|
 BSE SENSEX - Bombay Stock Exchange - [Ticker: ^BSESN] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^BSESN quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-12 | 28,800 | 5,296.25 | 5,387.87 | 5,296.25 | 5,358.35 | 00:00:00 | | 2004-05-13 | 45,200 | 5,234.51 | 5,487.34 | 5,131.03 | 5,399.47 | 00:00:00 | | 2004-05-14 | 49,400 | 5,409.34 | 5,416.04 | 5,043.99 | 5,069.87 | 00:00:00 | | 2004-05-17 | 34,000 | 5,020.89 | 5,020.89 | 4,227.50 | 4,505.16 | 00:00:00 | | 2004-05-18 | 37,200 | 4,547.70 | 4,949.27 | 4,547.70 | 4,877.02 | 00:00:00 | | 2004-05-19 | 39,600 | 4,941.72 | 5,059.89 | 4,892.46 | 5,006.10 | 00:00:00 | | 2004-05-20 | 37,000 | 5,048.17 | 5,073.70 | 4,912.17 | 4,932.11 | 00:00:00 | | 2004-05-21 | 32,200 | 4,922.48 | 4,978.56 | 4,804.90 | 4,961.57 | 00:00:00 | | 2004-05-24 | 26,600 | 4,993.45 | 5,132.90 | 4,993.45 | 5,123.23 | 00:00:00 | | 2004-05-25 | 29,000 | 5,117.52 | 5,143.93 | 4,976.01 | 5,102.22 | 00:00:00 | | 2004-05-26 | 31,400 | 5,116.58 | 5,163.61 | 5,049.21 | 5,081.95 | 00:00:00 | | 2004-05-27 | 25,000 | 5,054.45 | 5,107.60 | 5,019.39 | 5,058.55 | 00:00:00 | | 2004-05-28 | 37,000 | 5,026.92 | 5,026.92 | 4,821.59 | 4,835.39 | 00:00:00 | | 2004-05-31 | 35,000 | 4,760.28 | 4,830.08 | 4,665.21 | 4,759.62 | 00:00:00 | | 2004-06-01 | 30,800 | 4,792.01 | 4,899.53 | 4,792.01 | 4,835.12 | 00:00:00 | | 2004-06-02 | 26,400 | 4,846.09 | 4,946.15 | 4,846.09 | 4,923.69 | 00:00:00 | | 2004-06-03 | 34,000 | 4,972.27 | 5,012.52 | 4,789.63 | 4,817.99 | 00:00:00 | | 2004-06-04 | 38,400 | 4,803.31 | 4,902.27 | 4,759.35 | 4,889.00 | 00:00:00 | | 2004-06-07 | 31,800 | 4,927.50 | 4,991.48 | 4,905.53 | 4,938.15 | 00:00:00 | | 2004-06-08 | 31,000 | 4,960.87 | 4,970.39 | 4,891.86 | 4,962.63 | 00:00:00 | | 2004-06-09 | 33,000 | 4,972.34 | 5,000.59 | 4,945.24 | 4,963.75 | 00:00:00 | | 2004-06-10 | 27,000 | 4,954.06 | 4,975.75 | 4,919.94 | 4,944.64 | 00:00:00 | | 2004-06-11 | 27,600 | 4,931.49 | 4,945.86 | 4,823.10 | 4,832.71 | 00:00:00 | | 2004-06-14 | 29,600 | 4,810.42 | 4,810.42 | 4,725.39 | 4,746.01 | 00:00:00 | | 2004-06-15 | 30,000 | 4,696.51 | 4,824.03 | 4,696.51 | 4,814.85 | 00:00:00 | | 2004-06-16 | 27,400 | 4,837.36 | 4,863.63 | 4,772.10 | 4,788.80 | 00:00:00 | | 2004-06-17 | 28,600 | 4,791.30 | 4,859.81 | 4,746.51 | 4,839.88 | 00:00:00 | | 2004-06-18 | 28,600 | 4,822.08 | 4,828.19 | 4,750.73 | 4,769.99 | 00:00:00 | | 2004-06-21 | 23,800 | 4,770.65 | 4,790.93 | 4,731.72 | 4,738.62 | 00:00:00 | | 2004-06-22 | 29,200 | 4,732.95 | 4,767.35 | 4,717.78 | 4,735.86 | 00:00:00 | | 2004-06-23 | 31,400 | 4,742.80 | 4,752.47 | 4,635.17 | 4,644.00 | 00:00:00 | | 2004-06-24 | 40,400 | 4,656.81 | 4,717.74 | 4,613.94 | 4,708.55 | 00:00:00 | | 2004-06-25 | 39,400 | 4,717.83 | 4,775.66 | 4,680.42 | 4,756.39 | 00:00:00 | | 2004-06-28 | 28,600 | 4,784.58 | 4,844.72 | 4,772.87 | 4,837.60 | 00:00:00 | | 2004-06-29 | 34,200 | 4,838.74 | 4,873.71 | 4,802.04 | 4,841.38 | 00:00:00 | | 2004-06-30 | 35,600 | 4,859.94 | 4,877.90 | 4,788.85 | 4,795.46 | 00:00:00 | | 2004-07-01 | 33,200 | 4,813.76 | 4,879.81 | 4,785.94 | 4,874.05 | 00:00:00 | | 2004-07-02 | 32,000 | 4,842.46 | 4,895.48 | 4,813.16 | 4,870.58 | 00:00:00 | | 2004-07-05 | 24,200 | 4,861.15 | 4,894.39 | 4,831.85 | 4,843.77 | 00:00:00 | | 2004-07-06 | 29,600 | 4,846.42 | 4,939.40 | 4,839.18 | 4,928.59 | 00:00:00 | | 2004-07-07 | 35,000 | 4,919.54 | 4,987.05 | 4,912.22 | 4,955.97 | 00:00:00 | | 2004-07-08 | 47,800 | 4,972.06 | 5,004.17 | 4,808.63 | 4,843.84 | 00:00:00 | | 2004-07-09 | 23,600 | 4,766.49 | 4,954.86 | 4,723.04 | 4,945.48 | 00:00:00 | | 2004-07-12 | 17,000 | 4,949.42 | 4,967.92 | 4,917.38 | 4,944.54 | 00:00:00 | | 2004-07-13 | 16,000 | 4,961.87 | 4,978.49 | 4,878.06 | 4,898.99 | 00:00:00 | | 2004-07-14 | 24,600 | 4,911.22 | 4,933.34 | 4,835.34 | 4,848.30 | 00:00:00 | | 2004-07-15 | 26,600 | 4,849.38 | 4,900.18 | 4,844.66 | 4,888.19 | 00:00:00 | | 2004-07-16 | 25,800 | 4,894.40 | 4,961.32 | 4,874.46 | 4,951.17 | 00:00:00 | | 2004-07-19 | 21,600 | 4,957.08 | 5,009.63 | 4,942.43 | 4,975.40 | 00:00:00 | | 2004-07-20 | 21,800 | 4,974.52 | 4,982.04 | 4,936.60 | 4,957.88 | 00:00:00 | | 2004-07-21 | 20,200 | 4,973.88 | 5,041.19 | 4,951.55 | 4,993.76 | 00:00:00 | | 2004-07-22 | 37,400 | 5,041.14 | 5,082.81 | 5,020.69 | 5,054.29 | 00:00:00 | | 2004-07-23 | 35,000 | 5,073.10 | 5,086.03 | 5,034.20 | 5,073.34 | 00:00:00 | | 2004-07-26 | 28,600 | 5,046.99 | 5,126.45 | 5,034.23 | 5,118.17 | 00:00:00 | | 2004-07-27 | 40,800 | 5,130.86 | 5,155.63 | 5,068.62 | 5,075.88 | 00:00:00 | | 2004-07-28 | 28,000 | 5,087.66 | 5,104.66 | 5,045.46 | 5,070.29 | 00:00:00 | | 2004-07-29 | 28,800 | 5,082.61 | 5,133.80 | 5,051.49 | 5,120.45 | 00:00:00 | | 2004-07-30 | 28,800 | 5,134.92 | 5,200.85 | 5,134.92 | 5,170.32 | 00:00:00 | | 2004-08-02 | 22,000 | 5,193.25 | 5,210.92 | 5,167.29 | 5,202.53 | 00:00:00 | | 2004-08-03 | 29,400 | 5,213.55 | 5,242.15 | 5,181.99 | 5,194.63 | 00:00:00 | | 2004-08-04 | 27,200 | 5,189.88 | 5,201.56 | 5,145.22 | 5,169.07 | 00:00:00 | | 2004-08-05 | 24,000 | 5,178.61 | 5,257.32 | 5,178.61 | 5,252.78 | 00:00:00 | | 2004-08-06 | 30,200 | 5,249.73 | 5,262.89 | 5,166.19 | 5,196.99 | 00:00:00 | | 2004-08-09 | 26,200 | 5,176.39 | 5,240.29 | 5,154.32 | 5,233.21 | 00:00:00 | | 2004-08-10 | 26,000 | 5,248.46 | 5,266.99 | 5,214.99 | 5,252.05 | 00:00:00 | | 2004-08-11 | 28,600 | 5,263.27 | 5,269.22 | 5,159.53 | 5,175.16 | 00:00:00 | | 2004-08-12 | 27,000 | 5,167.52 | 5,194.04 | 5,117.80 | 5,139.77 | 00:00:00 | | 2004-08-13 | 93,800 | 5,126.91 | 5,144.70 | 5,084.51 | 5,102.92 | 00:00:00 | | 2004-08-16 | 24,600 | 5,105.26 | 5,114.79 | 5,056.07 | 5,102.37 | 00:00:00 | | 2004-08-17 | 23,400 | 5,124.29 | 5,148.53 | 5,083.03 | 5,102.94 | 00:00:00 | | 2004-08-18 | 24,200 | 5,103.97 | 5,103.97 | 5,025.49 | 5,038.28 | 00:00:00 | | 2004-08-19 | 23,200 | 5,056.17 | 5,132.83 | 5,056.17 | 5,123.65 | 00:00:00 | | 2004-08-20 | 24,000 | 5,128.10 | 5,128.10 | 5,047.75 | 5,064.66 | 00:00:00 | | 2004-08-23 | 27,400 | 5,064.42 | 5,080.22 | 5,022.29 | 5,033.69 | 00:00:00 | | 2004-08-24 | 21,000 | 5,048.63 | 5,084.74 | 5,040.71 | 5,067.39 | 00:00:00 | | 2004-08-25 | 19,000 | 5,073.23 | 5,093.37 | 5,054.56 | 5,088.56 | 00:00:00 | | 2004-08-26 | 22,400 | 5,105.38 | 5,145.60 | 5,105.38 | 5,135.45 | 00:00:00 | | 2004-08-27 | 18,800 | 5,147.86 | 5,148.75 | 5,094.56 | 5,117.01 | 00:00:00 | | 2004-08-30 | 14,800 | 5,130.54 | 5,192.80 | 5,130.54 | 5,186.45 | 00:00:00 | | 2004-08-31 | 16,200 | 5,192.18 | 5,202.51 | 5,155.96 | 5,192.08 | 00:00:00 | | 2004-09-01 | 16,200 | 5,202.16 | 5,222.81 | 5,202.02 | 5,210.85 | 00:00:00 | | 2004-09-02 | 19,200 | 5,218.95 | 5,233.32 | 5,189.29 | 5,198.72 | 00:00:00 | | 2004-09-03 | 17,600 | 5,190.69 | 5,223.94 | 5,178.57 | 5,218.46 | 00:00:00 | | 2004-09-06 | 17,000 | 5,226.09 | 5,264.87 | 5,226.09 | 5,246.23 | 00:00:00 | | 2004-09-07 | 19,200 | 5,245.16 | 5,270.89 | 5,240.15 | 5,264.67 | 00:00:00 | | 2004-09-08 | 20,200 | 5,281.11 | 5,305.67 | 5,270.66 | 5,298.16 | 00:00:00 | | 2004-09-09 | 21,600 | 5,307.83 | 5,328.33 | 5,269.51 | 5,298.23 | 00:00:00 | | 2004-09-10 | 21,200 | 5,305.42 | 5,376.12 | 5,281.06 | 5,370.05 | 00:00:00 | | 2004-09-13 | 21,400 | 5,380.71 | 5,421.52 | 5,379.60 | 5,397.46 | 00:00:00 | | 2004-09-14 | 26,400 | 5,409.52 | 5,434.33 | 5,376.04 | 5,428.77 | 00:00:00 | | 2004-09-15 | 27,600 | 5,441.96 | 5,456.85 | 5,399.34 | 5,420.09 | 00:00:00 | | 2004-09-16 | 23,400 | 5,415.46 | 5,483.59 | 5,401.00 | 5,477.68 | 00:00:00 | | 2004-09-17 | 26,400 | 5,493.72 | 5,569.47 | 5,493.37 | 5,561.15 | 00:00:00 | | 2004-09-20 | 25,600 | 5,562.68 | 5,585.57 | 5,535.57 | 5,545.82 | 00:00:00 | | 2004-09-21 | 27,600 | 5,547.49 | 5,611.60 | 5,536.00 | 5,605.93 | 00:00:00 | | 2004-09-22 | 28,000 | 5,609.96 | 5,638.79 | 5,571.84 | 5,616.87 | 00:00:00 | | 2004-09-23 | 27,400 | 5,597.32 | 5,609.04 | 5,530.86 | 5,539.48 | 00:00:00 | | 2004-09-24 | 22,600 | 5,527.22 | 5,575.40 | 5,513.68 | 5,527.75 | 00:00:00 | | 2004-09-27 | 15,800 | 5,530.00 | 5,545.73 | 5,486.41 | 5,511.81 | 00:00:00 | | 2004-09-28 | 20,400 | 5,506.83 | 5,518.21 | 5,454.85 | 5,462.61 | 00:00:00 | | 2004-09-29 | 23,400 | 5,477.61 | 5,533.33 | 5,428.20 | 5,527.56 | 00:00:00 | | 2004-09-30 | 24,400 | 5,545.26 | 5,598.55 | 5,545.26 | 5,583.61 | 00:00:00 | | 2004-10-01 | 24,400 | 5,587.46 | 5,685.68 | 5,573.56 | 5,675.54 | 00:00:00 | | 2004-10-04 | 20,600 | 5,706.32 | 5,785.04 | 5,706.32 | 5,766.30 | 00:00:00 | | 2004-10-05 | 22,800 | 5,761.66 | 5,786.54 | 5,741.70 | 5,758.67 | 00:00:00 | | 2004-10-06 | 26,800 | 5,761.44 | 5,799.92 | 5,699.32 | 5,713.75 | 00:00:00 | | 2004-10-07 | 24,600 | 5,718.64 | 5,793.08 | 5,718.64 | 5,773.66 | 00:00:00 | | 2004-10-08 | 19,600 | 5,782.63 | 5,803.82 | 5,755.42 | 5,776.85 | 00:00:00 | | 2004-10-11 | 13,000 | 5,764.86 | 5,792.08 | 5,706.97 | 5,717.54 | 00:00:00 | | 2004-10-12 | 18,200 | 5,750.36 | 5,762.60 | 5,663.79 | 5,676.73 | 00:00:00 | | 2004-10-14 | 17,600 | 5,677.87 | 5,738.61 | 5,645.66 | 5,713.10 | 00:00:00 | | 2004-10-15 | 16,200 | 5,735.49 | 5,758.11 | 5,673.75 | 5,686.73 | 00:00:00 | | 2004-10-18 | 12,400 | 5,706.83 | 5,727.96 | 5,670.37 | 5,679.83 | 00:00:00 | | 2004-10-19 | 14,800 | 5,691.47 | 5,751.60 | 5,686.97 | 5,738.11 | 00:00:00 | | 2004-10-20 | 18,400 | 5,738.44 | 5,750.14 | 5,662.76 | 5,673.02 | 00:00:00 | | 2004-10-21 | 19,000 | 5,680.44 | 5,685.18 | 5,617.37 | 5,641.06 | 00:00:00 | | 2004-10-25 | 18,200 | 5,633.48 | 5,645.88 | 5,573.19 | 5,581.49 | 00:00:00 | | 2004-10-26 | 22,000 | 5,591.01 | 5,654.82 | 5,558.14 | 5,651.09 | 00:00:00 | | 2004-10-27 | 19,800 | 5,656.71 | 5,699.18 | 5,623.04 | 5,662.87 | 00:00:00 | | 2004-10-28 | 23,400 | 5,700.99 | 5,733.75 | 5,700.99 | 5,715.62 | 00:00:00 | | 2004-10-29 | 22,600 | 5,724.46 | 5,731.35 | 5,664.04 | 5,672.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
