|
 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 | | 2006-10-04 | 14,400 | 12,401.09 | 12,419.65 | 12,178.83 | 12,204.01 | 00:00:00 | | 2006-10-05 | 12,200 | 12,299.21 | 12,415.97 | 12,299.21 | 12,389.41 | 00:00:00 | | 2006-10-06 | 12,000 | 12,391.26 | 12,434.22 | 12,357.96 | 12,372.81 | 00:00:00 | | 2006-10-09 | 10,600 | 12,335.82 | 12,429.74 | 12,261.49 | 12,365.83 | 00:00:00 | | 2006-10-10 | 11,400 | 12,416.43 | 12,481.93 | 12,341.34 | 12,363.77 | 00:00:00 | | 2006-10-11 | 13,800 | 12,446.72 | 12,514.18 | 12,301.51 | 12,353.49 | 00:00:00 | | 2006-10-12 | 13,600 | 12,387.89 | 12,558.71 | 12,315.02 | 12,537.98 | 00:00:00 | | 2006-10-13 | 16,600 | 12,632.62 | 12,756.23 | 12,632.62 | 12,736.42 | 00:00:00 | | 2006-10-16 | 18,800 | 12,785.03 | 12,953.76 | 12,785.03 | 12,928.18 | 00:00:00 | | 2006-10-17 | 16,000 | 12,981.53 | 12,994.45 | 12,819.35 | 12,883.83 | 00:00:00 | | 2006-10-18 | 16,400 | 12,886.33 | 12,920.59 | 12,830.84 | 12,858.48 | 00:00:00 | | 2006-10-19 | 15,400 | 12,881.80 | 12,925.60 | 12,654.98 | 12,723.59 | 00:00:00 | | 2006-10-20 | 15,800 | 12,756.41 | 12,849.02 | 12,679.85 | 12,709.40 | 00:00:00 | | 2006-10-23 | 7,800 | 12,757.31 | 12,766.30 | 12,612.36 | 12,623.28 | 00:00:00 | | 2006-10-26 | 13,200 | 12,636.16 | 12,718.31 | 12,636.16 | 12,698.41 | 00:00:00 | | 2006-10-27 | 15,200 | 12,741.85 | 12,921.23 | 12,741.85 | 12,906.81 | 00:00:00 | | 2006-10-30 | 13,800 | 12,925.43 | 13,039.30 | 12,844.85 | 13,024.26 | 00:00:00 | | 2006-10-31 | 17,200 | 13,048.76 | 13,075.85 | 12,907.94 | 12,961.90 | 00:00:00 | | 2006-11-01 | 12,800 | 12,992.62 | 13,050.73 | 12,937.30 | 13,033.04 | 00:00:00 | | 2006-11-02 | 12,000 | 13,062.52 | 13,137.74 | 13,014.65 | 13,091.12 | 00:00:00 | | 2006-11-03 | 12,600 | 13,119.34 | 13,146.86 | 13,017.84 | 13,130.79 | 00:00:00 | | 2006-11-06 | 14,600 | 13,155.11 | 13,206.87 | 13,113.39 | 13,186.89 | 00:00:00 | | 2006-11-07 | 17,200 | 13,208.79 | 13,300.69 | 13,135.21 | 13,156.66 | 00:00:00 | | 2006-11-08 | 16,400 | 13,176.08 | 13,202.68 | 12,950.57 | 13,072.51 | 00:00:00 | | 2006-11-09 | 16,800 | 13,107.78 | 13,192.89 | 13,069.85 | 13,137.49 | 00:00:00 | | 2006-11-10 | 16,400 | 13,187.51 | 13,303.85 | 13,104.98 | 13,282.91 | 00:00:00 | | 2006-11-13 | 12,800 | 13,295.24 | 13,410.08 | 13,287.28 | 13,399.00 | 00:00:00 | | 2006-11-14 | 22,000 | 13,439.71 | 13,486.74 | 13,380.77 | 13,425.50 | 00:00:00 | | 2006-11-15 | 14,400 | 13,476.28 | 13,506.08 | 13,390.79 | 13,469.37 | 00:00:00 | | 2006-11-16 | 68,200 | 13,500.70 | 13,588.01 | 13,459.28 | 13,505.89 | 00:00:00 | | 2006-11-17 | 20,800 | 13,678.04 | 13,678.04 | 13,383.43 | 13,429.48 | 00:00:00 | | 2006-11-20 | 15,600 | 13,390.95 | 13,463.06 | 13,200.36 | 13,430.71 | 00:00:00 | | 2006-11-21 | 14,200 | 13,434.58 | 13,630.41 | 13,434.58 | 13,616.77 | 00:00:00 | | 2006-11-22 | 15,200 | 13,625.09 | 13,740.39 | 13,625.09 | 13,706.53 | 00:00:00 | | 2006-11-23 | 12,200 | 13,667.13 | 13,790.82 | 13,643.47 | 13,680.83 | 00:00:00 | | 2006-11-24 | 17,800 | 13,669.81 | 13,767.85 | 13,665.52 | 13,703.33 | 00:00:00 | | 2006-11-27 | 12,000 | 13,716.46 | 13,799.02 | 13,716.46 | 13,773.59 | 00:00:00 | | 2006-11-28 | 16,000 | 13,690.67 | 13,691.12 | 13,577.38 | 13,601.95 | 00:00:00 | | 2006-11-29 | 13,600 | 13,649.20 | 13,711.76 | 13,586.04 | 13,616.73 | 00:00:00 | | 2006-11-30 | 10,800 | 13,630.90 | 13,745.16 | 13,630.61 | 13,696.31 | 00:00:00 | | 2006-12-01 | 12,200 | 13,729.67 | 13,857.81 | 13,725.78 | 13,844.78 | 00:00:00 | | 2006-12-04 | 10,000 | 13,846.71 | 13,912.54 | 13,828.90 | 13,874.33 | 00:00:00 | | 2006-12-05 | 12,400 | 14,028.47 | 14,028.47 | 13,905.65 | 13,937.65 | 00:00:00 | | 2006-12-06 | 11,000 | 13,951.09 | 14,035.30 | 13,847.67 | 13,949.00 | 00:00:00 | | 2006-12-07 | 9,600 | 13,962.94 | 14,002.72 | 13,915.74 | 13,972.03 | 00:00:00 | | 2006-12-08 | 14,800 | 14,007.67 | 14,009.56 | 13,756.86 | 13,799.49 | 00:00:00 | | 2006-12-11 | 27,200 | 13,783.00 | 13,801.98 | 13,261.73 | 13,399.43 | 00:00:00 | | 2006-12-12 | 21,200 | 13,413.61 | 13,492.21 | 12,801.65 | 12,995.02 | 00:00:00 | | 2006-12-13 | 20,800 | 13,039.02 | 13,223.00 | 12,830.38 | 13,181.34 | 00:00:00 | | 2006-12-14 | 14,600 | 13,256.81 | 13,524.77 | 13,239.79 | 13,487.16 | 00:00:00 | | 2006-12-15 | 18,800 | 13,545.60 | 13,669.65 | 13,545.60 | 13,614.52 | 00:00:00 | | 2006-12-18 | 14,200 | 13,695.60 | 13,744.17 | 13,416.40 | 13,731.09 | 00:00:00 | | 2006-12-19 | 18,600 | 13,737.36 | 13,748.62 | 13,237.39 | 13,382.01 | 00:00:00 | | 2006-12-20 | 15,400 | 13,452.69 | 13,568.09 | 13,232.56 | 13,340.21 | 00:00:00 | | 2006-12-21 | 12,000 | 13,313.91 | 13,441.36 | 13,182.35 | 13,384.86 | 00:00:00 | | 2006-12-22 | 10,800 | 13,398.13 | 13,493.88 | 13,362.11 | 13,471.74 | 00:00:00 | | 2006-12-26 | 8,200 | 13,501.44 | 13,726.62 | 13,490.77 | 13,708.34 | 00:00:00 | | 2006-12-27 | 11,400 | 13,734.01 | 13,911.59 | 13,734.01 | 13,859.69 | 00:00:00 | | 2006-12-28 | 11,600 | 13,893.29 | 13,960.39 | 13,819.77 | 13,846.34 | 00:00:00 | | 2006-12-29 | 8,800 | 13,873.03 | 13,929.10 | 13,770.06 | 13,786.91 | 00:00:00 | | 2007-01-02 | 9,600 | 13,827.77 | 13,980.54 | 13,797.44 | 13,942.24 | 00:00:00 | | 2007-01-03 | 11,600 | 13,969.45 | 14,035.67 | 13,897.42 | 14,014.92 | 00:00:00 | | 2007-01-04 | 14,600 | 14,029.04 | 14,060.35 | 13,850.38 | 13,871.71 | 00:00:00 | | 2007-01-05 | 13,200 | 13,768.79 | 13,971.82 | 13,763.39 | 13,860.52 | 00:00:00 | | 2007-01-08 | 11,600 | 13,855.89 | 13,855.89 | 13,599.87 | 13,652.15 | 00:00:00 | | 2007-01-09 | 36,600 | 13,650.96 | 13,748.42 | 13,493.38 | 13,566.33 | 00:00:00 | | 2007-01-10 | 12,600 | 13,569.57 | 13,569.57 | 13,336.52 | 13,362.16 | 00:00:00 | | 2007-01-11 | 15,600 | 13,331.38 | 13,667.80 | 13,303.22 | 13,630.71 | 00:00:00 | | 2007-01-12 | 14,400 | 13,729.07 | 14,070.88 | 13,729.07 | 14,056.53 | 00:00:00 | | 2007-01-15 | 15,400 | 14,110.44 | 14,202.12 | 14,103.12 | 14,129.64 | 00:00:00 | | 2007-01-16 | 9,000 | 14,146.00 | 14,211.15 | 14,070.65 | 14,114.73 | 00:00:00 | | 2007-01-17 | 9,000 | 14,116.25 | 14,185.12 | 14,089.63 | 14,131.34 | 00:00:00 | | 2007-01-18 | 13,800 | 14,165.77 | 14,325.92 | 14,140.35 | 14,217.75 | 00:00:00 | | 2007-01-19 | 14,400 | 14,271.24 | 14,300.11 | 14,067.52 | 14,182.71 | 00:00:00 | | 2007-01-22 | 11,200 | 14,217.80 | 14,259.07 | 14,111.75 | 14,209.24 | 00:00:00 | | 2007-01-23 | 14,600 | 14,212.12 | 14,212.12 | 14,025.74 | 14,041.24 | 00:00:00 | | 2007-01-24 | 18,000 | 14,069.61 | 14,156.46 | 14,043.54 | 14,110.46 | 00:00:00 | | 2007-01-25 | 15,600 | 14,151.62 | 14,307.19 | 14,115.40 | 14,282.72 | 00:00:00 | | 2007-01-29 | 12,800 | 14,306.97 | 14,316.54 | 14,185.92 | 14,211.96 | 00:00:00 | | 2007-01-31 | 25,000 | 14,219.38 | 14,269.31 | 14,045.61 | 14,090.92 | 00:00:00 | | 2007-02-01 | 14,200 | 14,124.36 | 14,278.08 | 14,109.91 | 14,267.18 | 00:00:00 | | 2007-02-02 | 18,400 | 14,293.11 | 14,462.77 | 14,293.11 | 14,403.77 | 00:00:00 | | 2007-02-05 | 11,600 | 14,432.09 | 14,526.51 | 14,372.36 | 14,515.90 | 00:00:00 | | 2007-02-06 | 18,600 | 14,541.24 | 14,564.80 | 14,452.78 | 14,478.19 | 00:00:00 | | 2007-02-07 | 11,400 | 14,493.56 | 14,663.26 | 14,478.45 | 14,643.13 | 00:00:00 | | 2007-02-08 | 11,600 | 14,690.58 | 14,697.69 | 14,523.16 | 14,652.09 | 00:00:00 | | 2007-02-09 | 12,200 | 14,684.35 | 14,723.88 | 14,493.67 | 14,538.90 | 00:00:00 | | 2007-02-12 | 21,200 | 14,529.28 | 14,529.28 | 14,146.22 | 14,190.70 | 00:00:00 | | 2007-02-13 | 24,400 | 14,168.33 | 14,363.74 | 13,957.70 | 14,090.98 | 00:00:00 | | 2007-02-14 | 22,400 | 13,990.41 | 14,036.61 | 13,805.36 | 14,009.90 | 00:00:00 | | 2007-02-15 | 16,200 | 14,107.09 | 14,372.96 | 14,107.09 | 14,355.55 | 00:00:00 | | 2007-02-19 | 12,600 | 14,406.88 | 14,479.18 | 14,372.07 | 14,402.90 | 00:00:00 | | 2007-02-20 | 13,200 | 14,449.23 | 14,466.76 | 14,230.47 | 14,253.38 | 00:00:00 | | 2007-02-21 | 14,600 | 14,199.07 | 14,312.88 | 14,157.72 | 14,188.49 | 00:00:00 | | 2007-02-22 | 16,200 | 14,200.11 | 14,287.03 | 13,978.05 | 14,021.31 | 00:00:00 | | 2007-02-23 | 18,200 | 14,071.27 | 14,071.27 | 13,568.08 | 13,632.53 | 00:00:00 | | 2007-02-26 | 17,400 | 13,684.95 | 13,723.40 | 13,383.88 | 13,649.52 | 00:00:00 | | 2007-02-27 | 15,400 | 13,703.41 | 13,703.41 | 13,408.56 | 13,478.83 | 00:00:00 | | 2007-02-28 | 35,800 | 13,045.12 | 13,298.52 | 12,800.91 | 12,938.09 | 00:00:00 | | 2007-03-01 | 24,200 | 13,013.74 | 13,193.13 | 12,861.35 | 13,159.55 | 00:00:00 | | 2007-03-02 | 19,600 | 13,139.10 | 13,254.03 | 12,836.75 | 12,886.13 | 00:00:00 | | 2007-03-05 | 27,600 | 12,716.85 | 12,716.85 | 12,344.44 | 12,415.04 | 00:00:00 | | 2007-03-06 | 21,600 | 12,573.01 | 12,760.22 | 12,427.13 | 12,697.09 | 00:00:00 | | 2007-03-07 | 19,800 | 12,792.90 | 12,902.18 | 12,390.46 | 12,579.75 | 00:00:00 | | 2007-03-08 | 20,800 | 12,649.77 | 13,099.83 | 12,596.86 | 13,049.35 | 00:00:00 | | 2007-03-09 | 25,200 | 13,107.37 | 13,145.72 | 12,788.16 | 12,884.99 | 00:00:00 | | 2007-03-12 | 17,200 | 12,916.67 | 13,056.86 | 12,844.99 | 12,902.63 | 00:00:00 | | 2007-03-13 | 15,000 | 12,924.50 | 13,026.85 | 12,817.62 | 12,982.98 | 00:00:00 | | 2007-03-14 | 19,200 | 12,694.36 | 12,694.36 | 12,504.10 | 12,529.62 | 00:00:00 | | 2007-03-15 | 16,200 | 12,655.94 | 12,789.81 | 12,510.75 | 12,543.85 | 00:00:00 | | 2007-03-16 | 14,800 | 12,570.52 | 12,638.78 | 12,316.10 | 12,430.40 | 00:00:00 | | 2007-03-19 | 12,000 | 12,484.64 | 12,655.00 | 12,426.66 | 12,644.99 | 00:00:00 | | 2007-03-20 | 15,600 | 12,746.94 | 12,798.80 | 12,674.77 | 12,705.94 | 00:00:00 | | 2007-03-21 | 16,000 | 12,735.91 | 12,964.94 | 12,664.33 | 12,945.88 | 00:00:00 | | 2007-03-22 | 19,000 | 13,071.81 | 13,326.24 | 13,071.81 | 13,308.03 | 00:00:00 | | 2007-03-23 | 16,400 | 13,343.57 | 13,386.95 | 13,196.90 | 13,285.93 | 00:00:00 | | 2007-03-26 | 12,200 | 13,345.73 | 13,345.73 | 13,090.80 | 13,124.32 | 00:00:00 | | 2007-03-28 | 13,200 | 13,034.27 | 13,035.56 | 12,861.18 | 12,884.34 | 00:00:00 | | 2007-03-29 | 15,600 | 12,862.53 | 13,004.40 | 12,832.69 | 12,979.66 | 00:00:00 | | 2007-03-30 | 13,600 | 13,018.21 | 13,111.87 | 12,984.13 | 13,072.10 | 00:00:00 | | 2007-04-02 | 15,800 | 12,811.93 | 12,811.93 | 12,425.52 | 12,455.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
