Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 5:35PM ET - U.S. Markets Closed. Dow  0.31% Nasdaq  0.05%

BSE SENSEX (^BSESN)

At 5:29AM ET: 17,615.72   0.00 (0.00%)

MORE ON ^BSESN

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 6-Jan-10 17,719.47 17,790.33 17,636.71 17,701.13 21,400 17,701.13 5-Jan-10 17,555.77 17,729.78 17,555.77 17,686.24 27,000 17,686.24 4-Jan-10 17,473.45 17,582.84 17,378.38 17,558.73 28,200 17,558.73 31-Dec-09 17,365.37 17,530.94 17,365.37 17,464.81 16,600 17,464.81 30-Dec-09 17,402.24 17,440.05 17,322.80 17,343.82 13,800 17,343.82 29-Dec-09 17,388.67 17,486.05 17,372.63 17,401.56 14,400 17,401.56 24-Dec-09 17,265.47 17,413.69 17,198.09 17,360.61 22,400 17,360.61 23-Dec-09 16,723.96 17,252.09 16,723.96 17,231.11 26,600 17,231.11 22-Dec-09 16,633.81 16,738.12 16,633.81 16,692.00 14,400 16,692.00 21-Dec-09 16,724.84 16,750.99 16,577.78 16,601.20 17,200 16,601.20 18-Dec-09 16,855.91 16,899.19 16,693.06 16,719.83 18,600 16,719.83 17-Dec-09 16,912.25 16,979.52 16,826.00 16,894.25 22,000 16,894.25 16-Dec-09 16,866.95 16,996.12 16,777.94 16,912.77 19,400 16,912.77 15-Dec-09 17,150.59 17,200.47 16,835.78 16,877.16 18,600 16,877.16 14-Dec-09 17,118.14 17,275.19 17,048.17 17,097.55 17,200 17,097.55 11-Dec-09 17,199.74 17,351.71 17,056.12 17,119.03 19,200 17,119.03 10-Dec-09 17,107.00 17,231.05 17,032.30 17,189.31 19,200 17,189.31 9-Dec-09 17,204.32 17,227.96 17,057.37 17,125.22 21,800 17,125.22 8-Dec-09 16,984.54 17,237.79 16,964.11 17,227.68 18,600 17,227.68 7-Dec-09 17,106.74 17,176.62 16,943.01 16,983.14 21,000 16,983.14 4-Dec-09 17,182.23 17,291.83 17,032.81 17,101.54 18,200 17,101.54 3-Dec-09 17,199.64 17,361.27 17,128.21 17,185.68 18,200 17,185.68 2-Dec-09 17,226.49 17,329.68 17,142.36 17,169.91 22,200 17,169.91 1-Dec-09 16,947.46 17,218.46 16,947.46 17,198.27 20,000 17,198.27 30-Nov-09 16,655.75 17,026.91 16,655.75 16,926.22 23,200 16,926.22 27-Nov-09 16,718.80 16,718.80 16,210.44 16,632.01 28,400 16,632.01 26-Nov-09 17,199.05 17,202.51 16,808.87 16,854.93 24,000 16,854.93 25-Nov-09 17,149.08 17,290.48 17,124.15 17,198.95 17,000 17,198.95 24-Nov-09 17,230.86 17,230.86 17,027.52 17,131.08 18,200 17,131.08 23-Nov-09 17,067.14 17,214.58 17,045.02 17,180.18 22,000 17,180.18 20-Nov-09 16,772.75 17,041.79 16,635.75 17,021.85 22,400 17,021.85 19-Nov-09 17,004.98 17,004.98 16,712.33 16,785.65 18,200 16,785.65 18-Nov-09 17,032.01 17,098.79 16,958.41 16,998.78 18,200 16,998.78 17-Nov-09 17,036.23 17,080.17 16,882.98 17,050.65 20,400 17,050.65 16-Nov-09 16,893.11 17,083.20 16,893.11 17,032.51 19,000 17,032.51 13-Nov-09 16,693.15 16,909.74 16,666.70 16,848.83 21,400 16,848.83 12-Nov-09 16,822.18 16,896.62 16,605.01 16,696.03 27,200 16,696.03 11-Nov-09 16,444.44 16,887.80 16,405.19 16,849.60 26,600 16,849.60 10-Nov-09 16,552.43 16,677.53 16,371.66 16,440.56 26,600 16,440.56 9-Nov-09 16,190.79 16,517.42 16,147.21 16,498.72 20,400 16,498.72 6-Nov-09 16,137.42 16,283.86 16,075.19 16,158.28 28,200 16,158.28 5-Nov-09 15,926.13 16,092.38 15,564.89 16,063.90 33,800 16,063.90 4-Nov-09 15,487.97 15,929.09 15,487.97 15,912.13 30,400 15,912.13 3-Nov-09 15,838.63 15,957.06 15,330.56 15,404.94 32,400 15,404.94 30-Oct-09 16,135.87 16,360.88 15,805.20 15,896.28 38,600 15,896.28 29-Oct-09 16,191.39 16,264.09 15,993.83 16,052.72 26,200 16,052.72 28-Oct-09 16,335.78 16,411.14 16,144.17 16,283.49 29,600 16,283.49 27-Oct-09 16,699.09 16,699.09 16,311.50 16,353.40 30,800 16,353.40 26-Oct-09 16,808.05 16,938.88 16,706.08 16,740.50 22,000 16,740.50 23-Oct-09 16,795.66 17,006.77 16,765.20 16,810.81 24,400 16,810.81 22-Oct-09 17,031.54 17,031.54 16,721.26 16,789.74 25,600 16,789.74 21-Oct-09 17,229.72 17,248.69 16,997.86 17,009.17 25,600 17,009.17 20-Oct-09 17,414.80 17,457.26 17,185.04 17,223.01 24,600 17,223.01 16-Oct-09 17,196.80 17,347.85 17,126.55 17,322.82 28,200 17,322.82 15-Oct-09 17,274.07 17,350.39 17,092.83 17,195.20 30,200 17,195.20 14-Oct-09 17,117.90 17,274.59 17,117.90 17,231.11 31,800 17,231.11 12-Oct-09 16,687.32 17,068.78 16,687.32 17,026.67 24,200 17,026.67 9-Oct-09 16,915.96 16,963.08 16,606.95 16,642.66 27,000 16,642.66 8-Oct-09 16,908.02 16,998.52 16,775.36 16,843.54 37,000 16,843.54 7-Oct-09 17,069.42 17,120.56 16,764.07 16,806.66 32,800 16,806.66 6-Oct-09 16,879.38 16,988.56 16,622.05 16,958.54 50,200 16,958.54 5-Oct-09 17,062.01 17,062.01 16,835.80 16,866.41 24,800 16,866.41 1-Oct-09 17,186.20 17,195.61 17,059.36 17,134.55 28,000 17,134.55 30-Sep-09 16,868.46 17,142.52 16,868.46 17,126.84 20,600 17,126.84 29-Sep-09 16,829.11 16,907.84 16,802.80 16,852.91 16,000 16,852.91 25-Sep-09 16,679.99 16,812.02 16,613.22 16,693.00 20,400 16,693.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions