UK Markets open in 6 hrs 54 mins

S&P BSE SENSEX (^BSESN)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
59,667.60+662.30 (+1.12%)
At close: 3:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2021------
28 Sept 2021------
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
06 Sept 2021------
03 Sept 202157,983.4558,194.7957,764.0758,129.9558,129.95610,000
02 Sept 202157,423.6557,892.3757,287.7957,852.5457,852.54510,000
01 Sept 202157,763.5357,918.7157,263.9057,338.2157,338.21730,000
31 Aug 202156,995.1557,625.2656,859.1057,552.3957,552.391,120,000
30 Aug 202156,329.2556,958.2756,309.8656,889.7656,889.76660,000
27 Aug 202155,862.9356,188.2355,675.8756,124.7256,124.72600,000
26 Aug 202155,988.4156,112.3955,854.0755,949.1055,949.10830,000
25 Aug 202156,067.0656,198.1355,899.9655,944.2155,944.21540,000
24 Aug 202155,647.1156,023.2255,536.8455,958.9855,958.98760,000
23 Aug 202155,695.8455,781.1755,240.2955,555.7955,555.79750,000
20 Aug 202155,159.1355,543.1655,013.9855,329.3255,329.32680,000
18 Aug 202156,073.3156,118.5755,514.8955,629.4955,629.491,610,000
17 Aug 202155,565.6455,854.8855,386.4955,792.2755,792.27680,000
16 Aug 202155,479.7455,680.7555,281.0255,582.5855,582.58600,000
13 Aug 202154,911.9555,487.7954,905.4955,437.2955,437.291,410,000
12 Aug 202154,641.2254,874.1054,536.6554,843.9854,843.98930,000
11 Aug 202154,730.6554,758.7454,167.2054,525.9354,525.93650,000
10 Aug 202154,461.3154,779.6654,308.7754,554.6654,554.66870,000
09 Aug 202154,385.7154,584.7354,124.2754,402.8554,402.851,150,000
06 Aug 202154,492.1754,633.5854,210.3354,277.7254,277.72720,000
05 Aug 202154,576.6454,717.2454,230.8954,492.8454,492.841,530,000
04 Aug 202154,071.2254,465.9154,034.3154,369.7754,369.771,460,000
03 Aug 202153,125.9753,887.9853,088.3553,823.3653,823.368,100
02 Aug 2021------
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
03 Jun 202152,121.5852,273.2351,942.2052,232.4352,232.4315,000
02 Jun 202151,749.1051,913.9251,450.5851,849.4851,849.4813,500
01 Jun 202152,067.5152,228.6551,808.8851,934.8851,934.8813,400
31 May 202151,476.2252,013.2251,179.9451,937.4451,937.4415,300
28 May 202151,381.2751,529.3251,258.6951,422.8851,422.8815,200
27 May 202151,128.8051,282.9050,891.6651,115.2251,115.2212,300
26 May 202150,899.5851,072.6150,620.4551,017.5251,017.529,400
25 May 202150,922.3250,961.3550,474.3450,637.5350,637.5310,800
24 May 202150,727.2850,857.5950,465.9050,651.9050,651.9016,800
21 May 202149,833.9850,591.1249,832.7250,540.4850,540.4818,100
20 May 202149,971.5250,099.1749,496.7849,564.8649,564.868,300
19 May 202150,088.8150,279.0149,831.4049,902.6449,902.6413,300
18 May 202149,986.6850,313.2549,959.2050,193.3350,193.3314,400
17 May 202148,990.7049,628.4248,923.1349,580.7349,580.7320,600
14 May 202148,898.9348,898.9348,473.4348,732.5548,732.5518,200
12 May 202149,171.2849,171.2848,550.7248,690.8048,690.8017,400
11 May 202149,066.4549,304.4748,988.1849,161.8149,161.8115,000
10 May 202149,496.0549,617.4749,412.0549,502.4149,502.4112,200
07 May 2021------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...