UK markets close in 3 hours 53 minutes

S&P BSE SENSEX (^BSESN)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
53,750.97+616.62 (+1.16%)
At close: 03:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202253,170.7053,819.3153,143.2853,750.9753,750.97-
05 Jul 202253,501.2153,865.9353,054.3053,134.3553,134.356,800
04 Jul 202252,851.6753,301.9952,674.8153,234.7753,234.777,000
01 Jul 202252,863.3453,053.0452,094.2552,907.9352,907.937,200
30 Jun 202252,897.1653,377.5452,883.2553,018.9453,018.945,600
29 Jun 202252,623.1553,244.8452,612.6853,026.9753,026.975,200
28 Jun 202252,846.2653,301.4052,771.5353,177.4553,177.455,500
27 Jun 202253,468.8953,509.5053,120.7953,161.2853,161.285,300
24 Jun 202252,654.2452,909.8752,447.2552,727.9852,727.985,000
23 Jun 202251,972.7552,516.7951,632.8552,265.7252,265.725,600
22 Jun 202252,186.3652,272.8551,739.9851,822.5351,822.535,800
21 Jun 202251,897.6052,799.4051,808.7652,532.0752,532.075,100
20 Jun 202251,470.0351,714.6151,062.9351,597.8451,597.847,000
17 Jun 202251,181.9951,652.8350,921.2251,360.4251,360.428,300
16 Jun 202253,018.9153,142.5051,425.4851,495.7951,495.799,200
15 Jun 202252,650.4152,867.7352,493.3652,541.3952,541.395,900
14 Jun 202252,495.9453,095.3252,459.4852,693.5752,693.576,900
13 Jun 202253,184.6153,207.5452,527.0852,846.7052,846.707,500
10 Jun 202254,760.2554,780.7854,205.9954,303.4454,303.444,800
09 Jun 202254,514.1755,366.8454,507.4155,320.2855,320.286,000
08 Jun 202255,345.5155,423.9754,683.3054,892.4954,892.496,000
07 Jun 202255,373.1855,387.7754,882.4155,107.3455,107.343,600
06 Jun 202255,610.6455,832.2855,295.7455,675.3255,675.324,300
03 Jun 202256,245.6056,432.6555,719.3655,769.2355,769.235,900
02 Jun 202255,382.4455,891.9255,135.1155,818.1155,818.115,900
01 Jun 202255,588.2755,791.4955,091.4355,381.1755,381.177,300
31 May 202255,622.0155,925.6255,369.1455,566.4155,566.418,300
30 May 202255,507.7556,082.6555,466.3055,925.7455,925.745,900
27 May 202254,671.5054,936.6354,449.3454,884.6654,884.667,000
26 May 202253,950.8454,346.2253,425.2554,252.5354,252.537,500
25 May 202254,254.0754,379.5953,683.1653,749.2653,749.266,200
24 May 202254,307.5654,524.3753,886.2854,052.6154,052.615,600
23 May 202254,459.9554,931.3054,191.5554,288.6154,288.617,100
20 May 202253,513.9754,396.4353,403.2954,326.3954,326.397,600
19 May 202253,070.3053,356.0452,669.5152,792.2352,792.239,100
18 May 202254,554.8954,786.0054,130.8954,208.5354,208.535,800
17 May 202253,285.1954,399.4253,176.0254,318.4754,318.477,400
16 May 202252,946.3253,428.2852,632.4852,973.8452,973.844,800
13 May 202253,565.7453,785.7152,654.8952,793.6252,793.629,300
12 May 202253,608.3553,632.5552,702.3052,930.3152,930.316,900
11 May 202254,544.9154,598.5553,519.3054,088.3954,088.397,200
10 May 202254,309.3154,857.0254,226.3354,364.8554,364.858,000
09 May 202254,188.2154,795.4753,918.0254,470.6754,470.679,300
06 May 202254,928.2955,070.1254,586.7554,835.5854,835.588,000
05 May 202256,255.0756,566.8055,613.8255,702.2355,702.238,200
04 May 202257,124.9157,184.2155,501.6055,669.0355,669.0350,700
02 May 202256,429.4557,054.2356,412.6256,975.9956,975.997,900
29 Apr 202257,817.5157,975.4856,902.3057,060.8757,060.879,500
28 Apr 202257,296.3157,790.8556,936.9457,521.0657,521.06100
27 Apr 202256,983.6857,079.0356,584.0456,819.3956,819.396,600
26 Apr 202257,066.2457,442.2456,904.5157,356.6157,356.617,300
25 Apr 202256,757.6456,875.6556,356.8756,579.8956,579.897,000
22 Apr 202257,531.9557,689.8657,134.7257,197.1557,197.157,600
21 Apr 202257,458.6057,991.5357,311.8657,911.6857,911.688,000
20 Apr 202256,741.4357,216.5156,521.3357,037.5057,037.507,600
19 Apr 202257,381.7757,464.0856,009.0756,463.1556,463.1513,500
18 Apr 202257,338.5857,420.8056,842.3957,166.7457,166.7413,500
13 Apr 202258,910.7459,003.8258,291.2358,338.9358,338.936,600
12 Apr 202258,743.5058,794.7858,298.5758,576.3758,576.377,500
11 Apr 202259,333.1859,355.7658,894.4058,964.5758,964.579,000
08 Apr 202259,256.9759,654.4458,876.3659,447.1859,447.188,400
07 Apr 202259,402.6159,504.9258,977.3559,034.9559,034.958,300
06 Apr 202259,815.7159,941.5759,509.8459,610.4159,610.4110,600
05 Apr 202260,786.0760,786.0760,067.1860,176.5060,176.506,800
04 Apr 202259,764.1360,845.1059,760.2260,611.7460,611.7412,600
01 Apr 202258,530.7359,396.6258,450.0459,276.6959,276.696,400
31 Mar 202258,779.7158,890.9258,485.7958,568.5158,568.514,400
30 Mar 202258,362.8558,727.7858,176.0058,683.9958,683.996,300
29 Mar 202257,814.7658,001.5357,639.3557,943.6557,943.6512,100
28 Mar 202257,472.7257,638.3456,825.0957,593.4957,593.496,300
25 Mar 202257,801.7257,845.3757,100.2457,362.2057,362.206,900
24 Mar 202257,190.0557,827.9957,138.5157,595.6857,595.6851,400
23 Mar 202258,198.6458,416.5657,568.5957,684.8257,684.829,100
22 Mar 202257,297.5758,052.8756,930.3057,989.3057,989.307,800
21 Mar 202258,030.4158,127.9557,229.0857,292.4957,292.496,400
17 Mar 202257,620.2858,095.8457,518.0657,863.9357,863.937,200
16 Mar 202256,555.3356,860.8956,389.2656,816.6556,816.656,900
15 Mar 202256,663.8756,720.6055,418.9555,776.8555,776.858,100
14 Mar 202255,614.4056,545.8355,556.4756,486.0256,486.029,100
11 Mar 202255,218.7855,833.9555,049.9555,550.3055,550.309,700
10 Mar 202256,242.4756,242.4754,982.8255,464.3955,464.399,800
09 Mar 202253,793.9954,893.7353,367.5254,647.3354,647.3314,100
08 Mar 202252,430.0653,484.2652,260.8253,424.0953,424.0916,300
07 Mar 202253,172.5153,203.8752,367.1052,842.7552,842.7517,100
04 Mar 202254,653.5955,013.2753,887.7254,333.8154,333.8111,000
03 Mar 202255,921.4455,996.6254,931.4855,102.6855,102.689,900
02 Mar 202255,629.3055,755.0955,020.1055,468.9055,468.9012,400
28 Feb 202255,329.4656,324.5454,833.5056,247.2856,247.287,700
25 Feb 202255,321.7256,183.7055,299.2855,858.5255,858.529,900
24 Feb 202255,418.4555,996.0954,383.2054,529.9154,529.9115,600
23 Feb 202257,632.9457,733.3757,109.2457,232.0657,232.066,200
22 Feb 202256,438.6457,505.8556,394.8557,300.6857,300.6814,100
21 Feb 202257,551.6558,141.9657,167.0257,683.5957,683.596,600
18 Feb 202257,488.3958,175.3557,488.3957,832.9757,832.979,800
17 Feb 202258,217.6958,346.0057,635.4357,892.0157,892.016,400
16 Feb 202258,310.6858,569.2257,780.2857,996.6857,996.687,300
15 Feb 202256,731.5658,211.3856,438.4758,142.0558,142.0510,000
14 Feb 202256,720.3257,191.9156,295.7056,405.8456,405.848,300
11 Feb 202258,447.1558,447.1557,914.1058,152.9258,152.925,700
10 Feb 202258,810.5359,060.2458,332.2858,926.0358,926.036,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...