^BSESN - S&P BSE SENSEX

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202035,604.0036,014.9235,595.3635,843.7035,843.70-
Jul 01, 202035,009.5935,467.2334,927.2035,414.4535,414.4519,400
Jun 30, 202035,168.3035,233.9134,812.8034,915.8034,915.8018,500
Jun 29, 202034,926.9535,032.3634,662.0634,961.5234,961.5218,300
Jun 26, 202035,144.7835,254.8834,910.3435,171.2735,171.2724,800
Jun 25, 202034,525.3935,081.6134,499.7834,842.1034,842.1024,600
Jun 24, 202035,679.7435,706.5534,794.9334,868.9834,868.9826,600
Jun 23, 202035,015.7335,482.1634,843.6935,430.4335,430.4325,200
Jun 22, 202034,892.0335,213.5234,794.4034,911.3234,911.3225,100
Jun 19, 202034,335.3834,848.3734,136.3934,731.7334,731.7327,900
Jun 18, 202033,371.5234,276.0133,371.5234,208.0534,208.0521,200
Jun 17, 202033,438.3133,933.6633,332.9633,507.9233,507.9220,200
Jun 16, 202033,853.7234,022.0132,953.3033,605.2233,605.2227,400
Jun 15, 202033,670.5533,670.5532,923.7433,228.8033,228.8018,400
Jun 12, 202032,436.6933,856.2732,348.1033,780.8933,780.8923,000
Jun 11, 202034,214.6934,219.3933,480.4233,538.3733,538.3720,900
Jun 10, 202034,029.1434,350.1733,949.4634,247.0534,247.0515,500
Jun 09, 202034,520.7934,811.2933,881.1933,956.6933,956.6919,200
Jun 08, 202034,841.1734,927.8034,211.8334,370.5834,370.5825,700
Jun 05, 202034,198.5534,405.4333,958.0234,287.2434,287.2424,600
Jun 04, 202034,072.5034,310.1433,711.2433,980.7033,980.7017,900
Jun 03, 202034,185.4134,488.6934,027.5034,109.5434,109.5418,400
Jun 02, 202033,450.1933,866.6333,301.2933,825.5333,825.5375,600
Jun 01, 202032,906.0533,673.8332,876.5533,303.5233,303.5222,900
May 29, 202032,041.2932,480.5231,823.8032,424.1032,424.1037,100
May 28, 202031,827.8032,267.2331,641.7732,200.5932,200.5927,500
May 27, 202030,793.1131,660.6030,525.6831,605.2231,605.2220,500
May 26, 202030,864.2731,086.7030,512.1430,609.3030,609.30188,300
May 22, 202030,822.7831,107.9130,474.8830,672.5930,672.5920,600
May 21, 202030,904.2931,188.7930,765.3230,932.9030,932.9015,500
May 20, 202030,159.5930,878.3130,157.7530,818.6130,818.6116,100
May 19, 202030,450.7430,739.9630,116.8230,196.1730,196.1718,700
May 18, 202031,248.2631,248.2629,968.4530,028.9830,028.9819,500
May 15, 202031,296.2831,296.2830,770.4831,097.7331,097.7313,000
May 14, 202031,466.3331,630.9431,052.6531,122.8931,122.8915,200
May 13, 202032,841.8732,845.4831,901.9232,008.6132,008.6118,400
May 12, 202031,342.9331,536.8930,844.6631,371.1231,371.1223,100
May 11, 202032,030.3432,301.5831,500.8731,561.2231,561.2218,100
May 08, 202032,083.3232,088.5131,598.0031,642.7031,642.7015,900
May 07, 202031,677.6931,705.2531,362.8731,443.3831,443.3819,900
May 06, 202031,577.6331,970.8431,158.7531,685.7531,685.7519,200
May 05, 202032,182.9032,264.0031,403.5731,453.5131,453.5119,200
May 04, 202032,748.1432,748.1431,632.0231,715.3531,715.3518,300
Apr 30, 202033,381.1933,887.2533,354.9333,717.6233,717.6221,100
Apr 29, 202032,311.0432,897.5932,171.6532,720.1632,720.1616,000
Apr 28, 202032,101.9132,199.9131,661.3432,114.5232,114.5215,600
Apr 27, 202031,659.0432,103.7031,651.5831,743.0831,743.0812,900
Apr 24, 202031,426.6231,842.2431,278.2731,327.2231,327.2217,600
Apr 23, 202031,646.4531,959.0231,292.9231,863.0831,863.0824,400
Apr 22, 202030,856.1431,471.1430,578.5531,379.5531,379.5521,000
Apr 21, 202030,836.1930,900.1230,378.2630,636.7130,636.7119,700
Apr 20, 202032,056.1932,056.4731,490.2631,648.0031,648.0017,200
Apr 17, 202031,656.6831,718.7330,960.9431,588.7231,588.7222,200
Apr 16, 202030,095.5130,800.2030,016.1730,602.6130,602.6116,900
Apr 15, 202031,277.1131,568.3630,222.0730,379.8130,379.8123,600
Apr 13, 202031,195.7231,195.7230,474.1530,690.0230,690.0216,100
Apr 09, 202030,571.1931,225.2030,420.2231,159.6231,159.6218,800
Apr 08, 202029,701.9231,227.9729,602.9429,893.9629,893.9624,700
Apr 07, 202028,898.3630,157.6528,602.3130,067.2130,067.2121,900
Apr 03, 202028,623.5328,639.1227,500.7927,590.9527,590.9518,900
Apr 01, 202029,505.3329,505.9828,073.4328,265.3128,265.3118,000
Mar 31, 202029,294.9429,770.8828,667.3629,468.4929,468.4926,400
Mar 30, 202029,226.5529,497.5728,290.9928,440.3228,440.3223,200
Mar 27, 202030,747.8131,126.0329,346.9929,815.5929,815.59116,900
Mar 26, 202029,073.7130,099.9128,566.3429,946.7729,946.7735,000
Mar 25, 202026,499.8128,790.1926,359.9128,535.7828,535.78141,500
Mar 24, 202027,056.2327,462.8725,638.9026,674.0326,674.0324,700
Mar 23, 202027,608.8027,900.8325,880.8325,981.2425,981.2421,800
Mar 20, 202028,460.8230,418.2027,932.6729,915.9629,915.9632,100
Mar 19, 202027,773.3629,370.5326,714.4628,288.2328,288.2333,200
Mar 18, 202030,968.8431,101.7728,613.0528,869.5128,869.5131,300
Mar 17, 202031,611.5732,047.9830,394.9430,579.0930,579.0921,500
Mar 16, 202033,103.2433,103.2431,276.3031,390.0731,390.0718,100
Mar 13, 202031,214.1334,769.4829,388.9734,103.4834,103.4832,600
Mar 12, 202034,472.5034,472.5032,493.1032,778.1432,778.1425,200
Mar 11, 202035,468.9036,021.5135,261.9235,697.4035,697.4027,900
Mar 09, 202036,950.2036,950.2035,109.1835,634.9535,634.9518,800
Mar 06, 202037,613.9637,747.0737,011.0937,576.6237,576.6219,000
Mar 05, 202038,604.2538,887.8038,386.6838,470.6138,470.6113,500
Mar 04, 202038,715.7238,791.7037,846.1038,409.4838,409.4815,300
Mar 03, 202038,480.8938,754.2438,142.3038,623.7038,623.7010,600
Mar 02, 202038,910.9539,083.1737,785.9938,144.0238,144.0213,400
Feb 28, 202039,087.4739,087.4738,219.9738,297.2938,297.2912,700
Feb 27, 202039,947.8039,947.8039,423.2739,745.6639,745.669,600
Feb 26, 202040,194.8940,255.3939,760.3939,888.9639,888.969,000
Feb 25, 202040,497.7240,536.0040,220.5940,281.2040,281.207,300
Feb 24, 202041,037.0141,037.0140,306.3640,363.2340,363.238,100
Feb 20, 202041,334.9641,399.9341,134.3141,170.1241,170.128,400
Feb 19, 202041,121.5141,357.1641,048.9341,323.0041,323.005,600
Feb 18, 202041,042.4641,042.4640,610.9540,894.3840,894.3812,300
Feb 17, 202041,324.0441,420.3441,030.5841,055.6941,055.696,900
Feb 14, 202041,510.1941,702.3641,183.1341,257.7441,257.749,800
Feb 13, 202041,707.2141,709.3041,338.3141,459.7941,459.799,100
Feb 12, 202041,330.8541,671.8641,330.8541,565.9041,565.909,600
Feb 11, 202041,183.3941,444.3441,179.1441,216.1441,216.147,700
Feb 10, 202041,166.7241,172.0640,798.9840,979.6240,979.6215,200
Feb 07, 202041,394.4141,394.4141,073.3641,141.8541,141.8515,300
Feb 06, 202041,209.1341,405.4341,113.1141,306.0341,306.0315,000
Feb 05, 202040,921.7141,177.0040,703.3241,142.6641,142.6613,900
Feb 04, 202040,178.7440,818.9440,117.4640,789.3840,789.3815,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...