• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.82% Nasdaq Up2.46%

    More On ^BSESN

    Quotes

    • Summary
    • Components
    • Options
    • Historical Prices

    Charts

    News & Info


    S&P BSE SENSEX (^BSESN)

    -BSE
    25,805.26 Up 351.70(1.38%) 5:05AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 18, 201320,038.6720,126.5519,990.6220,039.0414,60020,039.04
    Jan 17, 201319,846.4220,005.9819,783.4119,964.0311,80019,964.03
    Jan 16, 201319,978.1920,009.3619,783.0219,817.638,60019,817.63
    Jan 15, 201319,999.8220,036.8219,881.7819,986.829,60019,986.82
    Jan 14, 201319,689.0919,948.6319,689.0919,906.418,80019,906.41
    Jan 11, 201319,813.6419,839.8019,619.8319,663.6410,00019,663.64
    Jan 10, 201319,728.0219,783.7519,596.3819,663.559,20019,663.55
    Jan 9, 201319,770.2119,824.0619,627.1619,666.599,60019,666.59
    Jan 8, 201319,681.3819,761.7819,632.5919,742.527,40019,742.52
    Jan 7, 201319,820.5619,856.4319,654.4619,691.427,40019,691.42
    Jan 4, 201319,782.5919,797.4419,679.9919,784.087,00019,784.08
    Jan 3, 201319,771.0319,786.3019,693.2919,764.786,60019,764.78
    Jan 2, 201319,693.3019,756.6819,686.5019,714.247,40019,714.24
    Dec 31, 201219,422.5919,491.5819,406.1719,426.714,80019,426.71
    Dec 28, 201219,364.0819,465.7419,346.0719,444.846,60019,444.84
    Dec 27, 201219,479.8419,504.4019,302.2119,323.807,60019,323.80
    Dec 26, 201219,302.4719,468.4019,274.0719,417.465,80019,417.46
    Dec 24, 201219,278.0019,347.6419,237.2619,255.097,40019,255.09
    Dec 21, 201219,394.5519,394.5519,221.1219,242.009,20019,242.00
    Dec 20, 201219,511.4119,520.5119,335.7219,453.9210,40019,453.92
    Dec 19, 201219,429.9119,516.0219,419.7619,476.009,80019,476.00
    Dec 18, 201219,293.0119,396.2819,149.0319,364.7514,00019,364.75
    Dec 17, 201219,290.9219,346.7819,221.8719,244.4212,80019,244.42
    Dec 14, 201219,217.9619,348.8519,193.1119,317.2511,40019,317.25
    Dec 13, 201219,403.6619,421.7219,196.7519,229.269,40019,229.26
    Dec 12, 201219,432.5419,478.7919,317.2319,355.267,60019,355.26
    Dec 11, 201219,466.2919,612.1819,285.2919,387.147,60019,387.14
    Dec 10, 201219,442.1919,478.0119,362.3219,409.696,80019,409.69
    Dec 7, 201219,514.8819,561.8719,363.1319,424.109,00019,424.10
    Dec 6, 201219,475.0919,523.2519,186.2419,486.8010,00019,486.80
    Dec 5, 201219,397.9819,463.2519,371.0119,391.869,60019,391.86
    Dec 4, 201219,277.5819,373.9419,263.7119,348.128,20019,348.12
    Dec 3, 201219,342.8319,416.4519,257.3019,305.327,20019,305.32
    Nov 30, 201219,229.7019,372.7019,186.3019,339.9011,20019,339.90
    Nov 29, 201218,873.6319,205.3318,873.6319,170.9111,40019,170.91
    Nov 27, 201218,616.5518,862.7018,616.5518,842.087,60018,842.08
    Nov 26, 201218,574.3618,590.3318,508.7918,537.015,80018,537.01
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.