|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-14 | 25,200 | 8,389.45 | 8,396.42 | 8,180.10 | 8,201.73 | 00:00:00 | | 2005-10-17 | 21,800 | 8,230.47 | 8,254.80 | 8,131.77 | 8,202.62 | 00:00:00 | | 2005-10-18 | 19,200 | 8,232.26 | 8,317.38 | 8,067.91 | 8,122.25 | 00:00:00 | | 2005-10-19 | 26,400 | 8,066.06 | 8,084.79 | 7,922.89 | 7,971.06 | 00:00:00 | | 2005-10-20 | 27,200 | 8,075.82 | 8,134.83 | 7,838.02 | 7,935.12 | 00:00:00 | | 2005-10-21 | 25,600 | 7,930.50 | 8,080.77 | 7,901.14 | 8,068.95 | 00:00:00 | | 2005-10-24 | 21,400 | 8,096.49 | 8,126.27 | 7,898.41 | 7,920.80 | 00:00:00 | | 2005-10-25 | 22,200 | 7,974.17 | 8,074.08 | 7,921.44 | 7,991.74 | 00:00:00 | | 2005-10-26 | 15,800 | 7,996.92 | 8,047.86 | 7,951.05 | 7,974.69 | 00:00:00 | | 2005-10-27 | 26,800 | 7,989.35 | 7,994.82 | 7,766.99 | 7,798.49 | 00:00:00 | | 2005-10-28 | 21,800 | 7,795.03 | 7,795.03 | 7,656.15 | 7,685.64 | 00:00:00 | | 2005-10-31 | 15,600 | 7,717.07 | 7,905.70 | 7,717.07 | 7,892.32 | 00:00:00 | | 2005-11-01 | 6,200 | 7,989.86 | 8,023.52 | 7,914.77 | 7,944.10 | 00:00:00 | | 2005-11-02 | 16,600 | 7,953.28 | 8,086.84 | 7,891.23 | 8,072.75 | 00:00:00 | | 2005-11-07 | 27,200 | 8,083.59 | 8,216.42 | 8,049.65 | 8,206.83 | 00:00:00 | | 2005-11-08 | 24,000 | 8,218.82 | 8,353.10 | 8,213.75 | 8,317.80 | 00:00:00 | | 2005-11-09 | 19,400 | 8,332.01 | 8,405.46 | 8,269.09 | 8,308.78 | 00:00:00 | | 2005-11-10 | 1,200 | 8,314.39 | 8,342.53 | 8,190.99 | 8,308.93 | 00:00:00 | | 2005-11-11 | 20,200 | 8,332.94 | 8,483.68 | 8,332.94 | 8,471.04 | 00:00:00 | | 2005-11-14 | 16,200 | 8,503.70 | 8,569.91 | 8,416.89 | 8,494.29 | 00:00:00 | | 2005-11-16 | 15,000 | 8,511.10 | 8,606.95 | 8,503.00 | 8,595.92 | 00:00:00 | | 2005-11-17 | 17,000 | 8,611.79 | 8,662.57 | 8,547.34 | 8,649.52 | 00:00:00 | | 2005-11-18 | 22,400 | 8,669.84 | 8,739.57 | 8,661.60 | 8,686.65 | 00:00:00 | | 2005-11-21 | 21,400 | 8,699.27 | 8,713.10 | 8,586.92 | 8,610.74 | 00:00:00 | | 2005-11-22 | 19,600 | 8,602.82 | 8,664.46 | 8,518.18 | 8,534.97 | 00:00:00 | | 2005-11-23 | 19,600 | 8,542.61 | 8,649.68 | 8,537.48 | 8,638.34 | 00:00:00 | | 2005-11-24 | 19,800 | 8,655.14 | 8,765.71 | 8,655.14 | 8,744.04 | 00:00:00 | | 2005-11-25 | 19,000 | 8,760.70 | 8,863.93 | 8,760.70 | 8,853.21 | 00:00:00 | | 2005-11-28 | 18,800 | 8,905.68 | 9,005.63 | 8,905.68 | 8,994.94 | 00:00:00 | | 2005-11-29 | 19,400 | 9,000.65 | 9,000.65 | 8,875.82 | 8,931.16 | 00:00:00 | | 2005-11-30 | 18,200 | 8,962.92 | 9,033.99 | 8,768.80 | 8,788.81 | 00:00:00 | | 2005-12-01 | 18,200 | 8,813.82 | 8,960.11 | 8,769.56 | 8,944.78 | 00:00:00 | | 2005-12-02 | 18,400 | 9,010.58 | 9,057.97 | 8,943.70 | 8,961.61 | 00:00:00 | | 2005-12-05 | 14,400 | 8,965.83 | 9,010.73 | 8,803.37 | 8,823.31 | 00:00:00 | | 2005-12-06 | 14,000 | 8,827.00 | 8,915.12 | 8,783.93 | 8,815.53 | 00:00:00 | | 2005-12-07 | 13,600 | 8,825.93 | 8,915.88 | 8,825.93 | 8,895.81 | 00:00:00 | | 2005-12-08 | 15,400 | 8,918.63 | 8,931.58 | 8,826.39 | 8,906.31 | 00:00:00 | | 2005-12-09 | 20,200 | 8,907.72 | 9,080.76 | 8,907.72 | 9,067.28 | 00:00:00 | | 2005-12-12 | 18,600 | 9,092.65 | 9,175.60 | 9,092.65 | 9,133.67 | 00:00:00 | | 2005-12-13 | 25,200 | 9,160.76 | 9,274.19 | 9,111.03 | 9,263.90 | 00:00:00 | | 2005-12-14 | 24,400 | 9,264.99 | 9,309.01 | 9,199.85 | 9,241.76 | 00:00:00 | | 2005-12-15 | 18,600 | 9,259.78 | 9,298.28 | 9,117.26 | 9,170.40 | 00:00:00 | | 2005-12-16 | 20,000 | 9,191.63 | 9,290.31 | 9,137.16 | 9,284.46 | 00:00:00 | | 2005-12-19 | 101,000 | 9,263.32 | 9,402.68 | 9,263.32 | 9,394.27 | 00:00:00 | | 2005-12-20 | 22,000 | 9,400.25 | 9,427.57 | 9,310.63 | 9,346.24 | 00:00:00 | | 2005-12-21 | 18,800 | 9,349.24 | 9,423.25 | 9,272.76 | 9,339.17 | 00:00:00 | | 2005-12-22 | 36,200 | 9,398.62 | 9,413.70 | 9,328.76 | 9,372.30 | 00:00:00 | | 2005-12-23 | 15,800 | 9,417.29 | 9,442.98 | 9,237.94 | 9,256.91 | 00:00:00 | | 2005-12-26 | 15,400 | 9,254.09 | 9,262.48 | 9,050.51 | 9,085.89 | 00:00:00 | | 2005-12-27 | 14,600 | 9,071.25 | 9,297.07 | 9,020.80 | 9,283.16 | 00:00:00 | | 2005-12-28 | 19,600 | 9,292.18 | 9,350.82 | 9,207.27 | 9,257.51 | 00:00:00 | | 2005-12-29 | 14,200 | 9,272.63 | 9,338.11 | 9,271.63 | 9,323.25 | 00:00:00 | | 2005-12-30 | 15,200 | 9,339.32 | 9,427.23 | 9,311.53 | 9,397.93 | 00:00:00 | | 2006-01-02 | 14,000 | 9,422.49 | 9,457.09 | 9,366.09 | 9,390.14 | 00:00:00 | | 2006-01-03 | 13,200 | 9,401.83 | 9,546.78 | 9,390.79 | 9,539.37 | 00:00:00 | | 2006-01-04 | 21,400 | 9,523.29 | 9,664.94 | 9,523.29 | 9,648.08 | 00:00:00 | | 2006-01-05 | 19,200 | 9,638.27 | 9,679.72 | 9,571.31 | 9,617.74 | 00:00:00 | | 2006-01-06 | 16,000 | 9,635.09 | 9,680.92 | 9,535.66 | 9,640.29 | 00:00:00 | | 2006-01-09 | 15,600 | 9,643.92 | 9,689.68 | 9,539.63 | 9,583.45 | 00:00:00 | | 2006-01-10 | 24,600 | 9,584.47 | 9,600.08 | 9,418.63 | 9,445.30 | 00:00:00 | | 2006-01-12 | 25,400 | 9,334.13 | 9,435.26 | 9,303.71 | 9,380.88 | 00:00:00 | | 2006-01-13 | 15,600 | 9,425.07 | 9,471.89 | 9,362.25 | 9,374.19 | 00:00:00 | | 2006-01-16 | 17,200 | 9,382.86 | 9,397.62 | 9,287.09 | 9,311.19 | 00:00:00 | | 2006-01-17 | 27,200 | 9,317.99 | 9,421.52 | 9,289.23 | 9,314.13 | 00:00:00 | | 2006-01-18 | 45,800 | 9,293.80 | 9,302.78 | 9,158.44 | 9,237.53 | 00:00:00 | | 2006-01-19 | 19,200 | 9,271.63 | 9,473.86 | 9,271.63 | 9,449.84 | 00:00:00 | | 2006-01-20 | 17,800 | 9,493.39 | 9,556.19 | 9,466.10 | 9,520.96 | 00:00:00 | | 2006-01-23 | 16,200 | 9,467.56 | 9,503.40 | 9,432.93 | 9,464.90 | 00:00:00 | | 2006-01-24 | 16,800 | 9,503.42 | 9,574.14 | 9,503.42 | 9,549.92 | 00:00:00 | | 2006-01-25 | 21,600 | 9,580.30 | 9,714.48 | 9,580.30 | 9,685.74 | 00:00:00 | | 2006-01-27 | 18,200 | 9,764.26 | 9,883.95 | 9,764.26 | 9,870.79 | 00:00:00 | | 2006-01-30 | 29,400 | 9,896.46 | 9,945.19 | 9,803.68 | 9,849.03 | 00:00:00 | | 2006-01-31 | 18,400 | 9,892.23 | 9,939.55 | 9,873.37 | 9,919.89 | 00:00:00 | | 2006-02-01 | 19,000 | 9,959.24 | 9,993.92 | 9,819.32 | 9,859.26 | 00:00:00 | | 2006-02-02 | 19,400 | 9,890.90 | 9,956.10 | 9,816.01 | 9,843.87 | 00:00:00 | | 2006-02-03 | 16,000 | 9,834.97 | 9,837.74 | 9,713.51 | 9,742.58 | 00:00:00 | | 2006-02-06 | 21,400 | 9,746.09 | 10,002.83 | 9,739.71 | 9,980.42 | 00:00:00 | | 2006-02-07 | 19,000 | 9,993.39 | 10,099.58 | 9,972.43 | 10,082.28 | 00:00:00 | | 2006-02-08 | 17,600 | 10,083.53 | 10,083.53 | 9,958.55 | 10,044.82 | 00:00:00 | | 2006-02-10 | 18,600 | 10,066.36 | 10,122.25 | 10,057.07 | 10,110.97 | 00:00:00 | | 2006-02-13 | 15,400 | 10,132.67 | 10,182.77 | 10,096.28 | 10,173.25 | 00:00:00 | | 2006-02-14 | 21,400 | 10,180.51 | 10,185.06 | 10,064.46 | 10,086.63 | 00:00:00 | | 2006-02-15 | 24,000 | 10,144.90 | 10,191.97 | 10,036.01 | 10,113.18 | 00:00:00 | | 2006-02-16 | 15,600 | 10,133.42 | 10,195.42 | 10,110.46 | 10,124.30 | 00:00:00 | | 2006-02-17 | 18,800 | 10,168.55 | 10,184.04 | 9,970.00 | 9,981.11 | 00:00:00 | | 2006-02-20 | 14,800 | 10,002.36 | 10,092.85 | 9,896.64 | 10,079.30 | 00:00:00 | | 2006-02-21 | 15,000 | 10,108.16 | 10,195.51 | 10,108.16 | 10,168.11 | 00:00:00 | | 2006-02-22 | 16,000 | 10,179.26 | 10,237.61 | 10,157.26 | 10,224.32 | 00:00:00 | | 2006-02-23 | 18,800 | 10,268.51 | 10,304.88 | 10,228.22 | 10,244.05 | 00:00:00 | | 2006-02-24 | 12,800 | 10,256.74 | 10,271.67 | 10,177.12 | 10,200.76 | 00:00:00 | | 2006-02-27 | 13,000 | 10,214.58 | 10,296.22 | 10,109.34 | 10,282.09 | 00:00:00 | | 2006-02-28 | 31,800 | 10,308.71 | 10,422.65 | 10,206.06 | 10,370.24 | 00:00:00 | | 2006-03-01 | 27,600 | 10,368.75 | 10,573.29 | 10,344.26 | 10,565.47 | 00:00:00 | | 2006-03-02 | 26,800 | 10,597.19 | 10,706.22 | 10,593.80 | 10,626.78 | 00:00:00 | | 2006-03-03 | 17,800 | 10,649.28 | 10,690.00 | 10,556.03 | 10,595.43 | 00:00:00 | | 2006-03-06 | 21,600 | 10,616.99 | 10,741.59 | 10,616.99 | 10,735.36 | 00:00:00 | | 2006-03-07 | 24,400 | 10,747.87 | 10,753.13 | 10,661.62 | 10,725.67 | 00:00:00 | | 2006-03-08 | 27,200 | 10,728.39 | 10,740.60 | 10,493.91 | 10,508.85 | 00:00:00 | | 2006-03-09 | 24,800 | 10,533.89 | 10,593.08 | 10,376.54 | 10,573.54 | 00:00:00 | | 2006-03-10 | 18,400 | 10,581.64 | 10,782.34 | 10,581.64 | 10,765.16 | 00:00:00 | | 2006-03-13 | 15,800 | 10,818.94 | 10,884.48 | 10,782.53 | 10,803.71 | 00:00:00 | | 2006-03-14 | 22,600 | 10,796.82 | 10,896.39 | 10,761.22 | 10,801.72 | 00:00:00 | | 2006-03-16 | 18,400 | 10,859.39 | 10,889.25 | 10,830.19 | 10,878.74 | 00:00:00 | | 2006-03-17 | 26,400 | 10,902.26 | 10,951.38 | 10,844.03 | 10,860.04 | 00:00:00 | | 2006-03-20 | 14,000 | 10,903.25 | 10,946.94 | 10,889.41 | 10,941.11 | 00:00:00 | | 2006-03-21 | 16,200 | 10,945.62 | 11,017.25 | 10,863.61 | 10,905.20 | 00:00:00 | | 2006-03-22 | 19,000 | 10,900.02 | 10,935.09 | 10,784.42 | 10,841.35 | 00:00:00 | | 2006-03-23 | 14,400 | 10,861.95 | 10,924.29 | 10,792.98 | 10,840.59 | 00:00:00 | | 2006-03-24 | 21,800 | 10,851.80 | 10,966.06 | 10,851.80 | 10,950.30 | 00:00:00 | | 2006-03-27 | 22,400 | 10,996.36 | 11,101.42 | 10,996.36 | 11,079.02 | 00:00:00 | | 2006-03-28 | 19,000 | 11,114.43 | 11,146.85 | 11,051.13 | 11,086.03 | 00:00:00 | | 2006-03-29 | 17,800 | 11,103.87 | 11,197.64 | 11,103.87 | 11,183.48 | 00:00:00 | | 2006-03-30 | 23,400 | 11,241.78 | 11,338.66 | 11,227.82 | 11,307.04 | 00:00:00 | | 2006-03-31 | 17,200 | 11,325.96 | 11,356.95 | 11,231.16 | 11,279.96 | 00:00:00 | | 2006-04-03 | 16,600 | 11,342.96 | 11,579.10 | 11,342.96 | 11,564.36 | 00:00:00 | | 2006-04-04 | 18,000 | 11,599.80 | 11,710.69 | 11,570.11 | 11,638.01 | 00:00:00 | | 2006-04-05 | 16,200 | 11,671.14 | 11,755.20 | 11,653.39 | 11,746.90 | 00:00:00 | | 2006-04-07 | 30,400 | 11,845.13 | 11,930.66 | 11,564.87 | 11,589.44 | 00:00:00 | | 2006-04-10 | 22,000 | 11,620.38 | 11,691.92 | 11,535.28 | 11,662.55 | 00:00:00 | | 2006-04-12 | 27,000 | 11,693.15 | 11,702.77 | 11,302.78 | 11,355.73 | 00:00:00 | | 2006-04-13 | 32,800 | 11,366.91 | 11,380.83 | 11,008.43 | 11,237.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
