New Zealand markets closed

S&P BSE SENSEX (^BSESN)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
49,099.99-1,939.32 (-3.80%)
At close: 3:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202150,256.7150,400.3148,890.4849,099.9949,099.9923,100
25 Feb 202151,207.6151,386.1250,991.7651,039.3151,039.3133,500
24 Feb 202149,763.9450,881.1749,648.7850,781.6950,781.6945,900
23 Feb 202149,994.8550,327.3149,659.8549,751.4149,751.4114,900
22 Feb 202150,910.5150,986.0349,617.3749,744.3249,744.3216,300
19 Feb 202151,238.0251,432.9950,624.3350,889.7650,889.7615,000
18 Feb 202151,903.9651,903.9651,186.6851,324.6951,324.6918,200
17 Feb 202151,996.9452,078.1551,586.3451,703.8351,703.8313,600
16 Feb 202152,400.0352,516.7651,863.6152,104.1752,104.1721,100
15 Feb 2021------
12 Feb 202151,614.7751,804.5851,260.6251,544.3051,544.3015,100
11 Feb 202151,165.8451,592.4551,157.3151,531.5251,531.5212,100
10 Feb 202151,355.8951,512.8650,846.2251,309.3951,309.3916,000
09 Feb 202151,484.2351,835.8651,193.9351,329.0851,329.0821,200
08 Feb 202151,146.6751,523.3851,146.6751,348.7751,348.7720,600
05 Feb 202151,031.3951,073.2750,565.2950,731.6350,731.6332,200
04 Feb 202150,212.2550,687.5149,926.4550,614.2950,614.2933,600
03 Feb 202150,231.0650,526.3949,515.8850,255.7550,255.7522,400
02 Feb 202149,193.2650,154.4849,193.2649,797.7249,797.7228,400
01 Feb 202146,617.9548,764.4046,433.6548,600.6148,600.6122,000
29 Jan 202147,423.4747,423.6646,160.4646,285.7746,285.7714,500
28 Jan 202146,834.5747,172.0246,518.4846,874.3646,874.3625,000
27 Jan 202148,385.2848,387.2547,269.6047,409.9347,409.9319,600
25 Jan 202149,253.6849,263.1548,274.9248,347.5948,347.5915,500
22 Jan 202149,594.9549,676.8848,832.0848,878.5448,878.5418,400
21 Jan 202150,096.5750,184.0149,398.8649,624.7649,624.7619,300
20 Jan 202149,508.7949,874.4249,373.6849,792.1249,792.1212,200
19 Jan 202148,900.3149,499.8648,805.5449,398.2949,398.2911,000
18 Jan 202149,061.2249,122.2348,403.9748,564.2748,564.2716,600
15 Jan 202149,656.7149,656.7148,795.7949,034.6749,034.6714,700
14 Jan 202149,432.8349,663.5849,182.3749,584.1649,584.1624,500
13 Jan 202149,763.9349,795.1949,073.8549,492.3249,492.3227,200
12 Jan 202149,228.2649,569.1449,079.5749,517.1149,517.1112,700
11 Jan 202149,252.3149,303.7948,956.3849,269.3249,269.3221,200
08 Jan 202148,464.9148,854.3448,365.5848,782.5148,782.5122,200
07 Jan 202148,524.3648,558.3448,037.8748,093.3248,093.3218,400
06 Jan 202148,616.6648,616.6647,864.1448,174.0648,174.0622,500
05 Jan 202148,037.6348,486.2447,903.3848,437.7848,437.7812,200
04 Jan 202148,109.1748,220.4747,594.4748,176.8048,176.8013,900
01 Jan 2021------
31 Dec 202047,753.1147,896.9747,602.1247,751.3347,751.3313,900
30 Dec 202047,789.0347,807.8547,358.3647,746.2247,746.2215,600
29 Dec 202047,466.6247,714.5547,361.9047,613.0847,613.0812,800
28 Dec 202047,153.5947,406.7247,148.2447,353.7547,353.759,600
24 Dec 202046,743.4947,053.4046,539.0246,973.5446,973.5413,700
23 Dec 202046,072.3046,513.3245,899.1046,444.1846,444.1810,500
22 Dec 202045,529.6146,080.1845,112.1946,006.6946,006.6925,100
21 Dec 202046,932.1847,055.6944,923.0845,553.9645,553.9624,400
18 Dec 202047,026.0247,026.0246,630.3146,960.6946,960.6912,800
17 Dec 202046,774.3246,992.5746,627.6046,890.3446,890.3417,200
16 Dec 202046,573.3146,704.9746,402.2046,666.4646,666.4613,100
15 Dec 202046,287.3946,350.3045,841.6746,263.1746,263.1716,400
14 Dec 202046,284.7046,373.3445,951.5346,253.4646,253.4618,400
11 Dec 202046,060.3246,309.6345,706.2246,099.0146,099.0126,300
10 Dec 202045,999.4246,043.9745,685.8745,959.8845,959.8812,700
09 Dec 202045,891.0446,164.1045,792.0146,103.5046,103.5020,700
08 Dec 202045,568.8045,742.2345,335.1745,608.5145,608.5118,200
07 Dec 202045,099.9245,458.9245,024.4745,426.9745,426.9718,700
04 Dec 202044,665.9145,148.2844,665.9145,079.5545,079.5527,600
03 Dec 202044,902.0244,953.0144,551.4244,632.6544,632.6530,700
02 Dec 202044,729.5244,729.6444,169.9744,618.0444,618.0416,000
01 Dec 202044,435.8344,730.7944,118.1044,655.4444,655.4416,000
27 Nov 202044,325.0344,407.2843,995.4144,149.7244,149.7215,700
26 Nov 202043,967.5944,361.7843,582.4044,259.7444,259.7414,600
25 Nov 202044,749.7344,825.3743,757.9743,828.1043,828.1019,100
24 Nov 202044,341.1944,601.6344,247.1244,523.0244,523.0217,900
23 Nov 202044,164.1744,271.1543,747.2244,077.1544,077.1517,800
20 Nov 202043,732.1444,013.0243,453.7543,882.2543,882.2517,100
19 Nov 202043,902.2444,230.0043,518.1143,599.9643,599.9624,100
18 Nov 202043,978.5844,215.4943,785.7844,180.0544,180.0518,300
17 Nov 202044,095.8544,161.1643,699.2243,952.7143,952.7120,900
14 Nov 2020------
13 Nov 202043,298.9243,522.2543,053.3743,443.0043,443.0024,400
12 Nov 202043,291.8943,543.9643,127.5543,357.1943,357.1914,500
11 Nov 202043,444.0643,708.4742,970.2143,593.6743,593.6730,300
10 Nov 202042,959.2543,316.4442,660.0943,277.6543,277.6528,700
09 Nov 202042,273.9742,645.3342,263.6442,597.4342,597.4324,300
06 Nov 202041,438.7641,954.9341,383.2941,893.0641,893.0619,000
05 Nov 202041,112.1241,370.9141,030.1741,340.1641,340.1642,600
04 Nov 202040,171.7140,693.5140,076.4740,616.1440,616.1420,900
03 Nov 202039,990.7540,354.7339,952.7940,261.1340,261.1321,400
02 Nov 202039,880.3839,968.0339,334.9239,757.5839,757.5815,400
30 Oct 202039,779.8239,988.2539,241.8739,614.0739,614.0712,000
29 Oct 202039,537.1740,010.8339,524.2539,749.8539,749.8519,500
28 Oct 202040,664.3540,664.3539,774.6039,922.4639,922.4629,400
27 Oct 202040,199.0840,555.6039,978.3940,522.1040,522.1013,900
26 Oct 202040,649.7640,724.4039,948.2940,145.5040,145.5010,100
23 Oct 202040,728.3940,811.1240,590.9040,685.5040,685.5012,400
22 Oct 202040,531.3140,721.5740,309.0540,558.4940,558.4913,900
21 Oct 202040,767.1440,976.0240,150.4840,707.3140,707.3116,700
20 Oct 202040,420.2940,732.0140,305.5940,544.3740,544.3712,100
19 Oct 202040,318.5740,519.4840,211.2240,431.6040,431.6012,300
16 Oct 202039,936.6140,125.7139,699.4239,982.9839,982.9811,000
15 Oct 202041,048.0541,048.0539,667.4739,728.4139,728.4130,400
14 Oct 202040,623.1940,880.2540,279.5540,794.7440,794.7415,000
13 Oct 202040,592.5440,786.8240,461.9740,625.5140,625.5111,000
12 Oct 202040,716.9540,905.4940,387.4040,593.8040,593.8017,600
09 Oct 202040,226.2540,585.3640,066.5440,509.4940,509.4916,600
08 Oct 202040,204.3240,468.8840,062.2340,182.6740,182.6714,400
07 Oct 202039,633.1939,968.0439,450.8239,878.9539,878.9515,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...