UK Markets close in 6 hrs 56 mins

S&P BSE SENSEX (^BSESN)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
61,465.73+115.47 (+0.19%)
As of 2:04PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202161,499.7061,576.8561,315.2461,465.7361,465.73-
26 Oct 202160,997.9061,497.7160,791.2961,350.2661,350.266,700
25 Oct 202161,398.7561,404.9960,449.6860,967.0560,967.0510,500
22 Oct 202161,044.5461,420.1360,551.1560,821.6260,821.629,400
21 Oct 202161,557.9461,621.2060,485.6560,923.5060,923.507,300
20 Oct 202161,800.0761,880.3661,109.2961,259.9661,259.9648,400
19 Oct 202162,156.4862,245.4361,594.2961,716.0561,716.058,600
18 Oct 202161,817.3261,963.0761,624.6561,765.5961,765.5911,800
14 Oct 202161,088.8261,353.2560,978.0461,305.9561,305.9512,600
13 Oct 202160,619.9160,836.6360,452.2960,737.0560,737.058,500
12 Oct 202160,045.7560,331.7459,885.3960,284.3160,284.316,500
11 Oct 202160,099.6860,476.1359,811.4260,135.7860,135.7842,500
08 Oct 202159,960.3960,212.3059,830.9360,059.0660,059.065,700
07 Oct 202159,632.8159,914.9159,597.0659,677.8359,677.835,700
06 Oct 202159,942.0059,963.5759,079.8659,189.7359,189.737,000
05 Oct 202159,320.1459,778.8759,127.0459,744.8859,744.8812,900
04 Oct 202159,143.0059,548.8258,952.1159,299.3259,299.3210,000
01 Oct 202158,889.7758,890.0858,551.1458,765.5858,765.5810,200
30 Sept 202159,549.5759,557.2459,019.2859,126.3659,126.368,900
29 Sept 202159,296.5459,678.6659,111.4159,413.2759,413.2716,100
28 Sept 202160,285.8960,288.4459,045.5359,667.6059,667.6021,100
27 Sept 202160,303.7960,412.3259,887.1960,077.8860,077.886,200
24 Sept 202160,158.7660,333.0059,946.5560,048.4760,048.4710,900
23 Sept 202159,358.1859,957.2559,243.1559,885.3659,885.3644,600
22 Sept 202159,166.1559,178.4458,878.3858,927.3358,927.3319,200
21 Sept 202158,630.0659,084.5158,232.5459,005.2759,005.279,500
20 Sept 202158,634.6959,202.5658,389.6958,490.9358,490.9317,400
17 Sept 202159,409.9859,737.3258,871.7359,015.8959,015.8913,100
16 Sept 202158,881.0459,204.2958,700.5059,141.1659,141.1624,700
15 Sept 202158,354.1158,777.0658,272.8258,723.2058,723.209,600
14 Sept 202158,482.6258,482.6258,214.2958,247.0958,247.096,700
13 Sept 202158,262.1158,314.6457,944.6358,177.7658,177.765,600
09 Sept 202158,172.9858,334.5958,084.9958,305.0758,305.075,300
08 Sept 202158,350.5658,372.9457,924.4858,250.2658,250.265,300
07 Sept 202158,418.6958,553.0758,005.0758,279.4858,279.487,400
06 Sept 202158,411.6258,515.8558,200.2958,296.9158,296.915,600
03 Sept 202157,983.4558,194.7957,764.0758,129.9558,129.956,100
02 Sept 202157,423.6557,892.3757,287.7957,852.5457,852.545,100
01 Sept 202157,763.5357,918.7157,263.9057,338.2157,338.217,300
31 Aug 202156,995.1557,625.2656,859.1057,552.3957,552.3911,200
30 Aug 202156,329.2556,958.2756,309.8656,889.7656,889.766,600
27 Aug 202155,862.9356,188.2355,675.8756,124.7256,124.726,000
26 Aug 202155,988.4156,112.3955,854.0755,949.1055,949.108,300
25 Aug 202156,067.0656,198.1355,899.9655,944.2155,944.215,400
24 Aug 202155,647.1156,023.2255,536.8455,958.9855,958.987,600
23 Aug 202155,695.8455,781.1755,240.2955,555.7955,555.797,500
20 Aug 202155,159.1355,543.1655,013.9855,329.3255,329.326,800
18 Aug 202156,073.3156,118.5755,514.8955,629.4955,629.4916,100
17 Aug 202155,565.6455,854.8855,386.4955,792.2755,792.276,800
16 Aug 202155,479.7455,680.7555,281.0255,582.5855,582.586,000
13 Aug 202154,911.9555,487.7954,905.4955,437.2955,437.2914,100
12 Aug 202154,641.2254,874.1054,536.6554,843.9854,843.989,300
11 Aug 202154,730.6554,758.7454,167.2054,525.9354,525.936,500
10 Aug 202154,461.3154,779.6654,308.7754,554.6654,554.668,700
09 Aug 202154,385.7154,584.7354,124.2754,402.8554,402.8511,500
06 Aug 202154,492.1754,633.5854,210.3354,277.7254,277.727,200
05 Aug 202154,576.6454,717.2454,230.8954,492.8454,492.8415,300
04 Aug 202154,071.2254,465.9154,034.3154,369.7754,369.7714,600
03 Aug 202153,125.9753,887.9853,088.3553,823.3653,823.368,100
02 Aug 202152,901.2852,986.7752,804.0852,950.6352,950.637,900
30 Jul 202152,792.3652,910.2352,533.9152,586.8452,586.849,900
29 Jul 202152,693.5352,777.1852,561.3952,653.0752,653.078,800
28 Jul 202152,673.6952,673.6951,802.7352,443.7152,443.718,000
27 Jul 202152,995.7253,024.7052,433.1852,578.7652,578.766,300
26 Jul 202152,985.2653,103.4252,783.6352,852.2752,852.2720,900
23 Jul 202152,967.8753,114.7052,653.7752,975.8052,975.8012,100
22 Jul 202152,494.5652,867.2652,471.2352,837.2152,837.218,300
20 Jul 202152,432.8852,465.0352,013.5152,198.5152,198.518,000
19 Jul 202152,606.9952,821.1752,405.8952,553.4052,553.4023,800
16 Jul 202153,244.4053,290.8152,997.0953,140.0653,140.066,700
15 Jul 202152,968.8953,266.1252,948.4353,158.8553,158.858,100
14 Jul 202152,801.4452,978.5852,611.9752,904.0552,904.059,300
13 Jul 202152,694.8952,806.8652,545.6852,769.7352,769.737,900
12 Jul 202152,634.3352,700.5152,208.9652,372.6952,372.6924,900
09 Jul 202152,508.2452,555.7352,228.0152,386.1952,386.196,400
08 Jul 202153,065.6953,103.0352,428.8452,568.9452,568.946,400
07 Jul 202152,919.7153,105.4152,751.7653,054.7653,054.768,000
06 Jul 202152,874.8553,129.3752,804.1852,861.1852,861.187,000
05 Jul 202152,682.8952,919.1752,604.3552,880.0052,880.007,600
02 Jul 202152,434.5552,527.9052,177.6852,484.6752,484.676,400
01 Jul 202152,638.5052,638.5052,281.0152,318.6052,318.605,800
30 Jun 202152,651.0952,875.9252,448.6452,482.7152,482.719,500
29 Jun 202152,795.7652,816.4252,477.7752,549.6652,549.669,200
28 Jun 202153,126.7353,126.7352,673.5052,735.5952,735.596,200
25 Jun 202152,877.1652,973.0752,614.4952,925.0452,925.0410,700
24 Jun 202152,514.5752,830.6852,385.0552,699.0052,699.007,900
23 Jun 202152,912.3552,912.3552,264.1252,306.0852,306.0813,600
22 Jun 202152,885.0453,057.1152,520.5552,588.7152,588.717,700
21 Jun 202151,887.5552,629.1851,740.1952,574.4652,574.4612,500
18 Jun 202152,568.0752,586.4151,601.1152,344.4552,344.4511,800
17 Jun 202152,122.2552,523.8852,040.5152,323.3352,323.338,900
16 Jun 202152,782.2152,816.3152,425.5752,501.9852,501.9812,900
15 Jun 202152,751.8352,869.5152,671.2952,773.0552,773.0516,300
14 Jun 202152,492.3452,590.9251,936.3152,551.5352,551.539,900
11 Jun 202152,477.1952,641.5352,388.9552,474.7652,474.768,500
10 Jun 202152,143.9052,346.3551,957.9252,300.4752,300.478,600
09 Jun 202152,401.4152,446.9251,717.0751,941.6451,941.6415,200
08 Jun 202152,428.7252,432.4352,135.0452,275.5752,275.5712,300
07 Jun 202152,231.3852,378.6952,054.7652,328.5152,328.5119,800
04 Jun 202152,367.5252,389.0251,952.7052,100.0552,100.0516,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...