• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.13% Nasdaq Up0.57%

    More On ^BSESN

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P BSE SENSEX (^BSESN)

    -BSE
    27,780.83 Up 135.68(0.49%) 6:10AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 23, 201218,543.9518,556.5018,402.3818,506.576,00018,506.57
    Nov 22, 201218,510.9418,567.6818,456.2018,517.346,20018,517.34
    Nov 21, 201218,379.9018,478.5018,309.8118,460.386,80018,460.38
    Nov 20, 201218,422.6918,467.9118,255.6918,329.326,60018,329.32
    Nov 19, 201218,349.5318,386.7818,256.0718,339.007,20018,339.00
    Nov 16, 201218,491.4918,563.3218,266.7618,309.377,00018,309.37
    Nov 15, 201218,590.0718,593.5418,408.6918,471.376,20018,471.37
    Nov 13, 201218,728.9518,732.7118,592.2118,618.872,00018,618.87
    Nov 12, 201218,691.0218,750.9218,607.6618,670.3419,40018,670.34
    Nov 9, 201218,832.7518,894.4218,656.4118,683.689,60018,683.68
    Nov 8, 201218,779.7418,865.2118,736.4518,846.269,80018,846.26
    Nov 7, 201218,802.8218,973.4318,786.1418,902.418,80018,902.41
    Nov 6, 201218,739.9718,829.0718,726.9418,817.387,60018,817.38
    Nov 5, 201218,749.3718,794.6318,683.2518,762.875,60018,762.87
    Nov 2, 201218,692.1518,793.7518,687.9318,755.459,20018,755.45
    Nov 1, 201218,487.9018,589.1318,445.1818,561.709,00018,561.70
    Oct 31, 201218,436.7918,521.6218,398.4818,505.387,00018,505.38
    Oct 30, 201218,642.0118,718.2818,393.4218,430.859,00018,430.85
    Oct 29, 201218,656.0018,743.4118,572.0218,635.827,60018,635.82
    Oct 26, 201218,715.3518,729.5318,558.0518,625.347,80018,625.34
    Oct 25, 201218,712.4118,789.9218,699.0718,758.638,60018,758.63
    Oct 23, 201218,803.6218,812.9318,689.3818,710.026,00018,710.02
    Oct 22, 201218,655.9318,809.2818,600.8818,793.447,00018,793.44
    Oct 19, 201218,768.0018,769.5918,611.7618,682.318,00018,682.31
    Oct 18, 201218,653.6018,806.5618,576.4118,791.938,20018,791.93
    Oct 17, 201218,667.7218,705.1918,535.3718,610.777,00018,610.77
    Oct 16, 201218,784.7518,801.1018,549.2818,577.707,60018,577.70
    Oct 15, 201218,690.9918,726.3818,596.6518,713.556,00018,713.55
    Oct 12, 201218,727.1018,844.3518,638.3418,675.189,00018,675.18
    Oct 11, 201218,627.3718,847.8118,581.4918,804.759,40018,804.75
    Oct 10, 201218,699.1918,740.6318,614.3718,631.107,20018,631.10
    Oct 9, 201218,796.2518,885.8418,722.0518,793.368,20018,793.36
    Oct 8, 201218,969.1918,969.1918,684.4018,708.989,40018,708.98
    Oct 5, 201219,115.8919,137.2918,757.3418,938.4639,40018,938.46
    Oct 4, 201218,939.7519,107.0418,939.7519,058.1511,60019,058.15
    Oct 3, 201218,841.4918,905.6218,816.5718,869.698,40018,869.69
    Oct 1, 201218,784.6418,838.5418,745.2818,823.918,20018,823.91
    Sep 28, 201218,704.9818,869.9418,698.5118,762.7411,40018,762.74
    Sep 27, 201218,659.7518,735.9518,552.6818,579.5010,40018,579.50
    Sep 26, 201218,644.5418,670.4818,573.1818,632.1710,40018,632.17
    Sep 25, 201218,708.0118,790.0118,636.1618,694.4110,60018,694.41
    Sep 24, 201218,756.3118,811.1318,650.4318,673.3415,00018,673.34
    Sep 21, 201218,411.2018,866.8718,411.2018,752.8315,00018,752.83
    Sep 20, 201218,292.2218,443.9218,291.9318,349.258,80018,349.25
    Sep 18, 201218,514.7218,580.4818,469.5118,496.019,60018,496.01
    Sep 17, 201218,619.9018,715.0318,480.5418,542.3120,20018,542.31
    Sep 14, 201218,284.7518,498.5418,284.7518,464.2716,80018,464.27
    Sep 13, 201218,023.9518,062.6817,976.2818,021.168,00018,021.16
    Sep 12, 201217,916.1318,012.8917,884.9618,000.0311,40018,000.03
    Sep 11, 201217,711.8017,867.8517,677.3817,852.958,20017,852.95
    Sep 10, 201217,780.9317,810.9017,728.1217,766.788,20017,766.78
    Sep 7, 201217,575.7917,701.2017,575.7917,683.739,60017,683.73
    Sep 6, 201217,320.7317,418.4017,294.7417,346.2710,00017,346.27
    Sep 5, 201217,359.9617,411.6717,250.8017,313.3411,40017,313.34
    Sep 4, 201217,378.6817,452.7017,308.2717,440.876,60017,440.87
    Sep 3, 201217,465.6017,509.9917,349.5717,384.4012,60017,384.40
    Aug 31, 201217,557.6217,557.6217,337.6117,380.7510,60017,380.75
    Aug 30, 201217,433.5017,605.5117,367.5517,541.6410,00017,541.64
    Aug 29, 201217,651.1417,653.9017,471.1317,490.819,60017,490.81
    Aug 28, 201217,676.1317,712.3517,570.7117,631.719,60017,631.71
    Aug 27, 201217,769.4417,820.0717,662.2117,678.817,40017,678.81
    Aug 24, 201217,790.2517,822.5017,725.4217,783.218,20017,783.21
    Aug 23, 201217,856.2917,972.5417,792.8717,850.229,20017,850.22
    Aug 22, 201217,827.2517,912.0817,800.2917,846.868,80017,846.86
    Aug 21, 201217,705.1417,898.3517,705.1417,885.269,20017,885.26
    Aug 17, 201217,701.2017,801.3917,622.6217,691.089,80017,691.08
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.