Mail

^BSESN - S&P BSE SENSEX

BSE - BSE Real-time price. Currency in INR

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2019	36,621.38	36,712.99	36,465.92	36,563.88	36,563.88	25,400
17 Sep 2019	37,169.46	37,169.56	36,419.09	36,481.09	36,481.09	20,500
16 Sep 2019	37,204.56	37,302.06	37,028.94	37,123.31	37,123.31	19,900
13 Sep 2019	37,175.86	37,413.50	37,000.09	37,384.99	37,384.99	34,300
12 Sep 2019	37,330.47	37,435.15	37,048.67	37,104.28	37,104.28	27,500
11 Sep 2019	37,251.03	37,343.46	37,193.57	37,270.82	37,270.82	36,700
09 Sep 2019	36,969.48	37,244.08	36,784.47	37,145.45	37,145.45	25,300
06 Sep 2019	36,785.59	37,012.98	36,727.66	36,981.77	36,981.77	23,000
05 Sep 2019	36,821.71	36,898.99	36,541.88	36,644.42	36,644.42	27,400
04 Sep 2019	36,575.24	36,776.31	36,409.54	36,724.74	36,724.74	25,600
03 Sep 2019	37,181.76	37,188.38	36,466.01	36,562.91	36,562.91	23,600
30 Aug 2019	37,222.26	37,397.97	36,829.81	37,332.79	37,332.79	33,400
29 Aug 2019	37,381.80	37,381.80	36,987.35	37,068.93	37,068.93	31,700
28 Aug 2019	37,655.77	37,687.82	37,249.19	37,451.84	37,451.84	28,600
27 Aug 2019	37,658.48	37,731.51	37,449.69	37,641.27	37,641.27	36,500
26 Aug 2019	37,363.95	37,544.48	36,492.65	37,494.12	37,494.12	35,600
23 Aug 2019	36,387.68	36,807.34	36,102.35	36,701.16	36,701.16	38,400
22 Aug 2019	37,087.58	37,087.58	36,391.35	36,472.93	36,472.93	33,100
21 Aug 2019	37,298.73	37,406.55	37,022.52	37,060.37	37,060.37	28,500
20 Aug 2019	37,441.75	37,511.55	37,219.90	37,328.01	37,328.01	20,900
19 Aug 2019	37,485.92	37,718.88	37,358.49	37,402.49	37,402.49	17,700
16 Aug 2019	37,383.00	37,444.45	36,974.41	37,350.33	37,350.33	26,100
14 Aug 2019	37,233.50	37,473.61	37,000.77	37,311.53	37,311.53	22,500
13 Aug 2019	37,755.16	37,755.16	36,888.49	36,958.16	36,958.16	28,600
09 Aug 2019	37,521.30	37,807.55	37,406.26	37,581.91	37,581.91	27,400
08 Aug 2019	36,808.01	37,405.48	36,655.41	37,327.36	37,327.36	24,100
07 Aug 2019	37,025.27	37,104.79	36,610.57	36,690.50	36,690.50	25,300
06 Aug 2019	36,568.03	37,241.77	36,536.59	36,976.85	36,976.85	25,400
05 Aug 2019	36,842.17	36,844.05	36,416.79	36,699.84	36,699.84	25,900
02 Aug 2019	36,920.11	37,375.16	36,607.41	37,118.22	37,118.22	28,100
01 Aug 2019	37,387.18	37,387.18	36,694.18	37,018.32	37,018.32	21,000
31 Jul 2019	37,257.55	37,576.37	37,128.26	37,481.12	37,481.12	27,200
30 Jul 2019	37,735.54	37,950.21	37,359.03	37,397.24	37,397.24	22,800
29 Jul 2019	38,043.22	38,043.22	37,519.16	37,686.37	37,686.37	21,100
26 Jul 2019	37,831.18	37,978.07	37,690.47	37,882.79	37,882.79	24,100
25 Jul 2019	37,935.02	38,169.87	37,775.51	37,830.98	37,830.98	18,000
24 Jul 2019	37,990.23	38,102.84	37,708.41	37,847.65	37,847.65	16,600
23 Jul 2019	38,138.56	38,217.81	37,898.90	37,982.74	37,982.74	19,300
22 Jul 2019	38,333.52	38,333.52	37,890.32	38,031.13	38,031.13	23,000
19 Jul 2019	39,058.73	39,058.73	38,271.35	38,337.01	38,337.01	19,200
18 Jul 2019	39,204.47	39,204.47	38,861.25	38,897.46	38,897.46	24,100
17 Jul 2019	39,171.10	39,284.73	39,081.14	39,215.64	39,215.64	23,400
16 Jul 2019	38,961.86	39,173.89	38,845.27	39,131.04	39,131.04	25,100
15 Jul 2019	39,009.95	39,023.97	38,696.60	38,896.71	38,896.71	18,000
12 Jul 2019	38,941.10	39,021.84	38,684.85	38,736.23	38,736.23	12,900
11 Jul 2019	38,751.62	38,892.50	38,631.31	38,823.11	38,823.11	14,600
10 Jul 2019	38,701.99	38,854.85	38,474.66	38,557.04	38,557.04	14,900
09 Jul 2019	38,754.47	38,814.23	38,435.87	38,730.82	38,730.82	18,800
08 Jul 2019	39,476.38	39,476.38	38,605.48	38,720.57	38,720.57	22,000
05 Jul 2019	39,990.40	40,032.41	39,441.38	39,513.39	39,513.39	26,000
04 Jul 2019	39,917.65	39,979.10	39,858.33	39,908.06	39,908.06	14,500
03 Jul 2019	39,907.57	39,934.99	39,732.38	39,839.25	39,839.25	13,800
02 Jul 2019	39,811.68	39,838.49	39,499.19	39,816.48	39,816.48	14,800
01 Jul 2019	39,543.73	39,764.82	39,541.09	39,686.50	39,686.50	10,800
28 Jun 2019	39,630.52	39,675.25	39,361.92	39,394.64	39,394.64	11,200
27 Jun 2019	39,633.97	39,817.22	39,510.44	39,586.41	39,586.41	13,200
26 Jun 2019	39,379.13	39,674.22	39,319.64	39,592.08	39,592.08	15,000
25 Jun 2019	39,131.94	39,490.64	38,946.04	39,434.94	39,434.94	11,300
24 Jun 2019	39,160.23	39,300.02	39,021.70	39,122.96	39,122.96	11,600
21 Jun 2019	39,608.25	39,617.95	39,121.30	39,194.49	39,194.49	15,600
20 Jun 2019	39,042.96	39,638.64	38,933.78	39,601.63	39,601.63	20,100
19 Jun 2019	39,176.56	39,435.80	38,881.05	39,112.74	39,112.74	18,500
18 Jun 2019	39,056.98	39,167.83	38,870.96	39,046.34	39,046.34	17,800
17 Jun 2019	39,514.36	39,540.42	38,911.49	38,960.79	38,960.79	12,700
14 Jun 2019	39,797.00	39,799.90	39,363.45	39,452.07	39,452.07	20,600
13 Jun 2019	39,679.35	39,800.81	39,461.27	39,741.36	39,741.36	21,800
12 Jun 2019	39,974.18	39,982.10	39,623.53	39,756.81	39,756.81	11,700
11 Jun 2019	39,900.45	40,066.31	39,760.02	39,950.46	39,950.46	14,200
10 Jun 2019	39,787.33	39,979.48	39,619.97	39,784.52	39,784.52	16,200
07 Jun 2019	39,581.77	39,703.10	39,279.47	39,615.90	39,615.90	14,800
06 Jun 2019	40,136.43	40,159.26	39,481.15	39,529.72	39,529.72	18,700
04 Jun 2019	40,196.00	40,312.07	40,031.05	40,083.54	40,083.54	11,900
03 Jun 2019	39,806.86	40,308.90	39,711.02	40,267.62	40,267.62	34,600
31 May 2019	39,998.91	40,122.34	39,374.24	39,714.20	39,714.20	17,100
30 May 2019	39,580.28	39,911.92	39,500.56	39,831.97	39,831.97	17,500
29 May 2019	39,714.27	39,767.93	39,420.50	39,502.05	39,502.05	12,800
28 May 2019	39,765.64	39,828.65	39,498.65	39,749.73	39,749.73	15,300
27 May 2019	39,536.23	39,821.94	39,353.16	39,683.29	39,683.29	16,000
24 May 2019	39,076.28	39,476.97	38,824.26	39,434.72	39,434.72	17,100
23 May 2019	39,591.77	40,124.96	38,651.61	38,811.39	38,811.39	28,100
22 May 2019	39,086.21	39,249.08	38,903.87	39,110.21	39,110.21	15,600
21 May 2019	39,449.45	39,571.73	38,884.85	38,969.80	38,969.80	22,700
20 May 2019	38,701.18	39,412.56	38,570.04	39,352.67	39,352.67	26,400
17 May 2019	37,494.42	38,001.13	37,415.36	37,930.77	37,930.77	18,800
16 May 2019	37,179.13	37,518.94	37,052.30	37,393.48	37,393.48	15,700
15 May 2019	37,539.05	37,559.67	37,047.87	37,114.88	37,114.88	19,400
14 May 2019	37,146.58	37,572.70	36,956.10	37,318.53	37,318.53	17,700
13 May 2019	37,491.30	37,583.57	36,999.84	37,090.82	37,090.82	17,800
10 May 2019	37,632.36	37,721.98	37,370.39	37,462.99	37,462.99	19,700
09 May 2019	37,747.91	37,780.46	37,405.40	37,558.91	37,558.91	15,300
08 May 2019	38,244.18	38,248.57	37,743.07	37,789.13	37,789.13	13,100
07 May 2019	38,815.46	38,835.54	38,236.18	38,276.63	38,276.63	15,600
06 May 2019	38,719.33	38,719.33	38,509.79	38,600.34	38,600.34	13,400
03 May 2019	39,009.55	39,172.76	38,920.17	38,963.26	38,963.26	14,800
02 May 2019	39,036.51	39,189.95	38,882.99	38,981.43	38,981.43	26,200
30 Apr 2019	39,056.92	39,105.88	38,753.46	39,031.55	39,031.55	30,900
26 Apr 2019	38,865.83	39,103.16	38,765.33	39,067.33	39,067.33	17,300
25 Apr 2019	39,101.78	39,262.22	38,663.98	38,730.86	38,730.86	14,400
24 Apr 2019	38,672.63	39,095.35	38,571.00	39,054.68	39,054.68	15,200
23 Apr 2019	38,771.27	38,832.61	38,518.26	38,564.88	38,564.88	11,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more