• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On ^BSESN

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P BSE SENSEX (^BSESN)

    -BSE
    25,606.62 Up 3.52(0.01%) 6:10AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Aug 16, 201217,752.2217,763.5917,640.6217,657.218,80017,657.21
    Aug 14, 201217,631.6417,753.4317,572.3417,728.2010,00017,728.20
    Aug 13, 201217,551.6917,642.3817,522.1017,633.459,00017,633.45
    Aug 10, 201217,515.4217,590.6117,471.3717,557.7413,60017,557.74
    Aug 9, 201217,612.0817,702.9817,516.9917,560.8714,60017,560.87
    Aug 8, 201217,638.5317,726.6417,582.6617,600.5614,40017,600.56
    Aug 7, 201217,456.3717,641.5517,417.9217,601.7812,00017,601.78
    Aug 6, 201217,313.0517,451.5317,313.0517,412.966,60017,412.96
    Aug 3, 201217,164.4817,208.3617,026.9717,197.937,60017,197.93
    Aug 2, 201217,245.6817,246.0117,157.2817,224.3615,20017,224.36
    Aug 1, 201217,244.4417,291.9917,189.1617,257.389,20017,257.38
    Jul 31, 201217,186.6117,253.6717,004.0917,236.1810,40017,236.18
    Jul 30, 201216,919.1417,163.9516,919.1417,143.688,00017,143.68
    Jul 27, 201216,860.1616,975.0316,760.7216,839.1911,40016,839.19
    Jul 26, 201216,887.8416,899.7716,598.4816,639.8212,80016,639.82
    Jul 25, 201216,899.0116,899.0116,736.6016,846.0510,80016,846.05
    Jul 24, 201216,907.7416,962.7416,839.7016,918.0812,40016,918.08
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.