^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201936,417.5836,469.9836,218.3336,386.6136,386.6120,800
Jan 17, 201936,413.6036,468.4236,170.8036,374.0836,374.0820,500
Jan 16, 201936,370.7436,462.0336,278.6136,321.2936,321.2916,400
Jan 15, 201935,950.0836,349.3135,950.0836,318.3336,318.3324,000
Jan 14, 201936,113.2736,124.9435,691.7535,853.5635,853.5624,100
Jan 11, 201936,191.8736,214.2635,840.6036,009.8436,009.8418,100
Jan 10, 201936,258.0036,269.3136,070.7636,106.5036,106.5017,331,500
Jan 09, 201936,181.3736,250.5435,863.2936,212.9136,212.9120,300
Jan 08, 201935,964.6236,037.3535,753.9535,980.9335,980.9316,218,000
Jan 07, 201935,971.1836,076.9535,809.2335,850.1635,850.1614,831,200
Jan 04, 201935,590.7935,744.2035,382.0835,695.1035,695.1015,855,600
Jan 03, 201935,934.5035,999.6635,475.5735,513.7135,513.7117,400
Jan 02, 201936,198.1336,236.7035,734.0135,891.5235,891.5214,705,400
Jan 01, 2019------
Dec 31, 201836,239.1936,285.4636,033.9536,068.3336,068.338,645,400
Dec 28, 201835,911.9936,194.7835,911.9936,076.7236,076.7210,426,300
Dec 27, 201836,002.1136,041.2435,781.9535,807.2835,807.2813,054,200
Dec 26, 201835,443.1635,711.2635,010.8235,649.9435,649.9416,200
Dec 24, 201835,859.6635,910.6735,423.2435,470.1535,470.1513,245,200
Dec 21, 201836,449.2736,483.4935,694.7435,742.0735,742.0718,528,300
Dec 20, 201836,321.1836,475.5236,202.9036,431.6736,431.6719,766,300
Dec 19, 201836,441.4636,554.9936,381.8736,484.3336,484.3316,700
Dec 18, 201836,226.3836,375.3836,046.5236,347.0836,347.0820,793,100
Dec 17, 201836,129.1336,312.3136,123.6236,270.0736,270.0717,130,800
Dec 14, 201835,960.1936,019.0235,813.8535,962.9335,962.9319,000
Dec 13, 201836,024.8836,095.5635,794.5135,929.6435,929.6422,600
Dec 12, 201835,277.8435,826.5835,167.4735,779.0735,779.0721,600
Dec 11, 201834,584.1335,207.3334,426.2935,150.0135,150.0122,300
Dec 10, 201835,204.6635,246.9734,915.7734,959.7234,959.7218,500
Dec 07, 201835,494.8635,730.0535,378.2735,673.2535,673.2519,000
Dec 06, 201835,694.2535,707.2335,266.7635,312.1335,312.1322,600
Dec 05, 201836,035.6536,048.6535,777.8135,884.4135,884.4120,800
Dec 04, 201836,290.4836,295.8436,036.3936,134.3136,134.3118,500
Dec 03, 201836,396.6936,446.1636,099.6836,241.0036,241.0030,100
Nov 30, 201836,304.4336,389.2236,082.9736,194.3036,194.3023,300
Nov 29, 201835,997.2936,253.8535,946.2436,170.4136,170.4140,500
Nov 28, 201835,635.5235,822.1635,605.3435,716.9535,716.9527,500
Nov 27, 201835,394.7735,555.1635,262.9735,513.1435,513.1419,100
Nov 26, 201835,118.0935,397.2434,896.0735,354.0835,354.0819,200
Nov 22, 201835,282.3335,364.5034,937.9834,981.0234,981.0213,800
Nov 21, 201835,492.6235,494.2535,112.4935,199.8035,199.8013,900
Nov 20, 201835,730.7735,731.6735,416.1835,474.5135,474.5115,700
Nov 19, 201835,647.6235,818.8335,511.1035,774.8835,774.8815,600
Nov 16, 201835,398.7035,545.8535,324.3735,457.1635,457.1621,100
Nov 15, 201835,145.7535,402.0035,118.4235,260.5435,260.5420,000
Nov 14, 201835,330.1435,351.8834,986.8635,141.9935,141.9923,300
Nov 13, 201834,846.1935,187.7534,672.2035,144.4935,144.4912,000
Nov 12, 201835,287.4935,333.2234,756.8034,812.9934,812.9915,700
Nov 09, 201835,258.1335,287.2935,011.2335,158.5535,158.5517,100
Nov 07, 201835,301.8835,302.2535,183.1735,237.6835,237.682,500
Nov 06, 201835,076.2435,196.0334,889.7234,991.9134,991.9116,200
Nov 05, 201835,118.6235,123.4134,811.6034,950.9234,950.9222,200
Nov 02, 201834,743.9535,190.2034,649.8035,011.6535,011.6538,700
Nov 01, 201834,650.6334,679.9334,303.3834,431.9734,431.9722,400
Oct 31, 201833,963.0934,463.3833,587.2434,442.0534,442.0525,900
Oct 30, 201834,068.9234,176.3633,799.7933,891.1333,891.1315,800
Oct 29, 201833,549.8834,154.6033,341.8034,067.4034,067.4028,000
Oct 26, 201833,776.8033,776.8033,291.5833,349.3133,349.3121,300
Oct 25, 201833,778.6033,838.7633,553.1833,690.0933,690.0917,400
Oct 24, 201834,203.7034,300.9733,726.0734,033.9634,033.9618,900
Oct 23, 201833,935.8834,073.9233,742.7533,847.2333,847.2312,700
Oct 22, 201834,689.3934,748.6934,082.7634,134.3834,134.3817,100
Oct 19, 201834,563.2934,563.2934,140.3234,315.6334,315.6316,000
Oct 17, 201835,543.3835,605.4334,727.1634,779.5834,779.5817,700
Oct 16, 201835,004.3335,215.7934,913.0635,162.4835,162.4812,900
Oct 15, 201834,971.8335,008.6534,559.9834,865.1034,865.1010,600
Oct 12, 201834,291.9234,808.4234,279.7834,733.5834,733.5831,300
Oct 11, 201834,063.8234,325.1833,723.5334,001.1534,001.1530,700
Oct 10, 201834,493.2134,858.3534,346.5034,760.8934,760.8924,400
Oct 09, 201834,651.8234,711.6834,233.5034,299.4734,299.4730,300
Oct 08, 201834,412.3634,636.4333,974.6634,474.3834,474.3820,400
Oct 05, 201835,097.9935,118.5434,202.2234,376.9934,376.9922,100
Oct 04, 201835,820.5335,820.5335,022.1235,169.1635,169.1621,300
Oct 03, 201836,602.8536,602.8535,911.8235,975.6335,975.6325,100
Oct 01, 201836,274.2536,616.6435,960.6536,526.1436,526.1421,300
Sep 28, 201836,452.7436,551.8635,985.6336,227.1436,227.1422,800
Sep 27, 201836,691.9336,711.6236,238.2336,324.1736,324.1717,800
Sep 26, 201836,936.6436,938.7436,357.9336,542.2736,542.2721,800
Sep 25, 201836,350.2536,705.7936,064.1036,652.0636,652.0620,500
Sep 24, 201836,924.7236,945.5036,216.9536,305.0236,305.0223,300
Sep 21, 201837,278.8937,489.2435,993.6436,841.6036,841.6041,100
Sep 19, 201837,432.9337,530.6337,062.6937,121.2237,121.2213,000
Sep 18, 201837,660.1937,745.4437,242.8537,290.6737,290.6710,900
Sep 17, 201838,027.8138,027.8137,548.9337,585.5137,585.518,800
Sep 14, 201837,939.2938,125.6237,859.5238,090.6438,090.6412,200
Sep 12, 201837,546.4237,752.5837,342.0037,717.9637,717.9613,600
Sep 11, 201838,017.4938,043.2737,361.2037,413.1337,413.1311,900
Sep 10, 201838,348.3938,354.5237,882.8337,922.1737,922.1720,500
Sep 07, 201838,314.5538,421.5638,067.2238,389.8238,389.8218,700
Sep 06, 201838,161.8538,320.9637,912.5038,242.8138,242.819,300
Sep 05, 201838,192.9538,250.6137,774.4238,018.3138,018.3114,800
Sep 04, 201838,460.9638,518.5638,098.6038,157.9238,157.9212,500
Sep 03, 201838,915.9138,934.3538,270.0138,312.5238,312.5212,300
Aug 31, 201838,704.8438,838.4538,562.2138,645.0738,645.0718,000
Aug 30, 201838,796.9838,819.0638,581.8338,690.1038,690.1010,800
Aug 29, 201838,989.6538,989.6538,679.5738,722.9338,722.9311,400
Aug 28, 201838,814.7638,938.9138,760.5838,896.6338,896.639,900
Aug 27, 201838,472.0338,736.8838,416.7338,694.1138,694.1110,800
Aug 24, 201838,366.7938,429.5038,172.7738,251.8038,251.8010,700
Aug 23, 201838,416.6538,487.6338,227.3638,336.7638,336.7611,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...