Dow Up0.00% Nasdaq Up0.09%

More On ^BSESN

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P BSE SENSEX (^BSESN)

-BSE
28,693.99 Up 255.08(0.90%) 5:10AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 27, 201428,397.8028,498.3028,307.5828,438.9111,90028,438.91
Nov 26, 201428,321.5828,470.1528,261.3128,386.198,70028,386.19
Nov 25, 201428,520.7628,541.2228,217.5028,338.0510,80028,338.05
Nov 24, 201428,413.0128,541.9628,394.4828,499.549,70028,499.54
Nov 21, 201428,100.1028,360.6628,038.4028,334.6310,10028,334.63
Nov 20, 201428,100.8428,118.5327,915.2328,067.568,70028,067.56
Nov 19, 201428,193.9028,294.0127,963.5128,032.856,80028,032.85
Nov 18, 201428,209.0328,282.8528,119.9528,163.297,30028,163.29
Nov 17, 201428,018.6828,205.7127,921.3428,177.886,70028,177.88
Nov 14, 201427,949.5428,093.2327,912.9028,046.669,90028,046.66
Nov 13, 201428,048.5628,098.7427,822.7027,940.648,70027,940.64
Nov 12, 201427,958.6428,126.4827,958.6428,008.907,00028,008.90
Nov 11, 201427,911.2527,996.9227,790.4027,910.067,00027,910.06
Nov 10, 201427,919.4528,027.9627,764.7527,874.737,90027,874.73
Nov 7, 201427,902.7127,980.9327,739.5627,868.6310,50027,868.63
Nov 5, 201427,907.1928,010.3927,857.6527,915.888,70027,915.88
Nov 3, 201427,943.0427,969.8227,785.4027,860.389,50027,860.38
Oct 31, 201427,439.0627,894.3227,438.2827,865.8311,60027,865.83
Oct 30, 201427,098.9427,390.6027,088.6527,346.337,00027,346.33
Oct 29, 201427,017.4427,126.3026,971.1627,098.178,10027,098.17
Oct 28, 201426,788.7326,907.1426,764.1526,880.826,80026,880.82
Oct 27, 201426,959.5726,994.9626,726.8426,752.906,50026,752.90
Oct 23, 201426,889.5126,930.2326,827.6826,851.051,70026,851.05
Oct 22, 201426,782.5726,818.3326,712.2126,787.236,00026,787.23
Oct 21, 201426,552.4526,615.4126,407.0026,575.658,40026,575.65
Oct 20, 201426,434.1626,517.9026,368.9426,429.859,30026,429.85
Oct 17, 201425,950.0026,248.5425,910.7726,108.539,40026,108.53
Oct 16, 201426,260.3526,462.0825,933.9825,999.3410,70025,999.34
Oct 14, 201426,537.4226,550.7926,212.0126,349.3311,90026,349.33
Oct 13, 201426,275.0726,443.1626,092.6926,384.076,40026,384.07
Oct 10, 201426,551.7426,555.9226,261.6126,297.389,20026,297.38
Oct 9, 201426,394.3726,688.7026,394.2126,637.287,50026,637.28
Oct 8, 201426,229.6726,338.3126,150.0926,246.798,60026,246.79
Oct 7, 201426,487.5126,570.3826,250.2426,271.9710,20026,271.97
Oct 1, 201426,681.4726,683.7026,548.2226,567.997,90026,567.99
Sep 30, 201426,610.7126,851.3326,481.3126,630.518,20026,630.51
Sep 29, 201426,694.4126,715.7726,518.0126,597.116,50026,597.11
Sep 26, 201426,429.3026,721.0326,220.4926,626.3210,00026,626.32
Sep 25, 201426,808.6626,814.2026,349.5526,468.3611,00026,468.36
Sep 24, 201426,817.9426,844.7026,560.0026,744.6912,30026,744.69
Sep 23, 201427,244.9827,256.8726,744.0726,775.697,90026,775.69
Sep 22, 201427,008.1227,254.8026,918.9327,206.747,10027,206.74
Sep 19, 201427,139.3927,247.1727,047.6827,090.427,30027,090.42
Sep 18, 201426,573.8927,132.2026,503.0827,112.217,00027,112.21
Sep 17, 201426,627.2126,682.6426,511.7126,631.297,60026,631.29
Sep 16, 201426,854.9026,861.2926,464.0326,492.519,40026,492.51
Sep 15, 201426,998.0726,998.0726,790.9126,816.566,00026,816.56
Sep 12, 201427,048.1527,096.8726,965.9127,061.048,00027,061.04
Sep 11, 201427,143.2227,150.7826,904.5026,995.877,60026,995.87
Sep 10, 201427,230.9427,251.4427,018.1127,057.415,90027,057.41
Sep 9, 201427,316.4327,328.2727,177.0927,265.327,60027,265.32
Sep 8, 201427,145.1227,354.9927,144.5627,319.857,30027,319.85
Sep 5, 201427,127.2627,178.8026,920.5627,026.707,10027,026.70
Sep 4, 201427,164.9527,169.1226,972.3927,085.937,40027,085.93
Sep 3, 201427,128.0627,225.8527,067.0227,139.949,70027,139.94
Sep 2, 201426,888.2127,082.8526,886.2227,019.398,00027,019.39
Sep 1, 201426,733.1826,900.3026,732.3926,867.559,20026,867.55
Aug 28, 201426,620.1826,674.3826,573.6926,638.116,70026,638.11
Aug 27, 201426,553.2426,599.1226,492.5026,560.156,60026,560.15
Aug 26, 201426,349.8726,481.9726,314.8926,442.819,50026,442.81
Aug 25, 201426,490.3126,630.7426,401.6426,437.0210,00026,437.02
Aug 22, 201426,419.5326,508.2726,383.1626,419.556,70026,419.55
Aug 21, 201426,322.6626,464.8026,262.5226,360.116,50026,360.11
Aug 20, 201426,496.2926,504.5226,277.6126,314.298,90026,314.29
Aug 19, 201426,482.5626,530.6726,387.8426,420.6710,40026,420.67
Aug 18, 201426,123.6926,413.1126,075.2826,390.968,20026,390.96
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.