Advertisement
Advertisement
U.S. markets open in 9 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
59,279.45-53.15 (-0.09%)
As of 09:21AM IST. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202259,235.9859,345.7059,229.8559,279.4559,279.45-
Aug 11, 202259,320.4559,484.9959,251.1459,332.6059,332.6010,700
Aug 10, 202258,977.3458,984.3258,583.3658,817.2958,817.299,800
Aug 08, 202258,417.7158,934.9058,266.6558,853.0758,853.079,800
Aug 05, 202258,421.0458,649.1958,244.8658,387.9358,387.939,300
Aug 04, 202258,571.2858,712.6657,577.0558,298.8058,298.808,900
Aug 03, 202258,174.1158,415.6357,788.7858,350.5358,350.537,200
Aug 02, 202258,049.0258,328.4157,744.7058,136.3658,136.3615,500
Aug 01, 202257,823.1058,170.6757,540.3658,115.5058,115.5072,600
Jul 29, 202257,258.1357,619.2757,104.8157,570.2557,570.2516,800
Jul 28, 202256,267.5556,914.2256,236.4556,857.7956,857.7913,900
Jul 27, 202255,258.2955,853.0955,157.9955,816.3255,816.323,800
Jul 26, 202255,834.3855,834.3855,203.4355,268.4955,268.494,900
Jul 25, 202255,877.5056,018.0955,537.0855,766.2255,766.226,100
Jul 22, 202255,800.8456,186.0555,685.4556,072.2356,072.236,500
Jul 21, 202255,391.9355,738.4955,270.7555,681.9555,681.956,700
Jul 20, 202255,486.1255,630.2655,298.2355,397.5355,397.536,800
Jul 19, 202254,251.8854,817.5254,232.8254,767.6254,767.626,900
Jul 18, 202254,069.3054,556.6654,034.9754,521.1554,521.1563,800
Jul 15, 202253,637.8853,811.3753,361.6253,760.7853,760.785,600
Jul 14, 202253,688.6253,861.2853,163.7753,416.1553,416.154,700
Jul 13, 202254,210.1054,211.2253,455.2653,514.1553,514.155,700
Jul 12, 202254,219.7854,236.4953,824.9753,886.6153,886.616,300
Jul 11, 202254,248.6054,527.9054,090.5354,395.2354,395.236,100
Jul 08, 202254,574.4354,627.1454,278.7754,481.8454,481.847,500
Jul 07, 202254,146.6854,254.7953,927.2654,178.4654,178.467,500
Jul 06, 202253,170.7053,819.3153,143.2853,750.9753,750.9714,800
Jul 05, 202253,501.2153,865.9353,054.3053,134.3553,134.356,800
Jul 04, 202252,851.6753,301.9952,674.8153,234.7753,234.777,000
Jul 01, 202252,863.3453,053.0452,094.2552,907.9352,907.937,200
Jun 30, 202252,897.1653,377.5452,883.2553,018.9453,018.945,600
Jun 29, 202252,623.1553,244.8452,612.6853,026.9753,026.975,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement