Advertisement
U.S. markets closed

S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR
73,651.35+655.04 (+0.90%)
At close: 03:30PM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202473,149.3474,190.3173,120.3373,651.3573,651.3514,900
Mar 27, 202472,692.1673,138.7372,600.7372,996.3172,996.319,400
Mar 26, 202472,396.9772,705.2972,363.0372,470.3072,470.3030,600
Mar 22, 202472,231.6673,115.6272,172.0972,831.9472,831.9426,100
Mar 21, 202472,507.3672,882.4672,416.0372,641.1972,641.1912,900
Mar 20, 202472,036.8672,402.6771,674.4272,101.6972,101.698,300
Mar 19, 202472,462.9472,490.0971,933.3572,012.0572,012.0538,400
Mar 18, 202472,587.3072,985.8972,314.1672,748.4272,748.4211,000
Mar 15, 202472,886.7772,998.0772,484.8272,643.4372,643.4322,300
Mar 14, 202472,570.1073,364.3072,497.1973,097.2873,097.2810,000
Mar 13, 202473,993.4074,052.7572,515.7172,761.8972,761.89452,000
Mar 12, 202473,516.4274,004.1673,342.1273,667.9673,667.969,600
Mar 11, 202474,175.9374,187.3573,433.9173,502.6473,502.649,800
Mar 07, 202474,242.7474,245.1773,921.4874,119.3974,119.3916,000
Mar 06, 202473,587.7074,151.2773,321.4874,085.9974,085.9913,300
Mar 05, 202473,767.4273,915.5473,412.2573,677.1373,677.1321,200
Mar 04, 202473,903.0973,990.1373,747.0173,872.2973,872.2914,200
Mar 01, 202472,606.3173,819.2172,591.1473,745.3573,745.3520,700
Feb 29, 202472,220.5772,730.0072,099.3272,500.3072,500.3018,600
Feb 28, 202473,162.8273,223.1172,222.2972,304.8872,304.886,200
Feb 27, 202472,723.5373,161.3072,660.1373,095.2273,095.228,300
Feb 26, 202473,044.8173,092.2672,666.8272,790.1372,790.137,900
Feb 23, 202473,394.4473,413.9373,022.0073,142.8073,142.8011,900
Feb 22, 202472,677.5173,256.3972,081.3673,158.2473,158.249,100
Feb 21, 202473,267.4873,267.8072,450.5672,623.0972,623.0913,900
Feb 20, 202472,727.8773,130.6972,510.2473,057.4073,057.407,700
Feb 19, 202472,627.6072,881.9372,308.6872,708.1672,708.16-
Feb 16, 202472,406.0272,545.3372,218.1072,426.6472,426.6415,200
Feb 15, 202472,061.4772,164.9771,644.4472,050.3872,050.388,200
Feb 14, 202471,035.2571,938.5970,809.8471,822.8371,822.8310,700
Feb 13, 202471,292.0871,662.7470,924.3071,555.1971,555.198,100
Feb 12, 202471,722.3171,756.5870,922.5771,072.4971,072.4910,700
Feb 09, 202471,410.2971,676.4971,200.3171,595.4971,595.4919,000
Feb 08, 202472,473.4272,473.4271,230.6271,428.4371,428.4314,500
Feb 07, 202472,548.5072,559.2171,938.2272,152.0072,152.0012,800
Feb 06, 202471,970.8272,261.4071,625.1872,186.0972,186.0910,500
Feb 05, 202472,269.1272,385.9371,602.1471,731.4271,731.4219,900
Feb 02, 202471,977.5673,089.4071,948.7772,085.6372,085.6319,400
Feb 01, 202471,998.7872,151.0271,574.8971,645.3071,645.3011,500
Jan 31, 202471,073.0471,851.3970,846.0471,752.1171,752.1111,000
Jan 30, 202472,000.2072,142.2371,075.7271,139.9071,139.9012,900
Jan 29, 202470,968.1072,010.2270,880.5471,941.5771,941.5713,900
Jan 25, 202471,022.1071,049.4670,319.0470,700.6770,700.6736,700
Jan 24, 202470,165.4971,149.6170,001.6071,060.3171,060.3115,600
Jan 23, 202471,868.2072,039.2070,234.5570,370.5570,370.5511,400
Jan 19, 202471,786.7471,895.6471,542.7471,683.2371,683.2325,500
Jan 18, 202471,018.8671,451.2970,665.5071,186.8671,186.8613,000
Jan 17, 202471,998.9372,484.8071,429.3071,500.7671,500.7614,100
Jan 16, 202473,331.9573,427.5972,960.2973,128.7773,128.7711,200
Jan 15, 202473,049.8773,402.1672,909.0073,327.9473,327.9416,000
Jan 12, 202472,148.0772,720.9671,982.2972,568.4572,568.4520,400
Jan 11, 202471,907.7571,999.4771,543.1971,721.1871,721.187,800
Jan 10, 202471,383.2071,733.8471,110.9871,657.7171,657.719,400
Jan 09, 202471,770.9172,035.4771,307.2771,386.2171,386.219,500
Jan 08, 202472,113.2572,181.7771,301.0471,355.2271,355.2210,900
Jan 05, 202472,016.7172,156.4871,779.8372,026.1572,026.1514,900
Jan 04, 202471,678.9371,954.7971,546.6071,847.5771,847.578,900
Jan 03, 202471,832.6271,862.0071,303.9771,356.6071,356.6013,600
Jan 02, 202472,332.8572,332.8571,613.7471,892.4871,892.48300
Jan 01, 2024------
Dec 29, 202372,351.5972,417.0172,082.6472,240.2672,240.2619,800
Dec 28, 202372,262.6772,484.3472,137.4572,410.3872,410.387,800
Dec 27, 202371,492.0272,119.8571,473.6572,038.4372,038.439,800
Dec 26, 202371,097.7871,471.2971,012.0871,336.8071,336.807,700
Dec 22, 202371,045.6571,259.5570,713.5671,106.9671,106.9615,300
Dec 21, 202369,920.8970,958.7169,920.3970,865.1070,865.108,800
Dec 20, 202371,647.6671,913.0770,302.6070,506.3170,506.3113,200
Dec 19, 202371,479.2871,623.7171,071.9871,437.1971,437.198,600
Dec 18, 202371,437.3571,552.2471,142.2971,315.0971,315.0912,500
Dec 15, 202370,804.1371,605.7670,655.9771,483.7571,483.7525,100
Dec 14, 202370,146.0970,602.8970,110.7570,514.2070,514.2012,200
Dec 13, 202369,648.5669,657.9369,100.5669,584.6069,584.607,100
Dec 12, 202370,020.6870,033.6469,443.8569,551.0369,551.037,000
Dec 11, 202369,925.6370,057.8369,782.4869,928.5369,928.5312,400
Dec 08, 202369,666.3869,893.8069,506.1269,825.6069,825.6018,200
Dec 07, 202369,694.1569,695.3369,320.5369,521.6969,521.6926,000
Dec 06, 202369,534.9369,744.6269,395.0169,653.7369,653.7310,400
Dec 05, 202369,168.5369,381.3168,954.8869,296.1469,296.149,600
Dec 04, 202368,435.3468,918.2268,274.4768,865.1268,865.1230,900
Dec 01, 202367,181.1567,564.3367,149.0767,481.1967,481.1921,700
Nov 30, 202366,963.2067,069.8966,610.3566,988.4466,988.4411,100
Nov 29, 202366,381.2666,946.2866,374.5266,901.9166,901.918,300
Nov 28, 202366,063.7266,256.2065,906.6566,174.2066,174.205,100
Nov 24, 202366,000.2966,101.6465,894.0565,970.0465,970.0410,800
Nov 23, 202366,084.3766,235.2465,980.5066,017.8166,017.817,500
Nov 22, 202365,839.6266,063.4365,664.8566,023.2466,023.244,300
Nov 21, 202365,860.4666,082.3665,849.1765,930.7765,930.775,400
Nov 20, 202365,787.5165,844.0165,547.8065,655.1565,655.157,200
Nov 17, 202365,788.7966,037.6965,639.7465,794.7365,794.7310,900
Nov 16, 202365,665.8766,358.3765,507.0265,982.4865,982.4811,600
Nov 15, 202365,461.5465,747.6565,373.5065,675.9365,675.937,500
Nov 13, 202365,158.3165,176.9664,853.3664,933.8764,933.877,700
Nov 10, 202364,756.1165,014.0664,580.9564,904.6864,904.6811,100
Nov 09, 202365,025.3265,046.5664,768.7664,832.2064,832.2011,600
Nov 08, 202365,101.9565,124.0064,851.0664,975.6164,975.616,400
Nov 07, 202365,021.2965,021.2964,638.1064,942.4064,942.407,700
Nov 06, 202364,835.2364,992.5464,617.4864,958.6964,958.698,100
Nov 03, 202364,444.9064,535.1964,275.3964,363.7864,363.7816,100
Nov 02, 202364,033.4064,202.6463,815.3564,080.9064,080.906,400
Nov 01, 202363,829.8763,896.0563,550.4663,591.3363,591.336,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...