U.S. Markets open in 9 hrs 11 mins

S&P BSE SENSEX (^BSESN)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
48,690.80-471.01 (-0.96%)
At close: 3:40PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 12, 202149,171.2849,171.2848,550.7248,690.8048,690.8017,400
May 11, 202149,066.4549,304.4748,988.1849,161.8149,161.8115,000
May 10, 202149,496.0549,617.4749,412.0549,502.4149,502.4112,200
May 07, 2021------
May 06, 202148,877.7849,011.3148,614.1148,949.7648,949.769,500
May 05, 202148,569.1248,742.7248,254.3248,677.5548,677.5512,700
May 04, 202148,881.6348,996.5348,149.4548,253.5148,253.5113,200
May 03, 202148,356.0148,863.2348,028.0748,718.5248,718.5214,700
Apr 30, 202149,360.8949,569.4248,698.0848,782.3648,782.3619,400
Apr 29, 202150,093.8650,375.7749,535.9849,765.9449,765.9413,200
Apr 28, 202149,066.6449,801.4849,066.6449,733.8449,733.8414,300
Apr 27, 202148,424.0849,009.2648,399.5348,944.1448,944.1410,100
Apr 26, 202148,197.3748,667.9848,152.2448,386.5148,386.5115,200
Apr 23, 202147,863.8148,265.3947,669.5547,878.4547,878.4511,200
Apr 22, 202147,501.7148,143.1647,204.5048,080.6748,080.6715,800
Apr 20, 202148,473.0448,478.3447,438.5047,705.8047,705.8011,600
Apr 19, 202147,940.8148,020.7947,362.7147,949.4247,949.4210,500
Apr 16, 202148,935.7449,089.5548,694.4948,832.0348,832.0311,900
Apr 15, 202148,512.7748,887.8548,010.5548,803.6848,803.6816,100
Apr 13, 202147,991.5348,627.4347,775.3248,544.0648,544.0610,000
Apr 12, 202148,956.6548,956.6547,693.4447,883.3847,883.3819,100
Apr 09, 202149,743.3949,906.9149,461.0149,591.3249,591.328,900
Apr 08, 202149,885.2650,118.0849,581.6149,746.2149,746.2121,800
Apr 07, 202149,277.0949,900.1349,093.9049,661.7649,661.769,800
Apr 06, 202149,441.1349,582.2648,936.3549,201.3949,201.399,600
Apr 05, 202150,020.9150,028.6748,580.8049,159.3249,159.3212,700
Apr 01, 202149,868.5350,092.4849,478.5350,029.8350,029.838,500
Mar 31, 202150,049.1250,050.3249,442.5049,509.1549,509.1511,900
Mar 30, 202149,331.6850,268.4549,331.6850,136.5850,136.5810,500
Mar 26, 202148,969.2549,234.6648,699.9149,008.5049,008.5010,600
Mar 25, 202149,201.9849,247.9548,236.3548,440.1248,440.1214,300
Mar 24, 202149,786.4749,854.5849,120.3449,180.3149,180.319,200
Mar 23, 202149,876.2150,264.6549,661.9250,051.4450,051.4413,400
Mar 22, 202149,878.7749,878.7749,281.0249,771.2949,771.2911,600
Mar 19, 202148,881.1950,003.5848,586.9349,858.2449,858.2417,500
Mar 18, 202150,161.2550,296.3548,962.3649,216.5249,216.5212,600
Mar 17, 202150,436.0250,561.1249,718.6549,801.6249,801.62100
Mar 16, 202150,608.4250,857.9850,289.4450,363.9650,363.96100
Mar 15, 202150,773.4750,834.7849,799.0750,395.0850,395.0817,600
Mar 12, 202151,660.9851,821.8450,538.4350,792.0850,792.0812,200
Mar 10, 202151,404.6851,430.4351,048.9351,279.5151,279.519,300
Mar 09, 202150,714.1651,111.9450,396.1051,025.4851,025.4812,200
Mar 08, 202150,654.0250,985.7750,318.2650,441.0750,441.0714,200
Mar 05, 202150,517.3650,886.1950,160.5450,405.3250,405.3219,200
Mar 04, 202150,812.1451,256.5550,539.9250,846.0850,846.0821,800
Mar 03, 202150,738.2151,539.8950,512.8451,444.6551,444.6515,800
Mar 02, 202150,258.0950,439.8249,807.1250,296.8950,296.8917,500
Mar 01, 202149,747.7150,058.4249,440.4649,849.8449,849.8418,400
Feb 26, 202150,256.7150,400.3148,890.4849,099.9949,099.9923,100
Feb 25, 202151,207.6151,386.1250,991.7651,039.3151,039.3133,500
Feb 24, 202149,763.9450,881.1749,648.7850,781.6950,781.6945,900
Feb 23, 202149,994.8550,327.3149,659.8549,751.4149,751.4114,900
Feb 22, 202150,910.5150,986.0349,617.3749,744.3249,744.3216,300
Feb 19, 202151,238.0251,432.9950,624.3350,889.7650,889.7615,000
Feb 18, 202151,903.9651,903.9651,186.6851,324.6951,324.6918,200
Feb 17, 202151,996.9452,078.1551,586.3451,703.8351,703.8313,600
Feb 16, 202152,400.0352,516.7651,863.6152,104.1752,104.1721,100
Feb 15, 202151,907.7552,235.9751,886.4652,154.1352,154.1314,700
Feb 12, 202151,614.7751,804.5851,260.6251,544.3051,544.3015,100
Feb 11, 202151,165.8451,592.4551,157.3151,531.5251,531.5212,100
Feb 10, 202151,355.8951,512.8650,846.2251,309.3951,309.3916,000
Feb 09, 202151,484.2351,835.8651,193.9351,329.0851,329.0821,200
Feb 08, 202151,146.6751,523.3851,146.6751,348.7751,348.7720,600
Feb 05, 202151,031.3951,073.2750,565.2950,731.6350,731.6332,200
Feb 04, 202150,212.2550,687.5149,926.4550,614.2950,614.2933,600
Feb 03, 202150,231.0650,526.3949,515.8850,255.7550,255.7522,400
Feb 02, 202149,193.2650,154.4849,193.2649,797.7249,797.7228,400
Feb 01, 202146,617.9548,764.4046,433.6548,600.6148,600.6122,000
Jan 29, 202147,423.4747,423.6646,160.4646,285.7746,285.7714,500
Jan 28, 202146,834.5747,172.0246,518.4846,874.3646,874.3625,000
Jan 27, 202148,385.2848,387.2547,269.6047,409.9347,409.9319,600
Jan 25, 202149,253.6849,263.1548,274.9248,347.5948,347.5915,500
Jan 22, 202149,594.9549,676.8848,832.0848,878.5448,878.5418,400
Jan 21, 202150,096.5750,184.0149,398.8649,624.7649,624.7619,300
Jan 20, 202149,508.7949,874.4249,373.6849,792.1249,792.1212,200
Jan 19, 202148,900.3149,499.8648,805.5449,398.2949,398.2911,000
Jan 18, 202149,061.2249,122.2348,403.9748,564.2748,564.2716,600
Jan 15, 202149,656.7149,656.7148,795.7949,034.6749,034.6714,700
Jan 14, 202149,432.8349,663.5849,182.3749,584.1649,584.1624,500
Jan 13, 202149,763.9349,795.1949,073.8549,492.3249,492.3227,200
Jan 12, 202149,228.2649,569.1449,079.5749,517.1149,517.1112,700
Jan 11, 202149,252.3149,303.7948,956.3849,269.3249,269.3221,200
Jan 08, 202148,464.9148,854.3448,365.5848,782.5148,782.5122,200
Jan 07, 202148,524.3648,558.3448,037.8748,093.3248,093.3218,400
Jan 06, 202148,616.6648,616.6647,864.1448,174.0648,174.0622,500
Jan 05, 202148,037.6348,486.2447,903.3848,437.7848,437.7812,200
Jan 04, 202148,109.1748,220.4747,594.4748,176.8048,176.8013,900
Jan 01, 2021------
Dec 31, 202047,753.1147,896.9747,602.1247,751.3347,751.3313,900
Dec 30, 202047,789.0347,807.8547,358.3647,746.2247,746.2215,600
Dec 29, 202047,466.6247,714.5547,361.9047,613.0847,613.0812,800
Dec 28, 202047,153.5947,406.7247,148.2447,353.7547,353.759,600
Dec 24, 202046,743.4947,053.4046,539.0246,973.5446,973.5413,700
Dec 23, 202046,072.3046,513.3245,899.1046,444.1846,444.1810,500
Dec 22, 202045,529.6146,080.1845,112.1946,006.6946,006.6925,100
Dec 21, 202046,932.1847,055.6944,923.0845,553.9645,553.9624,400
Dec 18, 202047,026.0247,026.0246,630.3146,960.6946,960.6912,800
Dec 17, 202046,774.3246,992.5746,627.6046,890.3446,890.3417,200
Dec 16, 202046,573.3146,704.9746,402.2046,666.4646,666.4613,100
Dec 15, 202046,287.3946,350.3045,841.6746,263.1746,263.1716,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...