Dow Down0.08% Nasdaq Up1.09%

More On ^BSESN

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info


S&P BSE SENSEX (^BSESN)

-BSE
26,429.85 Up 321.32(1.23%) 6:10AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Aug 14, 201425,948.3026,135.0025,945.3526,103.2310,10026,103.23
Aug 13, 201425,861.4725,972.6225,791.7925,918.958,80025,918.95
Aug 12, 201425,703.7825,904.9825,645.7925,880.778,10025,880.77
Aug 11, 201425,476.8725,553.4425,437.0525,519.246,00025,519.24
Aug 8, 201425,406.8725,406.8725,232.8225,329.147,50025,329.14
Aug 7, 201425,668.7125,778.0525,526.0525,589.017,10025,589.01
Aug 6, 201425,892.5525,901.6825,621.8525,665.276,80025,665.27
Aug 5, 201425,817.8425,928.3225,562.3625,908.018,80025,908.01
Aug 4, 201425,631.6825,754.4225,531.3825,723.167,40025,723.16
Aug 1, 201425,753.9225,862.6825,459.1325,480.8412,70025,480.84
Jul 31, 201426,105.8926,118.8825,853.6925,894.979,20025,894.97
Jul 30, 201426,005.1426,113.4825,850.0426,087.429,20026,087.42
Jul 28, 201426,173.4726,181.8325,900.2525,991.237,40025,991.23
Jul 25, 201426,257.1426,300.1726,007.3126,126.7511,10026,126.75
Jul 24, 201426,188.5026,292.6626,077.7026,271.857,80026,271.85
Jul 23, 201426,130.2626,188.6426,000.4026,147.338,20026,147.33
Jul 22, 201425,784.4826,050.3825,780.3926,025.808,50026,025.80
Jul 21, 201425,776.5425,861.1525,677.7125,715.177,60025,715.17
Jul 18, 201425,558.4825,713.4025,441.2425,641.568,30025,641.56
Jul 17, 201425,540.9225,613.0325,494.4625,561.1621,90025,561.16
Jul 16, 201425,322.1725,602.7825,246.7525,549.729,60025,549.72
Jul 15, 201425,100.9025,254.4825,020.3225,228.658,10025,228.65
Jul 14, 201425,093.1625,095.7624,892.0025,006.9811,40025,006.98
Jul 11, 201425,488.8625,548.3324,978.3325,024.3518,60025,024.35
Jul 10, 201425,513.7425,920.4625,239.8925,372.7516,90025,372.75
Jul 9, 201425,615.2825,683.9725,364.7725,444.8110,50025,444.81
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.