|
 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 | | 2006-04-13 | 32,800 | 11,366.91 | 11,380.83 | 11,008.43 | 11,237.23 | 00:00:00 | | 2006-04-17 | 22,800 | 11,323.74 | 11,560.90 | 11,323.74 | 11,539.68 | 00:00:00 | | 2006-04-18 | 24,200 | 11,624.97 | 11,834.77 | 11,624.97 | 11,821.57 | 00:00:00 | | 2006-04-19 | 26,200 | 11,880.05 | 11,986.09 | 11,799.62 | 11,895.98 | 00:00:00 | | 2006-04-20 | 26,400 | 11,941.49 | 12,053.74 | 11,866.21 | 12,039.55 | 00:00:00 | | 2006-04-21 | 32,800 | 12,053.90 | 12,102.00 | 11,860.35 | 12,030.30 | 00:00:00 | | 2006-04-24 | 16,600 | 12,063.73 | 12,071.07 | 11,882.48 | 11,915.24 | 00:00:00 | | 2006-04-25 | 18,800 | 11,943.08 | 11,953.00 | 11,621.61 | 11,646.78 | 00:00:00 | | 2006-04-26 | 18,600 | 11,677.05 | 11,965.09 | 11,635.40 | 11,938.53 | 00:00:00 | | 2006-04-27 | 31,200 | 11,968.80 | 12,086.91 | 11,803.49 | 11,835.02 | 00:00:00 | | 2006-04-28 | 22,800 | 11,698.68 | 11,877.32 | 11,344.61 | 11,851.93 | 00:00:00 | | 2006-05-02 | 19,800 | 12,103.78 | 12,288.51 | 12,103.78 | 12,218.78 | 00:00:00 | | 2006-05-03 | 19,200 | 12,231.12 | 12,337.01 | 12,134.19 | 12,310.72 | 00:00:00 | | 2006-05-04 | 20,200 | 12,358.31 | 12,482.91 | 12,264.14 | 12,347.63 | 00:00:00 | | 2006-05-05 | 20,000 | 12,373.47 | 12,443.54 | 12,304.59 | 12,359.70 | 00:00:00 | | 2006-05-08 | 17,600 | 12,393.22 | 12,511.07 | 12,393.22 | 12,462.47 | 00:00:00 | | 2006-05-09 | 22,400 | 12,488.38 | 12,546.47 | 12,356.04 | 12,513.86 | 00:00:00 | | 2006-05-10 | 19,000 | 12,546.93 | 12,624.37 | 12,530.98 | 12,612.38 | 00:00:00 | | 2006-05-11 | 19,000 | 12,631.54 | 12,671.11 | 12,397.02 | 12,435.41 | 00:00:00 | | 2006-05-12 | 21,000 | 12,400.71 | 12,421.76 | 12,224.44 | 12,285.11 | 00:00:00 | | 2006-05-15 | 30,200 | 12,272.64 | 12,272.64 | 11,770.76 | 11,822.20 | 00:00:00 | | 2006-05-16 | 38,200 | 11,861.18 | 11,954.51 | 11,378.96 | 11,873.73 | 00:00:00 | | 2006-05-17 | 18,800 | 11,962.87 | 12,238.81 | 11,962.87 | 12,217.81 | 00:00:00 | | 2006-05-18 | 30,600 | 12,163.98 | 12,163.98 | 11,330.45 | 11,391.43 | 00:00:00 | | 2006-05-19 | 35,000 | 11,549.67 | 11,697.11 | 10,799.01 | 10,938.61 | 00:00:00 | | 2006-05-22 | 31,400 | 11,071.63 | 11,142.90 | 9,826.91 | 10,481.77 | 00:00:00 | | 2006-05-23 | 30,400 | 10,590.67 | 10,859.20 | 10,185.48 | 10,822.78 | 00:00:00 | | 2006-05-24 | 25,600 | 10,830.98 | 11,000.96 | 10,504.59 | 10,573.15 | 00:00:00 | | 2006-05-25 | 21,200 | 10,520.90 | 10,720.67 | 10,274.93 | 10,666.32 | 00:00:00 | | 2006-05-26 | 24,800 | 10,735.14 | 11,050.77 | 10,735.14 | 10,809.35 | 00:00:00 | | 2006-05-29 | 15,400 | 10,855.03 | 10,992.38 | 10,781.61 | 10,853.14 | 00:00:00 | | 2006-05-30 | 16,200 | 10,886.61 | 10,988.23 | 10,722.92 | 10,786.63 | 00:00:00 | | 2006-05-31 | 35,800 | 10,679.49 | 10,679.49 | 10,111.96 | 10,398.61 | 00:00:00 | | 2006-06-01 | 24,200 | 10,472.46 | 10,597.23 | 10,017.82 | 10,071.42 | 00:00:00 | | 2006-06-02 | 28,400 | 10,104.57 | 10,477.35 | 10,011.45 | 10,451.33 | 00:00:00 | | 2006-06-05 | 19,200 | 10,537.08 | 10,552.38 | 10,186.33 | 10,213.48 | 00:00:00 | | 2006-06-06 | 26,200 | 10,087.96 | 10,192.73 | 9,884.89 | 9,957.32 | 00:00:00 | | 2006-06-07 | 27,000 | 9,919.28 | 10,051.81 | 9,609.21 | 9,756.76 | 00:00:00 | | 2006-06-08 | 36,800 | 9,664.90 | 9,664.90 | 9,200.80 | 9,295.81 | 00:00:00 | | 2006-06-09 | 29,400 | 9,270.78 | 9,849.20 | 9,262.20 | 9,810.46 | 00:00:00 | | 2006-06-12 | 20,400 | 9,858.47 | 9,859.38 | 9,428.03 | 9,476.15 | 00:00:00 | | 2006-06-13 | 28,000 | 9,360.06 | 9,360.06 | 8,993.58 | 9,062.65 | 00:00:00 | | 2006-06-14 | 27,400 | 9,156.97 | 9,387.06 | 8,799.01 | 8,929.44 | 00:00:00 | | 2006-06-15 | 26,200 | 9,133.36 | 9,582.97 | 9,092.16 | 9,545.06 | 00:00:00 | | 2006-06-16 | 33,400 | 9,703.06 | 10,118.28 | 9,703.06 | 9,884.51 | 00:00:00 | | 2006-06-19 | 20,800 | 9,903.11 | 10,049.94 | 9,755.21 | 9,997.84 | 00:00:00 | | 2006-06-20 | 22,400 | 9,958.33 | 9,958.33 | 9,745.17 | 9,822.52 | 00:00:00 | | 2006-06-21 | 24,800 | 9,797.87 | 10,054.05 | 9,757.54 | 10,040.14 | 00:00:00 | | 2006-06-22 | 22,400 | 10,093.38 | 10,362.74 | 10,093.38 | 10,275.88 | 00:00:00 | | 2006-06-23 | 22,600 | 10,201.31 | 10,453.61 | 10,025.19 | 10,401.30 | 00:00:00 | | 2006-06-26 | 21,800 | 10,427.85 | 10,451.47 | 9,991.12 | 10,042.06 | 00:00:00 | | 2006-06-27 | 31,400 | 10,058.29 | 10,224.26 | 9,902.33 | 10,151.01 | 00:00:00 | | 2006-06-28 | 26,000 | 10,067.55 | 10,204.66 | 9,909.76 | 10,129.70 | 00:00:00 | | 2006-06-29 | 20,200 | 10,193.94 | 10,326.05 | 10,109.56 | 10,162.16 | 00:00:00 | | 2006-06-30 | 30,600 | 10,316.12 | 10,626.84 | 10,316.12 | 10,609.25 | 00:00:00 | | 2006-07-03 | 22,600 | 10,646.56 | 10,729.92 | 10,589.46 | 10,695.26 | 00:00:00 | | 2006-07-04 | 17,400 | 10,755.45 | 10,800.11 | 10,644.72 | 10,662.22 | 00:00:00 | | 2006-07-05 | 25,600 | 10,641.33 | 10,940.45 | 10,611.35 | 10,919.64 | 00:00:00 | | 2006-07-06 | 22,000 | 10,836.49 | 10,839.53 | 10,703.00 | 10,767.97 | 00:00:00 | | 2006-07-07 | 28,000 | 10,813.75 | 10,887.67 | 10,440.02 | 10,509.53 | 00:00:00 | | 2006-07-10 | 16,600 | 10,484.25 | 10,704.78 | 10,461.73 | 10,684.30 | 00:00:00 | | 2006-07-11 | 18,400 | 10,699.62 | 10,699.62 | 10,566.71 | 10,614.35 | 00:00:00 | | 2006-07-12 | 25,600 | 10,604.64 | 10,939.68 | 10,549.85 | 10,930.09 | 00:00:00 | | 2006-07-13 | 22,200 | 10,922.61 | 10,922.61 | 10,797.49 | 10,858.50 | 00:00:00 | | 2006-07-14 | 20,800 | 10,782.98 | 10,782.98 | 10,563.76 | 10,678.22 | 00:00:00 | | 2006-07-17 | 17,800 | 10,647.26 | 10,647.26 | 10,262.57 | 10,293.22 | 00:00:00 | | 2006-07-18 | 20,200 | 10,336.62 | 10,406.43 | 10,149.85 | 10,226.78 | 00:00:00 | | 2006-07-19 | 24,400 | 10,320.59 | 10,406.21 | 9,972.73 | 10,007.34 | 00:00:00 | | 2006-07-20 | 23,600 | 10,247.87 | 10,409.58 | 10,225.18 | 10,352.94 | 00:00:00 | | 2006-07-21 | 23,000 | 10,336.38 | 10,336.38 | 10,035.24 | 10,085.91 | 00:00:00 | | 2006-07-24 | 20,600 | 9,881.03 | 10,252.75 | 9,875.35 | 10,215.37 | 00:00:00 | | 2006-07-25 | 18,400 | 10,351.75 | 10,443.05 | 10,323.77 | 10,415.61 | 00:00:00 | | 2006-07-26 | 19,600 | 10,465.34 | 10,648.77 | 10,362.61 | 10,617.27 | 00:00:00 | | 2006-07-27 | 20,800 | 10,671.77 | 10,762.67 | 10,589.68 | 10,741.59 | 00:00:00 | | 2006-07-28 | 21,000 | 10,787.65 | 10,787.65 | 10,603.83 | 10,680.23 | 00:00:00 | | 2006-07-31 | 17,800 | 10,759.19 | 10,853.91 | 10,710.29 | 10,743.88 | 00:00:00 | | 2006-08-01 | 15,800 | 10,737.50 | 10,777.47 | 10,646.65 | 10,751.66 | 00:00:00 | | 2006-08-02 | 18,600 | 10,747.13 | 10,891.38 | 10,730.13 | 10,876.19 | 00:00:00 | | 2006-08-03 | 20,600 | 10,955.27 | 11,081.90 | 10,875.87 | 10,923.16 | 00:00:00 | | 2006-08-04 | 18,800 | 10,951.81 | 11,039.34 | 10,810.04 | 10,866.51 | 00:00:00 | | 2006-08-07 | 13,600 | 10,863.28 | 10,869.66 | 10,780.01 | 10,812.64 | 00:00:00 | | 2006-08-08 | 15,200 | 10,839.53 | 11,028.02 | 10,839.53 | 11,014.97 | 00:00:00 | | 2006-08-09 | 18,400 | 10,990.73 | 11,187.65 | 10,943.83 | 11,145.18 | 00:00:00 | | 2006-08-10 | 16,600 | 11,175.00 | 11,213.03 | 11,051.75 | 11,149.17 | 00:00:00 | | 2006-08-11 | 18,600 | 11,181.34 | 11,241.11 | 11,069.25 | 11,192.46 | 00:00:00 | | 2006-08-14 | 13,200 | 11,221.86 | 11,330.30 | 11,221.86 | 11,312.99 | 00:00:00 | | 2006-08-16 | 15,200 | 11,384.05 | 11,507.92 | 11,384.05 | 11,448.31 | 00:00:00 | | 2006-08-17 | 19,800 | 11,498.47 | 11,551.59 | 11,379.44 | 11,477.48 | 00:00:00 | | 2006-08-18 | 14,600 | 11,507.14 | 11,508.17 | 11,409.11 | 11,465.72 | 00:00:00 | | 2006-08-21 | 11,000 | 11,488.03 | 11,531.60 | 11,375.90 | 11,511.68 | 00:00:00 | | 2006-08-22 | 12,200 | 11,547.42 | 11,619.86 | 11,460.93 | 11,502.62 | 00:00:00 | | 2006-08-23 | 13,200 | 11,579.92 | 11,579.92 | 11,374.86 | 11,406.65 | 00:00:00 | | 2006-08-24 | 15,600 | 11,367.74 | 11,566.89 | 11,297.23 | 11,531.95 | 00:00:00 | | 2006-08-25 | 17,000 | 11,589.35 | 11,635.25 | 11,542.10 | 11,572.20 | 00:00:00 | | 2006-08-28 | 9,200 | 11,583.73 | 11,633.35 | 11,552.44 | 11,619.52 | 00:00:00 | | 2006-08-29 | 16,000 | 11,651.96 | 11,739.77 | 11,651.96 | 11,706.85 | 00:00:00 | | 2006-08-30 | 12,800 | 11,735.05 | 11,756.08 | 11,643.38 | 11,723.92 | 00:00:00 | | 2006-08-31 | 16,600 | 11,754.07 | 11,794.43 | 11,675.08 | 11,699.05 | 00:00:00 | | 2006-09-01 | 11,600 | 11,699.57 | 11,795.02 | 11,666.01 | 11,778.02 | 00:00:00 | | 2006-09-04 | 10,000 | 11,824.49 | 11,939.96 | 11,824.49 | 11,914.21 | 00:00:00 | | 2006-09-05 | 12,000 | 11,927.42 | 11,945.53 | 11,847.93 | 11,904.60 | 00:00:00 | | 2006-09-06 | 12,400 | 11,908.53 | 11,983.48 | 11,904.92 | 11,933.21 | 00:00:00 | | 2006-09-07 | 11,800 | 11,893.33 | 11,921.30 | 11,815.43 | 11,853.85 | 00:00:00 | | 2006-09-08 | 16,400 | 11,859.44 | 11,940.58 | 11,825.22 | 11,918.65 | 00:00:00 | | 2006-09-11 | 18,600 | 11,959.56 | 11,971.60 | 11,505.60 | 11,550.69 | 00:00:00 | | 2006-09-12 | 19,400 | 11,564.95 | 11,671.64 | 11,445.19 | 11,660.79 | 00:00:00 | | 2006-09-13 | 15,400 | 11,723.78 | 11,938.41 | 11,723.78 | 11,893.79 | 00:00:00 | | 2006-09-14 | 14,400 | 11,936.80 | 12,002.94 | 11,892.24 | 11,973.02 | 00:00:00 | | 2006-09-15 | 12,800 | 11,977.69 | 12,041.70 | 11,847.61 | 12,009.59 | 00:00:00 | | 2006-09-18 | 12,400 | 12,006.19 | 12,114.95 | 12,006.19 | 12,071.30 | 00:00:00 | | 2006-09-19 | 17,200 | 12,103.44 | 12,152.60 | 11,915.21 | 11,970.47 | 00:00:00 | | 2006-09-20 | 13,800 | 11,946.32 | 12,128.99 | 11,833.61 | 12,109.14 | 00:00:00 | | 2006-09-21 | 15,000 | 12,167.91 | 12,285.90 | 12,167.91 | 12,274.27 | 00:00:00 | | 2006-09-22 | 13,400 | 12,244.41 | 12,303.42 | 12,170.20 | 12,236.78 | 00:00:00 | | 2006-09-25 | 15,200 | 12,257.27 | 12,273.45 | 12,145.09 | 12,173.91 | 00:00:00 | | 2006-09-26 | 14,200 | 12,206.79 | 12,331.45 | 12,160.58 | 12,321.19 | 00:00:00 | | 2006-09-27 | 12,600 | 12,359.01 | 12,442.82 | 12,339.98 | 12,366.91 | 00:00:00 | | 2006-09-28 | 13,400 | 12,388.66 | 12,431.79 | 12,340.17 | 12,380.74 | 00:00:00 | | 2006-09-29 | 12,600 | 12,414.66 | 12,485.17 | 12,381.29 | 12,454.42 | 00:00:00 | | 2006-10-03 | 11,600 | 12,473.79 | 12,489.28 | 12,343.80 | 12,366.39 | 00:00:00 | | 2006-10-04 | 14,400 | 12,401.09 | 12,419.65 | 12,178.83 | 12,204.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
