^BSESN - S&P BSE SENSEX

BSE - BSE Real-time price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18 Sep 201936,621.3836,712.9936,465.9236,563.8836,563.8825,400
17 Sep 201937,169.4637,169.5636,419.0936,481.0936,481.0920,500
16 Sep 201937,204.5637,302.0637,028.9437,123.3137,123.3119,900
13 Sep 201937,175.8637,413.5037,000.0937,384.9937,384.9934,300
12 Sep 201937,330.4737,435.1537,048.6737,104.2837,104.2827,500
11 Sep 201937,251.0337,343.4637,193.5737,270.8237,270.8236,700
09 Sep 201936,969.4837,244.0836,784.4737,145.4537,145.4525,300
06 Sep 201936,785.5937,012.9836,727.6636,981.7736,981.7723,000
05 Sep 201936,821.7136,898.9936,541.8836,644.4236,644.4227,400
04 Sep 201936,575.2436,776.3136,409.5436,724.7436,724.7425,600
03 Sep 201937,181.7637,188.3836,466.0136,562.9136,562.9123,600
30 Aug 201937,222.2637,397.9736,829.8137,332.7937,332.7933,400
29 Aug 201937,381.8037,381.8036,987.3537,068.9337,068.9331,700
28 Aug 201937,655.7737,687.8237,249.1937,451.8437,451.8428,600
27 Aug 201937,658.4837,731.5137,449.6937,641.2737,641.2736,500
26 Aug 201937,363.9537,544.4836,492.6537,494.1237,494.1235,600
23 Aug 201936,387.6836,807.3436,102.3536,701.1636,701.1638,400
22 Aug 201937,087.5837,087.5836,391.3536,472.9336,472.9333,100
21 Aug 201937,298.7337,406.5537,022.5237,060.3737,060.3728,500
20 Aug 201937,441.7537,511.5537,219.9037,328.0137,328.0120,900
19 Aug 201937,485.9237,718.8837,358.4937,402.4937,402.4917,700
16 Aug 201937,383.0037,444.4536,974.4137,350.3337,350.3326,100
14 Aug 201937,233.5037,473.6137,000.7737,311.5337,311.5322,500
13 Aug 201937,755.1637,755.1636,888.4936,958.1636,958.1628,600
09 Aug 201937,521.3037,807.5537,406.2637,581.9137,581.9127,400
08 Aug 201936,808.0137,405.4836,655.4137,327.3637,327.3624,100
07 Aug 201937,025.2737,104.7936,610.5736,690.5036,690.5025,300
06 Aug 201936,568.0337,241.7736,536.5936,976.8536,976.8525,400
05 Aug 201936,842.1736,844.0536,416.7936,699.8436,699.8425,900
02 Aug 201936,920.1137,375.1636,607.4137,118.2237,118.2228,100
01 Aug 201937,387.1837,387.1836,694.1837,018.3237,018.3221,000
31 Jul 201937,257.5537,576.3737,128.2637,481.1237,481.1227,200
30 Jul 201937,735.5437,950.2137,359.0337,397.2437,397.2422,800
29 Jul 201938,043.2238,043.2237,519.1637,686.3737,686.3721,100
26 Jul 201937,831.1837,978.0737,690.4737,882.7937,882.7924,100
25 Jul 201937,935.0238,169.8737,775.5137,830.9837,830.9818,000
24 Jul 201937,990.2338,102.8437,708.4137,847.6537,847.6516,600
23 Jul 201938,138.5638,217.8137,898.9037,982.7437,982.7419,300
22 Jul 201938,333.5238,333.5237,890.3238,031.1338,031.1323,000
19 Jul 201939,058.7339,058.7338,271.3538,337.0138,337.0119,200
18 Jul 201939,204.4739,204.4738,861.2538,897.4638,897.4624,100
17 Jul 201939,171.1039,284.7339,081.1439,215.6439,215.6423,400
16 Jul 201938,961.8639,173.8938,845.2739,131.0439,131.0425,100
15 Jul 201939,009.9539,023.9738,696.6038,896.7138,896.7118,000
12 Jul 201938,941.1039,021.8438,684.8538,736.2338,736.2312,900
11 Jul 201938,751.6238,892.5038,631.3138,823.1138,823.1114,600
10 Jul 201938,701.9938,854.8538,474.6638,557.0438,557.0414,900
09 Jul 201938,754.4738,814.2338,435.8738,730.8238,730.8218,800
08 Jul 201939,476.3839,476.3838,605.4838,720.5738,720.5722,000
05 Jul 201939,990.4040,032.4139,441.3839,513.3939,513.3926,000
04 Jul 201939,917.6539,979.1039,858.3339,908.0639,908.0614,500
03 Jul 201939,907.5739,934.9939,732.3839,839.2539,839.2513,800
02 Jul 201939,811.6839,838.4939,499.1939,816.4839,816.4814,800
01 Jul 201939,543.7339,764.8239,541.0939,686.5039,686.5010,800
28 Jun 201939,630.5239,675.2539,361.9239,394.6439,394.6411,200
27 Jun 201939,633.9739,817.2239,510.4439,586.4139,586.4113,200
26 Jun 201939,379.1339,674.2239,319.6439,592.0839,592.0815,000
25 Jun 201939,131.9439,490.6438,946.0439,434.9439,434.9411,300
24 Jun 201939,160.2339,300.0239,021.7039,122.9639,122.9611,600
21 Jun 201939,608.2539,617.9539,121.3039,194.4939,194.4915,600
20 Jun 201939,042.9639,638.6438,933.7839,601.6339,601.6320,100
19 Jun 201939,176.5639,435.8038,881.0539,112.7439,112.7418,500
18 Jun 201939,056.9839,167.8338,870.9639,046.3439,046.3417,800
17 Jun 201939,514.3639,540.4238,911.4938,960.7938,960.7912,700
14 Jun 201939,797.0039,799.9039,363.4539,452.0739,452.0720,600
13 Jun 201939,679.3539,800.8139,461.2739,741.3639,741.3621,800
12 Jun 201939,974.1839,982.1039,623.5339,756.8139,756.8111,700
11 Jun 201939,900.4540,066.3139,760.0239,950.4639,950.4614,200
10 Jun 201939,787.3339,979.4839,619.9739,784.5239,784.5216,200
07 Jun 201939,581.7739,703.1039,279.4739,615.9039,615.9014,800
06 Jun 201940,136.4340,159.2639,481.1539,529.7239,529.7218,700
04 Jun 201940,196.0040,312.0740,031.0540,083.5440,083.5411,900
03 Jun 201939,806.8640,308.9039,711.0240,267.6240,267.6234,600
31 May 201939,998.9140,122.3439,374.2439,714.2039,714.2017,100
30 May 201939,580.2839,911.9239,500.5639,831.9739,831.9717,500
29 May 201939,714.2739,767.9339,420.5039,502.0539,502.0512,800
28 May 201939,765.6439,828.6539,498.6539,749.7339,749.7315,300
27 May 201939,536.2339,821.9439,353.1639,683.2939,683.2916,000
24 May 201939,076.2839,476.9738,824.2639,434.7239,434.7217,100
23 May 201939,591.7740,124.9638,651.6138,811.3938,811.3928,100
22 May 201939,086.2139,249.0838,903.8739,110.2139,110.2115,600
21 May 201939,449.4539,571.7338,884.8538,969.8038,969.8022,700
20 May 201938,701.1839,412.5638,570.0439,352.6739,352.6726,400
17 May 201937,494.4238,001.1337,415.3637,930.7737,930.7718,800
16 May 201937,179.1337,518.9437,052.3037,393.4837,393.4815,700
15 May 201937,539.0537,559.6737,047.8737,114.8837,114.8819,400
14 May 201937,146.5837,572.7036,956.1037,318.5337,318.5317,700
13 May 201937,491.3037,583.5736,999.8437,090.8237,090.8217,800
10 May 201937,632.3637,721.9837,370.3937,462.9937,462.9919,700
09 May 201937,747.9137,780.4637,405.4037,558.9137,558.9115,300
08 May 201938,244.1838,248.5737,743.0737,789.1337,789.1313,100
07 May 201938,815.4638,835.5438,236.1838,276.6338,276.6315,600
06 May 201938,719.3338,719.3338,509.7938,600.3438,600.3413,400
03 May 201939,009.5539,172.7638,920.1738,963.2638,963.2614,800
02 May 201939,036.5139,189.9538,882.9938,981.4338,981.4326,200
30 Apr 201939,056.9239,105.8838,753.4639,031.5539,031.5530,900
26 Apr 201938,865.8339,103.1638,765.3339,067.3339,067.3317,300
25 Apr 201939,101.7839,262.2238,663.9838,730.8638,730.8614,400
24 Apr 201938,672.6339,095.3538,571.0039,054.6839,054.6815,200
23 Apr 201938,771.2738,832.6138,518.2638,564.8838,564.8811,600
*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