U.S. Markets close in 2 hrs 41 mins

S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
40,431.60+448.62 (+1.12%)
At close: 3:40PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202040,318.5740,519.4840,211.2240,431.6040,431.60-
Oct 16, 202039,936.6140,125.7139,699.4239,982.9839,982.9811,000
Oct 15, 202041,048.0541,048.0539,667.4739,728.4139,728.4130,400
Oct 14, 202040,623.1940,880.2540,279.5540,794.7440,794.7415,000
Oct 13, 202040,592.5440,786.8240,461.9740,625.5140,625.5111,000
Oct 12, 202040,716.9540,905.4940,387.4040,593.8040,593.8017,600
Oct 09, 202040,226.2540,585.3640,066.5440,509.4940,509.4916,600
Oct 08, 202040,204.3240,468.8840,062.2340,182.6740,182.6714,400
Oct 07, 202039,633.1939,968.0439,450.8239,878.9539,878.9515,000
Oct 06, 202039,336.3439,623.7639,191.1039,574.5739,574.5711,300
Oct 05, 202038,956.7839,263.8538,819.8938,973.7038,973.7015,500
Oct 01, 202038,410.2038,738.8938,410.2038,697.0538,697.0512,900
Sep 30, 202038,068.8938,236.3437,828.1138,067.9338,067.9318,400
Sep 29, 202038,176.8638,235.9437,831.3537,973.2237,973.2210,600
Sep 28, 202037,756.2538,035.8737,544.0537,981.6337,981.6313,600
Sep 25, 202036,991.8937,471.1736,730.5237,388.6637,388.6613,500
Sep 24, 202037,282.1837,304.2636,495.9836,553.6036,553.6013,900
Sep 23, 202038,124.9438,140.0737,313.0937,668.4237,668.4215,000
Sep 22, 202038,200.7138,209.9737,531.1437,734.0837,734.0815,300
Sep 21, 202038,812.6938,990.7637,938.5338,034.1438,034.1415,800
Sep 18, 202039,200.4239,200.4238,635.7338,845.8238,845.8214,300
Sep 17, 202039,120.6439,234.8138,926.3438,979.8538,979.8511,400
Sep 16, 202039,161.0139,359.5139,037.9639,302.8539,302.8511,700
Sep 15, 202038,904.6739,102.2538,753.6839,044.3539,044.3511,600
Sep 14, 202039,073.5139,230.1638,573.1738,756.6338,756.6314,700
Sep 11, 202038,865.1738,978.5238,711.8038,854.5538,854.5511,400
Sep 10, 202038,516.8838,878.2538,367.0738,840.3238,840.3216,500
Sep 09, 202037,988.5638,252.6737,935.2638,193.9238,193.9214,000
Sep 08, 202038,498.0738,746.4838,275.4538,365.3538,365.3511,900
Sep 07, 202038,284.7838,519.9238,060.7438,417.2338,417.2312,500
Sep 04, 202038,325.0038,729.6638,249.7738,357.1838,357.1815,400
Sep 03, 202039,165.8039,236.3638,943.4338,990.9438,990.949,200
Sep 02, 202038,892.6439,141.8438,736.2239,086.0339,086.0317,100
Sep 01, 202038,754.0039,226.8238,542.1138,900.8038,900.8022,000
Aug 31, 202039,888.1540,010.1738,395.8938,628.2938,628.2927,900
Aug 28, 202039,264.4839,579.5839,235.0339,467.3139,467.3122,500
Aug 27, 202039,293.5339,326.9839,046.9439,113.4739,113.4714,500
Aug 26, 202038,930.1839,111.5538,765.0939,073.9239,073.9216,400
Aug 25, 202038,948.4639,008.8938,679.6738,843.8838,843.8815,700
Aug 24, 202038,566.9638,894.9438,545.7638,799.0838,799.0828,100
Aug 21, 202038,471.9338,579.8338,411.3738,434.7238,434.7216,800
Aug 20, 202038,283.9038,402.4538,155.7838,220.3938,220.3915,800
Aug 19, 202038,727.8938,788.5138,550.6538,614.7938,614.7912,800
Aug 18, 202038,084.7038,571.2338,062.0138,528.3238,528.3213,600
Aug 17, 202038,062.0738,119.3837,734.1438,050.7838,050.7821,500
Aug 14, 202038,432.9438,540.5737,654.9237,877.3437,877.3418,600
Aug 13, 202038,456.6438,516.8538,215.0538,310.4938,310.4915,400
Aug 12, 202038,321.1338,414.3738,125.8138,369.6338,369.6325,300
Aug 11, 202038,371.3438,556.2738,313.0638,407.0138,407.0118,700
Aug 10, 202038,168.4238,430.6938,073.2938,182.0838,182.0817,200
Aug 07, 202037,951.0738,109.6837,787.3838,040.5738,040.5715,300
Aug 06, 202037,946.8038,221.4037,755.1038,025.4538,025.4516,600
Aug 05, 202037,892.3638,139.9637,550.6037,663.3337,663.3319,800
Aug 04, 202037,092.8637,745.6036,987.7337,687.9137,687.9115,100
Aug 03, 202037,595.7337,596.0236,911.2336,939.6036,939.6014,300
Jul 31, 202037,847.8837,897.7837,431.6837,606.8937,606.8920,200
Jul 30, 202038,262.8338,413.8137,678.4237,736.0737,736.0714,800
Jul 29, 202038,427.1538,617.0337,884.4138,071.1338,071.1317,600
Jul 28, 202038,052.1838,554.7237,998.1338,492.9538,492.9515,500
Jul 27, 202038,275.3438,275.3437,769.4437,934.7337,934.7318,600
Jul 24, 202037,949.5938,235.7337,748.4138,128.9038,128.9019,900
Jul 23, 202037,814.9238,225.0337,738.5938,140.4738,140.4719,600
Jul 22, 202038,178.0738,199.2737,601.6237,871.5237,871.5222,300
Jul 21, 202037,823.6137,990.5537,742.0537,930.3337,930.3322,700
Jul 20, 202037,409.0337,478.8737,185.7837,418.9937,418.9920,100
Jul 17, 202036,547.7537,125.9836,512.9237,020.1437,020.1416,500
Jul 16, 202036,401.2036,524.6236,038.4136,471.6836,471.6818,500
Jul 15, 202036,314.7636,810.2535,894.9636,051.8136,051.8123,500
Jul 14, 202036,517.2836,538.1035,877.4236,033.0636,033.0614,100
Jul 13, 202036,880.6637,024.2036,533.9636,693.6936,693.6916,500
Jul 10, 202036,555.1336,748.8936,401.1136,594.3336,594.3320,900
Jul 09, 202036,450.6936,806.3036,422.3036,737.6936,737.6917,400
Jul 08, 202036,738.3836,828.4336,234.1736,329.0136,329.0124,800
Jul 07, 202036,660.3536,723.2736,271.0936,674.5236,674.5220,600
Jul 06, 202036,313.4636,661.6636,254.0236,487.2836,487.2822,300
Jul 03, 202036,025.3836,110.2135,872.3836,021.4236,021.4216,500
Jul 02, 202035,604.0036,014.9235,595.3635,843.7035,843.7020,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...