New Zealand markets closed

S&P BSE SENSEX (^BSESN)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
81,688.45-808.65 (-0.98%)
At close: 03:30PM IST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202483,002.0983,368.3281,532.6881,688.4581,688.45-
03 Oct 202483,002.0983,752.8182,434.0282,497.1082,497.1019,700
01 Oct 202484,257.1784,648.4084,098.9484,266.2984,266.296,000
30 Sept 202485,208.7685,359.6584,257.1484,299.7884,299.7811,000
27 Sept 202485,893.8485,978.2585,474.5885,571.8585,571.859,400
26 Sept 202485,167.5685,930.4385,106.7485,836.1285,836.129,100
25 Sept 202484,836.4585,247.4284,743.0485,169.8785,169.8713,500
24 Sept 202484,860.7385,163.2384,716.0784,914.0484,914.048,700
23 Sept 202484,651.1584,980.5384,607.3884,928.6184,928.6111,100
20 Sept 202483,603.0484,694.4683,187.6484,544.3184,544.3128,700
19 Sept 202483,359.1783,773.6183,071.6683,184.8083,184.806,600
18 Sept 202483,037.1383,326.3882,700.6382,948.2382,948.235,100
17 Sept 202483,084.6383,152.4182,866.6883,079.6683,079.669,800
16 Sept 202482,985.3383,184.3482,832.8282,988.7882,988.786,900
13 Sept 202483,091.5583,092.9382,653.2282,890.9482,890.9412,700
12 Sept 202481,930.1883,116.1981,534.2982,962.7182,962.718,300
11 Sept 202481,928.1282,134.9581,423.1481,523.1681,523.167,800
10 Sept 202481,768.7282,196.5581,445.3081,921.2981,921.295,600
09 Sept 202480,973.7581,653.3680,895.0581,559.5481,559.547,800
06 Sept 202482,171.0882,254.7980,981.9381,183.9381,183.9314,500
05 Sept 202482,469.7982,617.4982,130.4482,201.1682,201.167,000
04 Sept 202481,845.5082,408.5481,833.6982,352.6482,352.649,100
03 Sept 202482,652.6982,675.0682,400.7682,555.4482,555.444,300
02 Sept 202482,725.2882,725.2882,440.9382,559.8482,559.849,500
30 Aug 202482,637.0382,637.0382,256.0282,365.7782,365.7710,300
29 Aug 202481,822.5682,285.8381,682.7882,134.6182,134.618,400
28 Aug 202481,779.8482,039.2681,578.3281,785.5681,785.565,100
27 Aug 202481,815.2381,919.1181,600.5181,711.7681,711.765,700
26 Aug 202481,388.2681,824.2781,278.4481,698.1181,698.1116,200
23 Aug 202481,165.6581,231.4980,883.2681,086.2181,086.2110,400
22 Aug 202481,207.2481,236.4580,954.0281,053.1981,053.195,800
21 Aug 202480,667.2580,952.8380,626.3880,905.3080,905.305,800
20 Aug 202480,722.5480,942.9680,517.9580,802.8680,802.866,600
19 Aug 202480,680.2580,724.4080,332.6580,424.6880,424.6810,300
16 Aug 202479,754.8580,518.2179,306.6980,436.8480,436.8413,100
14 Aug 202479,065.2279,228.9478,895.7279,105.8879,105.8810,700
13 Aug 202479,552.5179,692.5578,889.3878,956.0378,956.037,400
12 Aug 202479,330.1280,106.1879,226.1379,648.9279,648.9210,500
09 Aug 202479,984.2479,984.2479,549.0979,705.9179,705.918,800
08 Aug 202479,420.4979,626.9278,798.9478,886.2278,886.228,900
07 Aug 202479,565.4079,639.2079,106.2079,468.0179,468.018,600
06 Aug 202478,981.9779,852.0878,496.5778,593.0778,593.078,900
05 Aug 202478,588.1979,780.6178,295.8678,759.4078,759.4025,100
02 Aug 202481,158.9981,345.6080,868.9180,981.9580,981.9519,500
01 Aug 202481,949.6882,129.4981,700.2181,867.5581,867.5514,500
31 Jul 202481,655.9081,828.0481,434.3281,741.3481,741.346,900
30 Jul 202481,349.2881,815.2781,230.4481,455.4081,455.4010,800
29 Jul 202481,679.6581,908.4381,135.9181,355.8481,355.8419,400
26 Jul 202480,158.5081,427.1880,013.6081,332.7281,332.7218,400
25 Jul 202479,542.1180,143.1079,477.8380,039.8080,039.809,700
24 Jul 202480,343.3880,519.5879,750.5180,148.8880,148.889,900
23 Jul 202480,724.3080,766.4179,224.3280,429.0480,429.0413,100
22 Jul 202480,408.9080,800.9280,100.6580,502.0880,502.0811,400
19 Jul 202481,585.0681,587.7680,499.1080,604.6580,604.6516,100
18 Jul 202480,514.2581,522.5580,390.3781,343.4681,343.469,300
16 Jul 202480,731.4980,898.3080,598.0680,716.5580,716.558,700
15 Jul 202480,686.5480,862.5480,556.9780,664.8680,664.8616,200
12 Jul 202480,093.6280,893.5179,843.3980,519.3480,519.3418,400
11 Jul 202480,170.0980,170.0979,464.3879,897.3479,897.348,200
10 Jul 202480,481.3680,481.3679,435.7679,924.7779,924.779,300
09 Jul 202480,107.2180,397.1779,998.5680,351.6480,351.646,200
08 Jul 202479,915.0080,067.4679,731.8379,960.3879,960.3814,100
05 Jul 202479,778.9880,149.8779,478.9679,996.6079,996.6016,200
04 Jul 202480,321.7980,392.6479,986.4180,049.6780,049.678,800
03 Jul 202480,013.7780,074.3079,754.9579,986.8079,986.80-
02 Jul 202479,840.3779,855.8779,231.1179,441.4579,441.45-
01 Jul 202479,043.3579,561.0078,971.7979,476.1979,476.19-
28 Jun 202479,457.5879,671.5878,905.8979,032.7379,032.7317,200
27 Jun 202478,758.6779,396.0378,467.3479,243.1879,243.189,600
26 Jun 202478,094.0278,759.4077,945.9478,674.2578,674.258,600
25 Jun 202477,529.1978,164.7177,459.6078,053.5278,053.528,800
24 Jun 202476,885.6577,423.0276,745.9477,341.0877,341.0813,900
21 Jun 202477,729.4877,808.4576,802.0077,209.9077,209.9023,200
20 Jun 202477,554.8377,643.0977,100.3677,478.9377,478.938,700
19 Jun 202477,543.2277,851.6376,954.8777,337.5977,337.5911,100
18 Jun 202477,235.3177,366.7777,071.4477,301.1477,301.147,400
14 Jun 202476,912.3877,081.3076,549.0576,992.7776,992.7712,400
13 Jun 202477,102.0577,145.4676,719.7076,810.9076,810.907,500
12 Jun 202476,679.1177,050.5376,533.7876,606.5776,606.579,700
11 Jun 202476,680.9076,860.5376,296.4476,456.5976,456.596,700
10 Jun 202476,935.4177,079.0476,379.7376,490.0876,490.0817,300
07 Jun 202475,031.7976,795.3174,941.8876,693.3676,693.3629,000
06 Jun 202475,078.7075,297.7374,474.9475,074.5175,074.5113,300
05 Jun 202473,027.8874,534.8271,879.4474,382.2474,382.2417,200
04 Jun 202476,285.7876,300.4670,234.4372,079.0572,079.0539,100
03 Jun 202476,583.2976,738.8975,678.4376,468.7876,468.7819,300
31 May 202474,208.5374,478.8973,765.1573,961.3173,961.3119,200
30 May 202474,365.8874,493.5573,668.7373,885.6073,885.6011,800
29 May 202474,826.9474,986.2274,454.5574,502.9074,502.908,200
28 May 202475,585.4075,585.4075,083.2275,170.4575,170.456,900
27 May 202475,655.4676,009.6875,175.2775,390.5075,390.5010,200
24 May 202475,335.4575,636.5075,244.2275,410.3975,410.3910,300
23 May 202474,253.5375,499.9174,158.3575,418.0475,418.0411,900
22 May 202474,165.5274,307.7973,860.3374,221.0674,221.066,200
21 May 202473,842.9674,189.1973,762.3773,953.3173,953.3111,000
17 May 202473,711.3174,070.8473,459.8073,917.0373,917.0311,900
16 May 202473,338.2473,749.4772,529.9773,663.7273,663.729,700
15 May 202473,200.2373,301.4772,822.6672,987.0372,987.037,700
14 May 202472,696.7273,286.2672,683.9973,104.6173,104.617,100
13 May 202472,476.6572,863.5671,866.0172,776.1372,776.1313,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...