27-Mar-201938,372.0338,475.9338,001.3438,132.8838,132.8818,800
26-Mar-201937,886.2938,297.7037,800.0838,233.4138,233.4114,600
25-Mar-201938,016.7638,016.7637,667.4037,808.9137,808.9117,000
22-Mar-201938,452.4738,564.7138,089.3638,164.6138,164.6118,200
20-Mar-201938,433.8638,489.8138,316.2138,386.7538,386.7515,600
19-Mar-201938,218.5938,396.0638,078.2338,363.4738,363.4715,100
18-Mar-201938,132.9638,369.5937,952.1038,095.0738,095.0715,900
15-Mar-201937,760.2338,254.7737,760.2338,024.3238,024.3216,300
14-Mar-201937,840.6437,907.7837,693.6937,754.8937,754.8915,600
13-Mar-201937,608.2937,797.2937,478.8737,752.1737,752.1721,000
12-Mar-201937,249.6537,586.6337,230.8537,535.6637,535.6619,500
11-Mar-201936,741.5737,106.1936,726.3937,054.1037,054.1014,400
08-Mar-201936,753.5936,753.5936,592.9336,671.4336,671.4314,600
07-Mar-201936,744.0236,830.2536,590.8836,725.4236,725.4216,800
06-Mar-201936,544.8636,666.4736,456.8236,636.1036,636.1015,900
05-Mar-201936,141.0736,457.4435,926.9436,442.5436,442.5421,200
01-Mar-201936,018.4936,140.6735,952.4136,063.8136,063.8116,700
28-Feb-201936,025.7236,085.8535,829.1535,867.4435,867.4411,900
27-Feb-201936,138.8336,371.1135,735.3335,905.4335,905.4319,300
26-Feb-201935,975.7536,172.5235,714.1635,973.7135,973.7117,900
25-Feb-201935,983.8036,242.1835,901.0636,213.3836,213.3811,800
22-Feb-201935,906.0135,941.6935,795.7935,871.4835,871.4818,400
21-Feb-201935,837.0035,983.0735,707.2935,898.3535,898.3511,400
20-Feb-201935,564.9335,797.1135,469.4935,756.2635,756.2612,500
19-Feb-201935,543.2435,776.0435,287.1635,352.6135,352.6110,100
18-Feb-201935,831.1835,912.4435,470.7635,498.4435,498.4415,900
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...