|
 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 | | 2005-04-25 | 11,000 | 6,338.67 | 6,391.73 | 6,308.48 | 6,377.85 | 00:00:00 | | 2005-04-26 | 8,800 | 6,374.28 | 6,377.54 | 6,323.53 | 6,339.98 | 00:00:00 | | 2005-04-27 | 14,000 | 6,323.90 | 6,357.56 | 6,258.07 | 6,278.50 | 00:00:00 | | 2005-04-28 | 14,800 | 6,271.61 | 6,292.91 | 6,233.29 | 6,284.20 | 00:00:00 | | 2005-04-29 | 14,000 | 6,283.07 | 6,288.44 | 6,138.47 | 6,154.44 | 00:00:00 | | 2005-05-02 | 12,200 | 6,183.07 | 6,223.78 | 6,141.37 | 6,195.15 | 00:00:00 | | 2005-05-03 | 12,600 | 6,200.39 | 6,246.24 | 6,189.16 | 6,216.77 | 00:00:00 | | 2005-05-04 | 9,600 | 6,218.95 | 6,294.85 | 6,218.95 | 6,289.55 | 00:00:00 | | 2005-05-05 | 9,800 | 6,322.02 | 6,391.32 | 6,322.02 | 6,359.65 | 00:00:00 | | 2005-05-06 | 13,800 | 6,367.25 | 6,402.35 | 6,334.01 | 6,388.48 | 00:00:00 | | 2005-05-09 | 11,600 | 6,391.80 | 6,486.07 | 6,391.80 | 6,481.35 | 00:00:00 | | 2005-05-10 | 12,600 | 6,486.08 | 6,494.91 | 6,439.69 | 6,454.71 | 00:00:00 | | 2005-05-11 | 10,600 | 6,420.25 | 6,454.41 | 6,380.76 | 6,445.13 | 00:00:00 | | 2005-05-12 | 10,000 | 6,442.86 | 6,482.39 | 6,432.17 | 6,456.82 | 00:00:00 | | 2005-05-13 | 29,000 | 6,447.72 | 6,462.85 | 6,418.78 | 6,451.54 | 00:00:00 | | 2005-05-16 | 8,400 | 6,456.97 | 6,532.15 | 6,456.97 | 6,528.03 | 00:00:00 | | 2005-05-17 | 11,800 | 6,545.22 | 6,568.61 | 6,450.86 | 6,466.00 | 00:00:00 | | 2005-05-18 | 14,800 | 6,457.37 | 6,457.37 | 6,380.53 | 6,447.00 | 00:00:00 | | 2005-05-19 | 11,400 | 6,461.07 | 6,537.74 | 6,460.24 | 6,478.94 | 00:00:00 | | 2005-05-20 | 11,400 | 6,462.16 | 6,512.96 | 6,438.60 | 6,499.50 | 00:00:00 | | 2005-05-23 | 8,200 | 6,504.49 | 6,549.57 | 6,499.21 | 6,539.83 | 00:00:00 | | 2005-05-24 | 10,400 | 6,563.02 | 6,579.05 | 6,522.80 | 6,565.37 | 00:00:00 | | 2005-05-25 | 10,800 | 6,566.84 | 6,612.25 | 6,537.61 | 6,597.60 | 00:00:00 | | 2005-05-26 | 13,800 | 6,599.27 | 6,685.33 | 6,587.57 | 6,670.78 | 00:00:00 | | 2005-05-27 | 15,400 | 6,689.56 | 6,772.74 | 6,689.14 | 6,707.72 | 00:00:00 | | 2005-05-30 | 9,600 | 6,697.15 | 6,724.99 | 6,642.61 | 6,663.55 | 00:00:00 | | 2005-05-31 | 8,600 | 6,666.17 | 6,721.61 | 6,647.70 | 6,715.11 | 00:00:00 | | 2005-06-01 | 9,800 | 6,729.39 | 6,763.28 | 6,710.37 | 6,729.90 | 00:00:00 | | 2005-06-02 | 9,400 | 6,733.46 | 6,756.62 | 6,647.36 | 6,655.56 | 00:00:00 | | 2005-06-03 | 12,200 | 6,664.98 | 6,761.13 | 6,647.69 | 6,748.85 | 00:00:00 | | 2005-06-06 | 9,800 | 6,747.20 | 6,813.91 | 6,740.63 | 6,758.19 | 00:00:00 | | 2005-06-07 | 8,400 | 6,756.60 | 6,795.03 | 6,737.09 | 6,781.25 | 00:00:00 | | 2005-06-08 | 10,000 | 6,768.20 | 6,862.83 | 6,768.20 | 6,858.24 | 00:00:00 | | 2005-06-09 | 14,600 | 6,858.70 | 6,862.79 | 6,813.20 | 6,832.53 | 00:00:00 | | 2005-06-10 | 10,200 | 6,833.58 | 6,883.67 | 6,774.14 | 6,781.99 | 00:00:00 | | 2005-06-13 | 8,400 | 6,790.33 | 6,843.62 | 6,757.04 | 6,832.68 | 00:00:00 | | 2005-06-14 | 9,200 | 6,847.62 | 6,865.18 | 6,819.31 | 6,860.18 | 00:00:00 | | 2005-06-15 | 9,800 | 6,876.79 | 6,916.33 | 6,858.08 | 6,906.98 | 00:00:00 | | 2005-06-16 | 12,600 | 6,906.12 | 6,933.26 | 6,869.47 | 6,900.41 | 00:00:00 | | 2005-06-17 | 11,000 | 6,913.07 | 6,921.60 | 6,855.55 | 6,906.52 | 00:00:00 | | 2005-06-20 | 24,400 | 6,940.06 | 7,001.55 | 6,940.06 | 6,984.55 | 00:00:00 | | 2005-06-21 | 19,000 | 6,985.91 | 7,083.58 | 6,967.95 | 7,076.52 | 00:00:00 | | 2005-06-22 | 37,200 | 7,079.87 | 7,167.32 | 7,079.87 | 7,145.34 | 00:00:00 | | 2005-06-23 | 20,800 | 7,142.91 | 7,156.55 | 7,090.48 | 7,119.76 | 00:00:00 | | 2005-06-24 | 15,400 | 7,104.43 | 7,178.04 | 7,058.01 | 7,148.62 | 00:00:00 | | 2005-06-27 | 18,400 | 7,136.39 | 7,228.21 | 7,133.94 | 7,151.08 | 00:00:00 | | 2005-06-28 | 17,400 | 7,158.66 | 7,175.15 | 7,036.06 | 7,049.00 | 00:00:00 | | 2005-06-29 | 14,200 | 7,059.37 | 7,125.21 | 7,034.48 | 7,119.88 | 00:00:00 | | 2005-06-30 | 28,600 | 7,154.27 | 7,218.28 | 7,154.27 | 7,193.85 | 00:00:00 | | 2005-07-01 | 12,600 | 7,165.45 | 7,228.57 | 7,154.93 | 7,210.77 | 00:00:00 | | 2005-07-04 | 9,600 | 7,186.74 | 7,284.41 | 7,186.74 | 7,277.31 | 00:00:00 | | 2005-07-05 | 12,600 | 7,275.00 | 7,308.72 | 7,209.86 | 7,220.25 | 00:00:00 | | 2005-07-06 | 13,400 | 7,227.22 | 7,296.18 | 7,227.22 | 7,287.60 | 00:00:00 | | 2005-07-07 | 16,800 | 7,281.07 | 7,306.54 | 7,123.11 | 7,145.13 | 00:00:00 | | 2005-07-08 | 14,600 | 7,171.52 | 7,240.39 | 7,158.14 | 7,212.08 | 00:00:00 | | 2005-07-11 | 13,400 | 7,227.51 | 7,320.25 | 7,227.51 | 7,306.74 | 00:00:00 | | 2005-07-12 | 17,000 | 7,297.95 | 7,352.46 | 7,217.60 | 7,303.95 | 00:00:00 | | 2005-07-13 | 11,600 | 7,303.19 | 7,338.01 | 7,236.78 | 7,247.91 | 00:00:00 | | 2005-07-14 | 13,600 | 7,262.86 | 7,263.03 | 7,163.85 | 7,187.70 | 00:00:00 | | 2005-07-15 | 10,400 | 7,192.45 | 7,283.04 | 7,178.09 | 7,271.54 | 00:00:00 | | 2005-07-18 | 17,400 | 7,325.65 | 7,359.81 | 7,308.87 | 7,347.10 | 00:00:00 | | 2005-07-19 | 11,000 | 7,348.60 | 7,385.69 | 7,317.85 | 7,346.63 | 00:00:00 | | 2005-07-20 | 9,800 | 7,373.94 | 7,392.67 | 7,334.48 | 7,342.89 | 00:00:00 | | 2005-07-21 | 12,600 | 7,345.98 | 7,380.69 | 7,275.59 | 7,304.32 | 00:00:00 | | 2005-07-22 | 12,200 | 7,306.64 | 7,429.95 | 7,273.19 | 7,423.25 | 00:00:00 | | 2005-07-25 | 17,200 | 7,427.65 | 7,526.88 | 7,427.65 | 7,505.60 | 00:00:00 | | 2005-07-26 | 20,200 | 7,524.10 | 7,564.79 | 7,473.24 | 7,552.77 | 00:00:00 | | 2005-07-27 | 13,200 | 7,559.76 | 7,620.37 | 7,504.96 | 7,605.03 | 00:00:00 | | 2005-07-29 | 21,800 | 7,556.17 | 7,708.59 | 7,545.79 | 7,635.42 | 00:00:00 | | 2005-08-01 | 13,800 | 7,632.01 | 7,681.11 | 7,596.74 | 7,669.45 | 00:00:00 | | 2005-08-02 | 19,400 | 7,683.13 | 7,762.80 | 7,683.13 | 7,756.04 | 00:00:00 | | 2005-08-03 | 28,600 | 7,774.29 | 7,843.77 | 7,740.83 | 7,756.47 | 00:00:00 | | 2005-08-04 | 23,400 | 7,810.05 | 7,826.36 | 7,756.97 | 7,797.08 | 00:00:00 | | 2005-08-05 | 17,400 | 7,806.11 | 7,817.61 | 7,738.64 | 7,754.00 | 00:00:00 | | 2005-08-08 | 16,800 | 7,760.67 | 7,781.04 | 7,594.94 | 7,606.17 | 00:00:00 | | 2005-08-09 | 23,200 | 7,617.46 | 7,686.85 | 7,559.80 | 7,595.57 | 00:00:00 | | 2005-08-10 | 14,000 | 7,615.90 | 7,741.35 | 7,615.90 | 7,729.82 | 00:00:00 | | 2005-08-11 | 27,000 | 7,749.01 | 7,842.55 | 7,727.50 | 7,816.51 | 00:00:00 | | 2005-08-12 | 16,800 | 7,835.70 | 7,861.26 | 7,755.58 | 7,767.49 | 00:00:00 | | 2005-08-16 | 11,000 | 7,774.27 | 7,828.01 | 7,737.76 | 7,768.24 | 00:00:00 | | 2005-08-17 | 11,200 | 7,771.78 | 7,870.62 | 7,735.37 | 7,859.53 | 00:00:00 | | 2005-08-18 | 13,200 | 7,902.84 | 7,921.39 | 7,791.91 | 7,811.33 | 00:00:00 | | 2005-08-19 | 10,600 | 7,817.74 | 7,867.89 | 7,760.69 | 7,780.76 | 00:00:00 | | 2005-08-22 | 16,000 | 7,814.93 | 7,845.96 | 7,711.18 | 7,750.60 | 00:00:00 | | 2005-08-23 | 11,000 | 7,764.86 | 7,770.83 | 7,601.34 | 7,615.99 | 00:00:00 | | 2005-08-24 | 15,000 | 7,615.68 | 7,639.68 | 7,537.50 | 7,612.00 | 00:00:00 | | 2005-08-25 | 10,600 | 7,651.11 | 7,672.18 | 7,595.84 | 7,660.42 | 00:00:00 | | 2005-08-26 | 11,800 | 7,701.07 | 7,732.31 | 7,644.41 | 7,680.22 | 00:00:00 | | 2005-08-29 | 7,600 | 7,693.00 | 7,699.56 | 7,566.21 | 7,634.43 | 00:00:00 | | 2005-08-30 | 9,800 | 7,681.67 | 7,758.36 | 7,679.44 | 7,745.00 | 00:00:00 | | 2005-08-31 | 9,600 | 7,746.80 | 7,807.67 | 7,726.98 | 7,805.43 | 00:00:00 | | 2005-09-01 | 11,200 | 7,818.90 | 7,902.19 | 7,818.90 | 7,876.15 | 00:00:00 | | 2005-09-02 | 12,600 | 7,888.11 | 7,928.07 | 7,836.34 | 7,899.77 | 00:00:00 | | 2005-09-05 | 10,200 | 7,901.35 | 7,983.33 | 7,901.35 | 7,925.24 | 00:00:00 | | 2005-09-06 | 10,000 | 7,931.42 | 7,976.40 | 7,914.41 | 7,946.78 | 00:00:00 | | 2005-09-08 | 10,400 | 7,957.35 | 8,060.26 | 7,957.35 | 8,052.56 | 00:00:00 | | 2005-09-09 | 8,800 | 8,060.89 | 8,077.74 | 8,015.75 | 8,060.01 | 00:00:00 | | 2005-09-12 | 8,200 | 8,072.99 | 8,142.81 | 8,072.99 | 8,138.42 | 00:00:00 | | 2005-09-13 | 9,400 | 8,137.39 | 8,202.04 | 8,121.08 | 8,193.96 | 00:00:00 | | 2005-09-14 | 17,400 | 8,207.53 | 8,260.01 | 8,144.32 | 8,189.48 | 00:00:00 | | 2005-09-15 | 11,800 | 8,208.21 | 8,294.24 | 8,203.77 | 8,283.76 | 00:00:00 | | 2005-09-16 | 12,800 | 8,296.88 | 8,388.80 | 8,268.60 | 8,380.96 | 00:00:00 | | 2005-09-19 | 10,600 | 8,399.51 | 8,461.10 | 8,382.96 | 8,444.84 | 00:00:00 | | 2005-09-20 | 15,600 | 8,412.71 | 8,515.50 | 8,376.12 | 8,500.28 | 00:00:00 | | 2005-09-21 | 26,800 | 8,499.33 | 8,521.75 | 8,261.58 | 8,487.14 | 00:00:00 | | 2005-09-22 | 27,200 | 8,480.62 | 8,519.60 | 8,186.13 | 8,221.64 | 00:00:00 | | 2005-09-23 | 20,000 | 8,255.05 | 8,327.35 | 8,121.81 | 8,222.59 | 00:00:00 | | 2005-09-26 | 18,600 | 8,280.06 | 8,487.36 | 8,280.06 | 8,478.91 | 00:00:00 | | 2005-09-27 | 20,000 | 8,497.25 | 8,585.76 | 8,444.98 | 8,525.52 | 00:00:00 | | 2005-09-28 | 18,000 | 8,535.81 | 8,613.83 | 8,475.68 | 8,606.03 | 00:00:00 | | 2005-09-29 | 19,800 | 8,588.47 | 8,722.17 | 8,588.47 | 8,650.17 | 00:00:00 | | 2005-09-30 | 23,400 | 8,672.66 | 8,683.57 | 8,527.38 | 8,634.48 | 00:00:00 | | 2005-10-03 | 16,600 | 8,662.99 | 8,725.75 | 8,662.99 | 8,697.65 | 00:00:00 | | 2005-10-04 | 27,400 | 8,706.70 | 8,808.83 | 8,706.70 | 8,799.96 | 00:00:00 | | 2005-10-05 | 23,600 | 8,815.67 | 8,821.84 | 8,695.69 | 8,724.47 | 00:00:00 | | 2005-10-06 | 29,400 | 8,693.20 | 8,693.20 | 8,508.43 | 8,528.70 | 00:00:00 | | 2005-10-07 | 25,000 | 8,528.70 | 8,586.43 | 8,410.69 | 8,491.56 | 00:00:00 | | 2005-10-10 | 16,200 | 8,516.44 | 8,564.85 | 8,465.90 | 8,483.86 | 00:00:00 | | 2005-10-11 | 21,200 | 8,547.95 | 8,563.85 | 8,381.96 | 8,540.56 | 00:00:00 | | 2005-10-13 | 24,200 | 8,520.48 | 8,547.80 | 8,346.32 | 8,376.90 | 00:00:00 | | 2005-10-14 | 25,200 | 8,389.45 | 8,396.42 | 8,180.10 | 8,201.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
