Advertisement
Advertisement
U.S. Markets close in 2 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
53,026.97-150.48 (-0.28%)
At close: 03:40PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202252,623.1553,244.8452,612.6853,026.9753,026.97-
Jun 28, 202252,846.2653,301.4052,771.5353,177.4553,177.455,500
Jun 27, 202253,468.8953,509.5053,120.7953,161.2853,161.285,300
Jun 24, 202252,654.2452,909.8752,447.2552,727.9852,727.985,000
Jun 23, 202251,972.7552,516.7951,632.8552,265.7252,265.725,600
Jun 22, 202252,186.3652,272.8551,739.9851,822.5351,822.535,800
Jun 21, 202251,897.6052,799.4051,808.7652,532.0752,532.075,100
Jun 20, 202251,470.0351,714.6151,062.9351,597.8451,597.847,000
Jun 17, 202251,181.9951,652.8350,921.2251,360.4251,360.428,300
Jun 16, 202253,018.9153,142.5051,425.4851,495.7951,495.799,200
Jun 15, 202252,650.4152,867.7352,493.3652,541.3952,541.395,900
Jun 14, 202252,495.9453,095.3252,459.4852,693.5752,693.576,900
Jun 13, 202253,184.6153,207.5452,527.0852,846.7052,846.707,500
Jun 10, 202254,760.2554,780.7854,205.9954,303.4454,303.444,800
Jun 09, 202254,514.1755,366.8454,507.4155,320.2855,320.286,000
Jun 08, 202255,345.5155,423.9754,683.3054,892.4954,892.496,000
Jun 07, 202255,373.1855,387.7754,882.4155,107.3455,107.343,600
Jun 06, 202255,610.6455,832.2855,295.7455,675.3255,675.324,300
Jun 03, 202256,245.6056,432.6555,719.3655,769.2355,769.235,900
Jun 02, 202255,382.4455,891.9255,135.1155,818.1155,818.115,900
Jun 01, 202255,588.2755,791.4955,091.4355,381.1755,381.177,300
May 31, 202255,622.0155,925.6255,369.1455,566.4155,566.418,300
May 30, 202255,507.7556,082.6555,466.3055,925.7455,925.745,900
May 27, 202254,671.5054,936.6354,449.3454,884.6654,884.667,000
May 26, 202253,950.8454,346.2253,425.2554,252.5354,252.537,500
May 25, 202254,254.0754,379.5953,683.1653,749.2653,749.266,200
May 24, 202254,307.5654,524.3753,886.2854,052.6154,052.615,600
May 23, 202254,459.9554,931.3054,191.5554,288.6154,288.617,100
May 20, 202253,513.9754,396.4353,403.2954,326.3954,326.397,600
May 19, 202253,070.3053,356.0452,669.5152,792.2352,792.239,100
May 18, 202254,554.8954,786.0054,130.8954,208.5354,208.535,800
May 17, 202253,285.1954,399.4253,176.0254,318.4754,318.477,400
May 16, 202252,946.3253,428.2852,632.4852,973.8452,973.844,800
May 13, 202253,565.7453,785.7152,654.8952,793.6252,793.629,300
May 12, 202253,608.3553,632.5552,702.3052,930.3152,930.316,900
May 11, 202254,544.9154,598.5553,519.3054,088.3954,088.397,200
May 10, 202254,309.3154,857.0254,226.3354,364.8554,364.858,000
May 09, 202254,188.2154,795.4753,918.0254,470.6754,470.679,300
May 06, 202254,928.2955,070.1254,586.7554,835.5854,835.588,000
May 05, 202256,255.0756,566.8055,613.8255,702.2355,702.238,200
May 04, 202257,124.9157,184.2155,501.6055,669.0355,669.0350,700
May 02, 202256,429.4557,054.2356,412.6256,975.9956,975.997,900
Apr 29, 202257,817.5157,975.4856,902.3057,060.8757,060.879,500
Apr 28, 202257,296.3157,790.8556,936.9457,521.0657,521.06100
Apr 27, 202256,983.6857,079.0356,584.0456,819.3956,819.396,600
Apr 26, 202257,066.2457,442.2456,904.5157,356.6157,356.617,300
Apr 25, 202256,757.6456,875.6556,356.8756,579.8956,579.897,000
Apr 22, 202257,531.9557,689.8657,134.7257,197.1557,197.157,600
Apr 21, 202257,458.6057,991.5357,311.8657,911.6857,911.688,000
Apr 20, 202256,741.4357,216.5156,521.3357,037.5057,037.507,600
Apr 19, 202257,381.7757,464.0856,009.0756,463.1556,463.1513,500
Apr 18, 202257,338.5857,420.8056,842.3957,166.7457,166.7413,500
Apr 13, 202258,910.7459,003.8258,291.2358,338.9358,338.936,600
Apr 12, 202258,743.5058,794.7858,298.5758,576.3758,576.377,500
Apr 11, 202259,333.1859,355.7658,894.4058,964.5758,964.579,000
Apr 08, 202259,256.9759,654.4458,876.3659,447.1859,447.188,400
Apr 07, 202259,402.6159,504.9258,977.3559,034.9559,034.958,300
Apr 06, 202259,815.7159,941.5759,509.8459,610.4159,610.4110,600
Apr 05, 202260,786.0760,786.0760,067.1860,176.5060,176.506,800
Apr 04, 202259,764.1360,845.1059,760.2260,611.7460,611.7412,600
Apr 01, 202258,530.7359,396.6258,450.0459,276.6959,276.696,400
Mar 31, 202258,779.7158,890.9258,485.7958,568.5158,568.514,400
Mar 30, 202258,362.8558,727.7858,176.0058,683.9958,683.996,300
Mar 29, 202257,814.7658,001.5357,639.3557,943.6557,943.6512,100
Mar 28, 202257,472.7257,638.3456,825.0957,593.4957,593.496,300
Mar 25, 202257,801.7257,845.3757,100.2457,362.2057,362.206,900
Mar 24, 202257,190.0557,827.9957,138.5157,595.6857,595.6851,400
Mar 23, 202258,198.6458,416.5657,568.5957,684.8257,684.829,100
Mar 22, 202257,297.5758,052.8756,930.3057,989.3057,989.307,800
Mar 21, 202258,030.4158,127.9557,229.0857,292.4957,292.496,400
Mar 17, 202257,620.2858,095.8457,518.0657,863.9357,863.937,200
Mar 16, 202256,555.3356,860.8956,389.2656,816.6556,816.656,900
Mar 15, 202256,663.8756,720.6055,418.9555,776.8555,776.858,100
Mar 14, 202255,614.4056,545.8355,556.4756,486.0256,486.029,100
Mar 11, 202255,218.7855,833.9555,049.9555,550.3055,550.309,700
Mar 10, 202256,242.4756,242.4754,982.8255,464.3955,464.399,800
Mar 09, 202253,793.9954,893.7353,367.5254,647.3354,647.3314,100
Mar 08, 202252,430.0653,484.2652,260.8253,424.0953,424.0916,300
Mar 07, 202253,172.5153,203.8752,367.1052,842.7552,842.7517,100
Mar 04, 202254,653.5955,013.2753,887.7254,333.8154,333.8111,000
Mar 03, 202255,921.4455,996.6254,931.4855,102.6855,102.689,900
Mar 02, 202255,629.3055,755.0955,020.1055,468.9055,468.9012,400
Feb 28, 202255,329.4656,324.5454,833.5056,247.2856,247.287,700
Feb 25, 202255,321.7256,183.7055,299.2855,858.5255,858.529,900
Feb 24, 202255,418.4555,996.0954,383.2054,529.9154,529.9115,600
Feb 23, 202257,632.9457,733.3757,109.2457,232.0657,232.066,200
Feb 22, 202256,438.6457,505.8556,394.8557,300.6857,300.6814,100
Feb 21, 202257,551.6558,141.9657,167.0257,683.5957,683.596,600
Feb 18, 202257,488.3958,175.3557,488.3957,832.9757,832.979,800
Feb 17, 202258,217.6958,346.0057,635.4357,892.0157,892.016,400
Feb 16, 202258,310.6858,569.2257,780.2857,996.6857,996.687,300
Feb 15, 202256,731.5658,211.3856,438.4758,142.0558,142.0510,000
Feb 14, 202256,720.3257,191.9156,295.7056,405.8456,405.848,300
Feb 11, 202258,447.1558,447.1557,914.1058,152.9258,152.925,700
Feb 10, 202258,810.5359,060.2458,332.2858,926.0358,926.036,700
Feb 09, 202258,163.0158,507.6158,105.1858,465.9758,465.975,900
Feb 08, 202257,799.6757,925.8257,058.7757,808.5857,808.588,900
Feb 07, 202258,549.6758,707.7657,299.0557,621.1957,621.1911,500
Feb 04, 202258,918.6558,943.6258,446.9558,644.8258,644.827,300
Feb 03, 202259,528.1659,557.8758,653.9458,788.0258,788.027,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement