|
 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 | | 2007-09-21 | 92,400 | 16,352.32 | 16,616.84 | 16,308.09 | 16,564.23 | 00:00:00 | | 2007-09-24 | 21,200 | 16,697.89 | 16,869.64 | 16,599.66 | 16,845.83 | 00:00:00 | | 2007-09-25 | 18,800 | 16,890.75 | 16,928.02 | 16,676.98 | 16,899.54 | 00:00:00 | | 2007-09-26 | 16,400 | 16,969.45 | 17,073.87 | 16,887.07 | 16,921.39 | 00:00:00 | | 2007-09-27 | 19,000 | 17,059.61 | 17,188.40 | 17,018.56 | 17,150.56 | 00:00:00 | | 2007-09-28 | 22,600 | 17,152.31 | 17,361.47 | 17,152.31 | 17,291.10 | 00:00:00 | | 2007-10-01 | 22,200 | 17,356.99 | 17,425.34 | 17,144.58 | 17,328.62 | 00:00:00 | | 2007-10-03 | 32,800 | 17,467.41 | 17,953.07 | 17,288.41 | 17,847.04 | 00:00:00 | | 2007-10-04 | 20,800 | 17,799.63 | 17,890.49 | 17,494.70 | 17,777.14 | 00:00:00 | | 2007-10-05 | 20,000 | 17,831.68 | 17,979.18 | 17,708.80 | 17,773.36 | 00:00:00 | | 2007-10-08 | 20,400 | 17,901.94 | 17,982.59 | 17,322.14 | 17,491.39 | 00:00:00 | | 2007-10-09 | 25,600 | 17,402.24 | 18,327.42 | 17,287.19 | 18,280.24 | 00:00:00 | | 2007-10-10 | 26,000 | 18,473.43 | 18,703.67 | 18,436.99 | 18,658.25 | 00:00:00 | | 2007-10-11 | 35,400 | 18,696.62 | 18,832.65 | 18,536.97 | 18,814.07 | 00:00:00 | | 2007-10-12 | 30,000 | 18,794.63 | 18,844.62 | 18,336.00 | 18,419.04 | 00:00:00 | | 2007-10-15 | 22,800 | 18,525.61 | 19,095.75 | 18,525.61 | 19,058.67 | 00:00:00 | | 2007-10-16 | 27,400 | 19,102.93 | 19,174.45 | 18,777.75 | 19,051.86 | 00:00:00 | | 2007-10-17 | 36,800 | 18,037.90 | 18,841.29 | 17,307.90 | 18,715.82 | 00:00:00 | | 2007-10-18 | 41,600 | 18,827.46 | 19,198.66 | 17,771.16 | 17,998.39 | 00:00:00 | | 2007-10-19 | 35,400 | 18,031.77 | 18,031.77 | 17,226.18 | 17,559.98 | 00:00:00 | | 2007-10-22 | 78,400 | 17,259.65 | 17,704.83 | 17,171.45 | 17,613.99 | 00:00:00 | | 2007-10-23 | 21,600 | 17,910.30 | 18,542.41 | 17,910.30 | 18,492.84 | 00:00:00 | | 2007-10-24 | 25,200 | 18,727.90 | 18,832.49 | 18,317.17 | 18,512.91 | 00:00:00 | | 2007-10-25 | 23,200 | 18,519.23 | 18,900.10 | 18,459.51 | 18,770.89 | 00:00:00 | | 2007-10-26 | 23,200 | 18,823.66 | 19,276.45 | 18,629.53 | 19,243.17 | 00:00:00 | | 2007-10-29 | 20,600 | 19,621.39 | 20,024.87 | 19,621.39 | 19,977.67 | 00:00:00 | | 2007-10-30 | 20,600 | 20,103.44 | 20,238.16 | 19,694.85 | 19,783.51 | 00:00:00 | | 2007-10-31 | 31,000 | 19,827.40 | 19,984.13 | 19,735.21 | 19,837.99 | 00:00:00 | | 2007-11-01 | 26,000 | 20,130.23 | 20,204.21 | 19,634.47 | 19,724.35 | 00:00:00 | | 2007-11-02 | 19,200 | 19,364.61 | 20,025.63 | 19,255.77 | 19,976.23 | 00:00:00 | | 2007-11-05 | 19,000 | 20,009.35 | 20,009.35 | 19,502.45 | 19,590.78 | 00:00:00 | | 2007-11-06 | 18,000 | 19,689.79 | 19,919.34 | 19,337.85 | 19,400.67 | 00:00:00 | | 2007-11-07 | 13,600 | 19,552.53 | 19,678.50 | 19,249.47 | 19,289.83 | 00:00:00 | | 2007-11-08 | 16,400 | 19,110.40 | 19,209.91 | 18,917.40 | 19,058.93 | 00:00:00 | | 2007-11-09 | 0 | 19,282.70 | 19,329.57 | 18,737.22 | 18,907.60 | 00:00:00 | | 2007-11-12 | 22,800 | 18,640.52 | 18,815.11 | 18,333.21 | 18,737.27 | 00:00:00 | | 2007-11-13 | 23,200 | 18,681.10 | 19,210.48 | 18,636.21 | 19,035.48 | 00:00:00 | | 2007-11-14 | 20,800 | 19,336.96 | 19,987.71 | 19,336.96 | 19,929.06 | 00:00:00 | | 2007-11-15 | 19,200 | 19,947.72 | 19,967.08 | 19,723.20 | 19,784.89 | 00:00:00 | | 2007-11-16 | 19,000 | 19,603.09 | 19,838.03 | 19,472.51 | 19,698.36 | 00:00:00 | | 2007-11-19 | 12,600 | 19,895.49 | 19,971.44 | 19,583.97 | 19,633.36 | 00:00:00 | | 2007-11-20 | 14,400 | 19,510.94 | 19,714.22 | 19,196.42 | 19,280.80 | 00:00:00 | | 2007-11-21 | 16,600 | 19,197.57 | 19,218.88 | 18,515.30 | 18,602.62 | 00:00:00 | | 2007-11-22 | 19,800 | 18,724.11 | 18,744.55 | 18,182.83 | 18,526.32 | 00:00:00 | | 2007-11-23 | 14,000 | 18,737.22 | 18,910.46 | 18,548.06 | 18,852.87 | 00:00:00 | | 2007-11-26 | 11,400 | 19,171.25 | 19,360.23 | 19,137.66 | 19,247.54 | 00:00:00 | | 2007-11-27 | 8,800 | 19,128.86 | 19,211.58 | 19,019.33 | 19,127.73 | 00:00:00 | | 2007-11-28 | 11,000 | 19,316.76 | 19,316.76 | 18,884.20 | 18,938.87 | 00:00:00 | | 2007-11-29 | 13,400 | 19,290.67 | 19,297.01 | 18,930.31 | 19,003.26 | 00:00:00 | | 2007-11-30 | 13,800 | 19,136.12 | 19,424.99 | 19,006.89 | 19,363.19 | 00:00:00 | | 2007-12-03 | 12,800 | 19,547.09 | 19,619.44 | 19,446.68 | 19,603.41 | 00:00:00 | | 2007-12-04 | 14,400 | 19,707.59 | 19,707.86 | 19,482.34 | 19,529.50 | 00:00:00 | | 2007-12-05 | 14,600 | 19,628.85 | 19,790.92 | 19,560.68 | 19,738.07 | 00:00:00 | | 2007-12-06 | 14,800 | 20,018.17 | 20,064.31 | 19,716.57 | 19,795.87 | 00:00:00 | | 2007-12-07 | 14,800 | 20,063.50 | 20,094.56 | 19,706.43 | 19,966.00 | 00:00:00 | | 2007-12-10 | 10,200 | 20,074.92 | 20,095.69 | 19,834.01 | 19,930.68 | 00:00:00 | | 2007-12-11 | 11,600 | 20,049.35 | 20,333.06 | 20,019.34 | 20,290.89 | 00:00:00 | | 2007-12-12 | 14,800 | 20,197.44 | 20,419.11 | 20,045.42 | 20,375.87 | 00:00:00 | | 2007-12-13 | 17,000 | 20,498.11 | 20,498.11 | 20,065.63 | 20,104.39 | 00:00:00 | | 2007-12-14 | 14,800 | 20,108.09 | 20,171.57 | 19,936.49 | 20,030.83 | 00:00:00 | | 2007-12-17 | 15,400 | 20,032.67 | 20,032.67 | 19,177.19 | 19,261.35 | 00:00:00 | | 2007-12-18 | 15,200 | 19,339.14 | 19,375.07 | 19,009.35 | 19,079.64 | 00:00:00 | | 2007-12-19 | 12,600 | 19,255.39 | 19,397.76 | 18,886.40 | 19,091.96 | 00:00:00 | | 2007-12-20 | 11,400 | 19,210.22 | 19,291.14 | 19,097.70 | 19,162.57 | 00:00:00 | | 2007-12-24 | 12,200 | 19,308.20 | 19,879.00 | 19,308.20 | 19,854.12 | 00:00:00 | | 2007-12-26 | 12,000 | 19,940.96 | 20,211.47 | 19,896.61 | 20,192.52 | 00:00:00 | | 2007-12-27 | 13,200 | 20,301.05 | 20,323.76 | 20,159.73 | 20,216.72 | 00:00:00 | | 2007-12-28 | 10,600 | 20,158.12 | 20,259.45 | 20,022.88 | 20,206.95 | 00:00:00 | | 2007-12-31 | 10,400 | 20,323.28 | 20,484.28 | 20,239.63 | 20,286.99 | 00:00:00 | | 2008-01-02 | 20,600 | 20,393.10 | 20,529.48 | 20,077.40 | 20,465.30 | 00:00:00 | | 2008-01-03 | 20,600 | 20,383.03 | 20,519.70 | 20,293.87 | 20,345.20 | 00:00:00 | | 2008-01-04 | 18,600 | 20,367.94 | 20,762.80 | 20,367.94 | 20,686.89 | 00:00:00 | | 2008-01-07 | 17,600 | 20,637.21 | 20,861.83 | 20,438.19 | 20,812.65 | 00:00:00 | | 2008-01-08 | 22,800 | 20,970.07 | 21,077.53 | 20,696.60 | 20,873.33 | 00:00:00 | | 2008-01-09 | 22,200 | 20,903.00 | 21,113.13 | 20,701.49 | 20,869.78 | 00:00:00 | | 2008-01-10 | 21,200 | 20,930.28 | 21,206.77 | 20,530.07 | 20,582.08 | 00:00:00 | | 2008-01-11 | 18,200 | 20,702.94 | 20,894.79 | 20,505.81 | 20,827.45 | 00:00:00 | | 2008-01-14 | 16,800 | 20,918.23 | 20,959.22 | 20,661.90 | 20,728.05 | 00:00:00 | | 2008-01-15 | 19,400 | 20,836.47 | 20,872.93 | 20,203.63 | 20,251.09 | 00:00:00 | | 2008-01-16 | 24,600 | 20,079.89 | 20,079.89 | 19,513.25 | 19,868.11 | 00:00:00 | | 2008-01-17 | 20,200 | 19,972.75 | 20,026.12 | 19,643.76 | 19,700.82 | 00:00:00 | | 2008-01-18 | 28,000 | 19,579.61 | 19,715.78 | 18,930.42 | 19,013.70 | 00:00:00 | | 2008-01-21 | 35,800 | 18,919.57 | 18,919.57 | 16,951.50 | 17,605.35 | 00:00:00 | | 2008-01-22 | 30,600 | 16,884.09 | 17,068.57 | 15,332.42 | 16,729.94 | 00:00:00 | | 2008-01-23 | 22,000 | 17,520.02 | 17,997.11 | 16,951.03 | 17,594.07 | 00:00:00 | | 2008-01-24 | 22,800 | 17,920.98 | 18,185.10 | 17,070.05 | 17,221.74 | 00:00:00 | | 2008-01-25 | 15,200 | 17,504.00 | 18,406.25 | 17,504.00 | 18,361.66 | 00:00:00 | | 2008-01-28 | 12,400 | 18,011.89 | 18,213.21 | 17,443.29 | 18,152.78 | 00:00:00 | | 2008-01-29 | 14,800 | 18,346.49 | 18,491.06 | 17,927.92 | 18,091.94 | 00:00:00 | | 2008-01-30 | 13,400 | 18,120.22 | 18,129.18 | 17,683.51 | 17,758.64 | 00:00:00 | | 2008-01-31 | 16,800 | 17,810.13 | 18,008.71 | 17,417.63 | 17,648.71 | 00:00:00 | | 2008-02-01 | 14,800 | 17,820.67 | 18,312.40 | 17,534.96 | 18,242.58 | 00:00:00 | | 2008-02-04 | 17,400 | 18,496.03 | 18,895.34 | 18,447.25 | 18,660.32 | 00:00:00 | | 2008-02-05 | 19,000 | 18,592.58 | 18,729.83 | 18,509.54 | 18,663.16 | 00:00:00 | | 2008-02-06 | 16,400 | 18,247.03 | 18,274.15 | 17,936.01 | 18,139.49 | 00:00:00 | | 2008-02-07 | 17,400 | 18,198.68 | 18,198.68 | 17,492.28 | 17,526.93 | 00:00:00 | | 2008-02-08 | 19,200 | 17,610.07 | 17,688.73 | 17,203.06 | 17,464.89 | 00:00:00 | | 2008-02-11 | 20,000 | 17,427.34 | 17,427.34 | 16,457.74 | 16,630.91 | 00:00:00 | | 2008-02-12 | 14,400 | 16,812.63 | 16,966.72 | 16,565.48 | 16,608.01 | 00:00:00 | | 2008-02-13 | 14,200 | 16,816.94 | 17,141.06 | 16,725.68 | 16,949.14 | 00:00:00 | | 2008-02-14 | 14,400 | 17,265.19 | 17,836.64 | 17,265.19 | 17,766.63 | 00:00:00 | | 2008-02-15 | 17,400 | 17,541.17 | 18,142.92 | 17,445.05 | 18,115.25 | 00:00:00 | | 2008-02-19 | 12,800 | 18,215.26 | 18,314.10 | 18,018.48 | 18,075.66 | 00:00:00 | | 2008-02-20 | 12,800 | 17,991.29 | 17,991.29 | 17,505.56 | 17,617.60 | 00:00:00 | | 2008-02-21 | 15,800 | 17,825.22 | 17,887.21 | 17,482.31 | 17,734.68 | 00:00:00 | | 2008-02-22 | 9,800 | 17,503.04 | 17,526.80 | 17,347.26 | 17,349.07 | 00:00:00 | | 2008-02-25 | 13,200 | 17,523.81 | 17,674.06 | 17,137.99 | 17,650.57 | 00:00:00 | | 2008-02-26 | 11,000 | 17,799.56 | 17,860.10 | 17,678.74 | 17,806.19 | 00:00:00 | | 2008-02-27 | 13,000 | 17,983.42 | 18,137.28 | 17,770.65 | 17,825.99 | 00:00:00 | | 2008-02-28 | 18,200 | 17,810.52 | 17,921.51 | 17,690.16 | 17,824.48 | 00:00:00 | | 2008-02-29 | 23,000 | 17,779.54 | 17,779.54 | 17,258.20 | 17,578.72 | 00:00:00 | | 2008-03-03 | 21,800 | 17,227.56 | 17,227.56 | 16,634.63 | 16,677.88 | 00:00:00 | | 2008-03-04 | 20,600 | 16,742.20 | 16,754.06 | 16,164.57 | 16,339.89 | 00:00:00 | | 2008-03-05 | 21,600 | 16,328.91 | 16,595.64 | 16,253.02 | 16,542.08 | 00:00:00 | | 2008-03-07 | 24,400 | 16,211.96 | 16,211.96 | 15,689.92 | 15,975.52 | 00:00:00 | | 2008-03-10 | 21,800 | 15,684.24 | 15,998.33 | 15,362.17 | 15,923.72 | 00:00:00 | | 2008-03-11 | 22,400 | 15,778.27 | 16,168.13 | 15,739.04 | 16,123.15 | 00:00:00 | | 2008-03-12 | 23,000 | 16,541.14 | 16,683.37 | 16,064.09 | 16,127.98 | 00:00:00 | | 2008-03-13 | 21,200 | 15,873.28 | 15,873.28 | 15,228.99 | 15,357.35 | 00:00:00 | | 2008-03-14 | 23,800 | 15,467.39 | 15,798.42 | 15,331.35 | 15,760.52 | 00:00:00 | | 2008-03-17 | 22,600 | 15,326.93 | 15,326.93 | 14,739.72 | 14,809.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
