|
 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 | | 2007-04-02 | 15,800 | 12,811.93 | 12,811.93 | 12,425.52 | 12,455.37 | 00:00:00 | | 2007-04-03 | 12,200 | 12,503.75 | 12,657.75 | 12,481.86 | 12,624.58 | 00:00:00 | | 2007-04-04 | 18,800 | 12,691.24 | 12,835.36 | 12,691.24 | 12,786.77 | 00:00:00 | | 2007-04-05 | 15,800 | 12,791.60 | 12,899.31 | 12,711.50 | 12,856.08 | 00:00:00 | | 2007-04-09 | 13,800 | 12,904.85 | 13,194.00 | 12,904.85 | 13,177.74 | 00:00:00 | | 2007-04-10 | 15,400 | 13,236.20 | 13,236.20 | 13,075.48 | 13,189.54 | 00:00:00 | | 2007-04-11 | 16,000 | 13,221.76 | 13,294.90 | 13,161.21 | 13,183.24 | 00:00:00 | | 2007-04-12 | 12,200 | 13,127.86 | 13,160.15 | 13,030.87 | 13,113.81 | 00:00:00 | | 2007-04-13 | 18,400 | 13,163.02 | 13,421.05 | 13,119.88 | 13,384.08 | 00:00:00 | | 2007-04-16 | 14,200 | 13,479.49 | 13,708.40 | 13,479.49 | 13,695.58 | 00:00:00 | | 2007-04-17 | 14,200 | 13,733.18 | 13,755.76 | 13,581.04 | 13,607.04 | 00:00:00 | | 2007-04-18 | 14,200 | 13,602.90 | 13,762.92 | 13,602.90 | 13,672.19 | 00:00:00 | | 2007-04-19 | 15,800 | 13,538.71 | 13,658.11 | 13,423.64 | 13,619.70 | 00:00:00 | | 2007-04-20 | 21,200 | 13,684.95 | 13,915.62 | 13,684.95 | 13,897.41 | 00:00:00 | | 2007-04-23 | 42,800 | 13,972.81 | 14,046.52 | 13,879.39 | 13,928.33 | 00:00:00 | | 2007-04-24 | 22,000 | 13,893.72 | 14,197.32 | 13,850.07 | 14,136.72 | 00:00:00 | | 2007-04-25 | 18,000 | 14,141.70 | 14,238.29 | 14,052.17 | 14,217.77 | 00:00:00 | | 2007-04-26 | 16,800 | 14,273.17 | 14,383.72 | 14,127.18 | 14,228.88 | 00:00:00 | | 2007-04-27 | 19,800 | 14,219.25 | 14,219.25 | 13,884.53 | 13,908.58 | 00:00:00 | | 2007-04-30 | 15,400 | 13,823.40 | 13,901.12 | 13,693.59 | 13,872.37 | 00:00:00 | | 2007-05-03 | 14,200 | 13,987.77 | 14,107.06 | 13,987.77 | 14,078.21 | 00:00:00 | | 2007-05-04 | 13,200 | 14,129.89 | 14,189.21 | 13,912.92 | 13,934.27 | 00:00:00 | | 2007-05-07 | 11,600 | 14,044.71 | 14,067.07 | 13,861.38 | 13,879.25 | 00:00:00 | | 2007-05-08 | 12,800 | 13,886.00 | 13,956.40 | 13,741.24 | 13,765.46 | 00:00:00 | | 2007-05-09 | 12,400 | 13,707.86 | 13,806.37 | 13,612.04 | 13,781.51 | 00:00:00 | | 2007-05-10 | 13,600 | 13,823.36 | 13,976.79 | 13,745.23 | 13,771.23 | 00:00:00 | | 2007-05-11 | 16,000 | 13,691.86 | 13,864.18 | 13,562.95 | 13,796.16 | 00:00:00 | | 2007-05-14 | 11,200 | 13,954.41 | 14,026.02 | 13,924.02 | 13,965.86 | 00:00:00 | | 2007-05-15 | 11,200 | 13,948.91 | 14,023.86 | 13,885.46 | 13,929.33 | 00:00:00 | | 2007-05-16 | 19,800 | 13,949.81 | 14,159.36 | 13,936.88 | 14,127.31 | 00:00:00 | | 2007-05-17 | 17,600 | 14,217.36 | 14,352.98 | 14,217.36 | 14,299.71 | 00:00:00 | | 2007-05-18 | 12,400 | 14,261.47 | 14,337.06 | 14,201.01 | 14,303.41 | 00:00:00 | | 2007-05-21 | 30,800 | 14,414.83 | 14,451.30 | 14,384.61 | 14,418.60 | 00:00:00 | | 2007-05-22 | 17,000 | 14,458.48 | 14,483.59 | 14,348.26 | 14,453.72 | 00:00:00 | | 2007-05-23 | 18,000 | 14,490.03 | 14,500.64 | 14,325.89 | 14,363.26 | 00:00:00 | | 2007-05-24 | 13,600 | 14,344.70 | 14,389.66 | 14,174.05 | 14,218.11 | 00:00:00 | | 2007-05-25 | 14,000 | 14,073.61 | 14,364.95 | 14,046.06 | 14,338.45 | 00:00:00 | | 2007-05-28 | 12,000 | 14,467.85 | 14,527.47 | 14,368.40 | 14,397.89 | 00:00:00 | | 2007-05-29 | 11,000 | 14,418.98 | 14,530.15 | 14,372.07 | 14,508.21 | 00:00:00 | | 2007-05-30 | 15,000 | 14,501.46 | 14,576.37 | 14,379.21 | 14,411.38 | 00:00:00 | | 2007-05-31 | 12,400 | 14,451.31 | 14,573.81 | 14,448.57 | 14,544.46 | 00:00:00 | | 2007-06-01 | 13,800 | 14,610.28 | 14,682.10 | 14,539.89 | 14,570.75 | 00:00:00 | | 2007-06-04 | 15,200 | 14,618.78 | 14,683.36 | 14,465.68 | 14,495.77 | 00:00:00 | | 2007-06-05 | 10,800 | 14,514.20 | 14,571.31 | 14,432.67 | 14,535.01 | 00:00:00 | | 2007-06-06 | 22,800 | 14,551.53 | 14,590.82 | 14,234.07 | 14,255.93 | 00:00:00 | | 2007-06-07 | 17,000 | 14,195.84 | 14,362.58 | 14,139.09 | 14,186.18 | 00:00:00 | | 2007-06-08 | 18,600 | 14,063.94 | 14,229.22 | 14,010.61 | 14,063.81 | 00:00:00 | | 2007-06-11 | 12,000 | 14,170.81 | 14,268.91 | 14,057.63 | 14,083.41 | 00:00:00 | | 2007-06-12 | 13,600 | 14,122.33 | 14,153.44 | 13,946.99 | 14,130.95 | 00:00:00 | | 2007-06-13 | 13,000 | 14,139.92 | 14,152.79 | 13,968.38 | 14,003.03 | 00:00:00 | | 2007-06-14 | 11,800 | 14,087.91 | 14,219.24 | 14,087.91 | 14,203.72 | 00:00:00 | | 2007-06-15 | 13,000 | 14,277.61 | 14,326.55 | 14,112.53 | 14,162.71 | 00:00:00 | | 2007-06-18 | 9,400 | 14,241.76 | 14,283.71 | 14,057.26 | 14,080.14 | 00:00:00 | | 2007-06-19 | 9,400 | 14,088.58 | 14,315.18 | 14,058.79 | 14,295.50 | 00:00:00 | | 2007-06-20 | 11,200 | 14,359.96 | 14,449.38 | 14,347.58 | 14,411.95 | 00:00:00 | | 2007-06-21 | 13,800 | 14,415.56 | 14,526.44 | 14,406.67 | 14,499.24 | 00:00:00 | | 2007-06-22 | 18,600 | 14,508.63 | 14,560.32 | 14,441.76 | 14,467.36 | 00:00:00 | | 2007-06-25 | 16,200 | 14,469.43 | 14,521.62 | 14,424.71 | 14,487.72 | 00:00:00 | | 2007-06-26 | 12,400 | 14,478.75 | 14,560.48 | 14,478.75 | 14,501.08 | 00:00:00 | | 2007-06-27 | 10,400 | 14,520.19 | 14,520.19 | 14,407.12 | 14,431.06 | 00:00:00 | | 2007-06-28 | 16,000 | 14,498.05 | 14,537.04 | 14,435.24 | 14,504.57 | 00:00:00 | | 2007-06-29 | 10,800 | 14,589.52 | 14,663.25 | 14,574.45 | 14,650.51 | 00:00:00 | | 2007-07-02 | 9,200 | 14,685.16 | 14,745.97 | 14,638.88 | 14,664.26 | 00:00:00 | | 2007-07-03 | 9,200 | 14,720.00 | 14,828.39 | 14,720.00 | 14,806.51 | 00:00:00 | | 2007-07-04 | 14,800 | 14,868.14 | 14,906.93 | 14,790.75 | 14,880.24 | 00:00:00 | | 2007-07-05 | 18,800 | 14,932.53 | 14,963.26 | 14,731.22 | 14,861.89 | 00:00:00 | | 2007-07-06 | 20,000 | 14,843.43 | 15,007.22 | 14,826.56 | 14,964.12 | 00:00:00 | | 2007-07-09 | 14,200 | 15,018.71 | 15,085.22 | 15,005.47 | 15,045.73 | 00:00:00 | | 2007-07-10 | 12,600 | 15,100.13 | 15,114.95 | 14,966.40 | 15,009.88 | 00:00:00 | | 2007-07-11 | 14,600 | 14,948.15 | 15,015.35 | 14,829.55 | 14,910.62 | 00:00:00 | | 2007-07-12 | 19,800 | 14,963.53 | 15,112.22 | 14,963.53 | 15,092.04 | 00:00:00 | | 2007-07-13 | 24,000 | 15,216.83 | 15,330.73 | 15,216.83 | 15,272.72 | 00:00:00 | | 2007-07-16 | 20,000 | 15,295.03 | 15,341.38 | 15,239.41 | 15,311.22 | 00:00:00 | | 2007-07-17 | 15,800 | 15,357.60 | 15,440.20 | 15,272.46 | 15,289.82 | 00:00:00 | | 2007-07-18 | 13,000 | 15,296.06 | 15,325.78 | 15,160.27 | 15,301.17 | 00:00:00 | | 2007-07-19 | 18,600 | 15,357.38 | 15,593.31 | 15,357.38 | 15,550.13 | 00:00:00 | | 2007-07-20 | 18,000 | 15,625.63 | 15,683.03 | 15,524.68 | 15,565.55 | 00:00:00 | | 2007-07-23 | 13,400 | 15,560.57 | 15,773.37 | 15,477.91 | 15,732.20 | 00:00:00 | | 2007-07-24 | 22,200 | 15,802.19 | 15,868.85 | 15,742.32 | 15,794.92 | 00:00:00 | | 2007-07-25 | 25,200 | 15,711.87 | 15,771.26 | 15,572.98 | 15,699.33 | 00:00:00 | | 2007-07-26 | 17,000 | 15,768.28 | 15,812.27 | 15,654.40 | 15,776.31 | 00:00:00 | | 2007-07-27 | 30,200 | 15,487.76 | 15,495.51 | 15,159.68 | 15,234.57 | 00:00:00 | | 2007-07-30 | 20,400 | 15,278.03 | 15,451.81 | 15,135.25 | 15,260.91 | 00:00:00 | | 2007-07-31 | 18,200 | 15,358.69 | 15,568.85 | 15,224.82 | 15,550.99 | 00:00:00 | | 2007-08-01 | 22,800 | 15,344.02 | 15,344.02 | 14,910.52 | 14,935.77 | 00:00:00 | | 2007-08-02 | 14,400 | 15,022.87 | 15,134.53 | 14,896.47 | 14,985.70 | 00:00:00 | | 2007-08-03 | 11,400 | 15,061.13 | 15,235.51 | 15,061.13 | 15,138.40 | 00:00:00 | | 2007-08-06 | 15,600 | 14,892.60 | 14,928.80 | 14,705.58 | 14,903.03 | 00:00:00 | | 2007-08-07 | 14,000 | 15,038.03 | 15,142.04 | 14,901.83 | 14,932.77 | 00:00:00 | | 2007-08-08 | 17,200 | 15,088.07 | 15,340.24 | 15,088.07 | 15,307.98 | 00:00:00 | | 2007-08-09 | 16,400 | 15,452.44 | 15,542.40 | 15,062.10 | 15,100.15 | 00:00:00 | | 2007-08-10 | 16,400 | 14,674.92 | 14,901.31 | 14,570.89 | 14,868.25 | 00:00:00 | | 2007-08-13 | 9,400 | 14,965.65 | 15,044.74 | 14,869.15 | 15,017.21 | 00:00:00 | | 2007-08-14 | 9,600 | 15,066.71 | 15,069.64 | 14,964.66 | 15,000.91 | 00:00:00 | | 2007-08-16 | 21,800 | 14,584.92 | 14,584.92 | 14,345.03 | 14,358.21 | 00:00:00 | | 2007-08-17 | 32,400 | 14,309.37 | 14,318.56 | 13,779.88 | 14,141.52 | 00:00:00 | | 2007-08-20 | 12,400 | 14,512.28 | 14,680.09 | 14,406.91 | 14,427.55 | 00:00:00 | | 2007-08-21 | 15,800 | 14,512.19 | 14,534.51 | 13,941.93 | 13,989.11 | 00:00:00 | | 2007-08-22 | 19,400 | 14,055.40 | 14,281.48 | 13,870.70 | 14,248.66 | 00:00:00 | | 2007-08-23 | 17,800 | 14,458.33 | 14,554.93 | 14,128.72 | 14,163.98 | 00:00:00 | | 2007-08-24 | 10,400 | 14,237.26 | 14,455.49 | 14,163.61 | 14,424.87 | 00:00:00 | | 2007-08-27 | 11,600 | 14,581.35 | 14,858.93 | 14,581.35 | 14,842.38 | 00:00:00 | | 2007-08-28 | 14,200 | 14,841.61 | 14,952.04 | 14,751.68 | 14,919.19 | 00:00:00 | | 2007-08-29 | 17,400 | 14,651.49 | 15,029.53 | 14,592.11 | 14,993.04 | 00:00:00 | | 2007-08-30 | 18,400 | 15,168.69 | 15,200.81 | 15,053.98 | 15,121.74 | 00:00:00 | | 2007-08-31 | 14,400 | 15,131.36 | 15,350.91 | 15,131.36 | 15,318.60 | 00:00:00 | | 2007-09-03 | 15,000 | 15,401.99 | 15,427.16 | 15,323.05 | 15,422.05 | 00:00:00 | | 2007-09-04 | 13,400 | 15,482.13 | 15,521.48 | 15,389.62 | 15,465.40 | 00:00:00 | | 2007-09-05 | 16,200 | 15,535.35 | 15,580.86 | 15,407.00 | 15,446.15 | 00:00:00 | | 2007-09-06 | 11,200 | 15,383.18 | 15,637.74 | 15,350.18 | 15,616.31 | 00:00:00 | | 2007-09-07 | 14,000 | 15,655.37 | 15,716.06 | 15,565.22 | 15,590.42 | 00:00:00 | | 2007-09-10 | 11,200 | 15,413.58 | 15,626.28 | 15,363.53 | 15,596.83 | 00:00:00 | | 2007-09-11 | 12,000 | 15,668.40 | 15,698.98 | 15,506.10 | 15,542.77 | 00:00:00 | | 2007-09-12 | 13,200 | 15,608.50 | 15,661.44 | 15,486.81 | 15,505.36 | 00:00:00 | | 2007-09-13 | 13,400 | 15,547.66 | 15,650.14 | 15,547.66 | 15,614.44 | 00:00:00 | | 2007-09-14 | 13,400 | 15,713.66 | 15,824.65 | 15,568.36 | 15,603.80 | 00:00:00 | | 2007-09-17 | 9,400 | 15,664.74 | 15,726.06 | 15,467.46 | 15,504.43 | 00:00:00 | | 2007-09-18 | 12,200 | 15,547.07 | 15,691.88 | 15,468.80 | 15,669.12 | 00:00:00 | | 2007-09-19 | 22,800 | 15,940.79 | 16,335.30 | 15,940.79 | 16,322.75 | 00:00:00 | | 2007-09-20 | 21,600 | 16,341.55 | 16,415.88 | 16,261.36 | 16,347.95 | 00:00:00 | | 2007-09-21 | 92,400 | 16,352.32 | 16,616.84 | 16,308.09 | 16,564.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
