|
 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 | | 2008-03-17 | 22,600 | 15,326.93 | 15,326.93 | 14,739.72 | 14,809.49 | 00:00:00 | | 2008-03-18 | 47,600 | 14,725.68 | 15,164.73 | 14,677.24 | 14,833.46 | 00:00:00 | | 2008-03-19 | 28,200 | 15,325.79 | 15,465.81 | 14,930.08 | 14,994.83 | 00:00:00 | | 2008-03-24 | 20,200 | 15,093.77 | 15,351.31 | 15,056.09 | 15,289.40 | 00:00:00 | | 2008-03-25 | 29,400 | 15,612.61 | 16,262.38 | 15,612.61 | 16,217.49 | 00:00:00 | | 2008-03-26 | 24,600 | 16,270.12 | 16,309.88 | 16,009.87 | 16,086.83 | 00:00:00 | | 2008-03-27 | 24,200 | 15,950.29 | 16,111.44 | 15,869.09 | 16,015.56 | 00:00:00 | | 2008-03-28 | 23,800 | 16,100.26 | 16,452.08 | 15,884.45 | 16,371.29 | 00:00:00 | | 2008-03-31 | 23,200 | 16,226.66 | 16,226.66 | 15,563.15 | 15,644.44 | 00:00:00 | | 2008-04-01 | 15,200 | 15,771.72 | 15,834.05 | 15,301.85 | 15,626.62 | 00:00:00 | | 2008-04-02 | 16,800 | 16,023.30 | 16,236.70 | 15,719.47 | 15,750.40 | 00:00:00 | | 2008-04-03 | 15,600 | 15,805.63 | 16,002.73 | 15,699.21 | 15,832.55 | 00:00:00 | | 2008-04-04 | 19,000 | 15,896.09 | 15,896.09 | 15,303.04 | 15,343.12 | 00:00:00 | | 2008-04-07 | 19,800 | 15,390.15 | 15,851.88 | 15,321.56 | 15,757.08 | 00:00:00 | | 2008-04-08 | 18,400 | 15,770.16 | 15,770.40 | 15,479.42 | 15,587.62 | 00:00:00 | | 2008-04-09 | 16,400 | 15,512.70 | 15,829.59 | 15,464.72 | 15,790.51 | 00:00:00 | | 2008-04-10 | 22,000 | 15,754.87 | 15,953.54 | 15,655.20 | 15,695.10 | 00:00:00 | | 2008-04-11 | 19,600 | 15,840.56 | 15,957.24 | 15,673.67 | 15,807.64 | 00:00:00 | | 2008-04-15 | 22,400 | 15,694.41 | 16,249.46 | 15,573.03 | 16,153.66 | 00:00:00 | | 2008-04-16 | 22,000 | 16,288.76 | 16,413.80 | 16,198.56 | 16,244.19 | 00:00:00 | | 2008-04-17 | 17,800 | 16,456.04 | 16,570.57 | 16,397.17 | 16,481.20 | 00:00:00 | | 2008-04-21 | 20,200 | 16,611.41 | 16,778.59 | 16,611.41 | 16,739.33 | 00:00:00 | | 2008-04-22 | 21,400 | 16,686.55 | 16,853.96 | 16,597.53 | 16,783.87 | 00:00:00 | | 2008-04-23 | 17,000 | 16,823.99 | 16,871.27 | 16,589.45 | 16,698.04 | 00:00:00 | | 2008-04-24 | 19,000 | 16,796.26 | 16,844.02 | 16,668.60 | 16,721.08 | 00:00:00 | | 2008-04-25 | 21,600 | 16,781.97 | 17,150.92 | 16,781.97 | 17,125.98 | 00:00:00 | | 2008-04-28 | 19,200 | 17,251.56 | 17,271.56 | 16,978.89 | 17,015.96 | 00:00:00 | | 2008-04-29 | 27,600 | 17,050.87 | 17,424.94 | 17,011.60 | 17,378.46 | 00:00:00 | | 2008-04-30 | 26,200 | 17,479.01 | 17,480.74 | 17,241.88 | 17,287.31 | 00:00:00 | | 2008-05-02 | 24,600 | 17,560.15 | 17,621.24 | 17,445.93 | 17,600.12 | 00:00:00 | | 2008-05-05 | 20,200 | 17,687.00 | 17,735.70 | 17,457.27 | 17,490.90 | 00:00:00 | | 2008-05-06 | 23,200 | 17,441.41 | 17,502.15 | 17,237.68 | 17,373.01 | 00:00:00 | | 2008-05-07 | 21,200 | 17,404.15 | 17,413.81 | 17,229.98 | 17,339.31 | 00:00:00 | | 2008-05-08 | 18,200 | 17,212.61 | 17,212.61 | 17,038.03 | 17,080.65 | 00:00:00 | | 2008-05-09 | 18,600 | 17,020.79 | 17,125.95 | 16,678.94 | 16,737.07 | 00:00:00 | | 2008-05-12 | 18,000 | 16,641.45 | 16,897.36 | 16,546.55 | 16,860.90 | 00:00:00 | | 2008-05-13 | 17,000 | 17,008.03 | 17,085.63 | 16,697.47 | 16,752.86 | 00:00:00 | | 2008-05-14 | 19,000 | 16,691.30 | 17,014.94 | 16,626.35 | 16,978.35 | 00:00:00 | | 2008-05-15 | 25,000 | 17,084.89 | 17,366.19 | 17,079.94 | 17,353.54 | 00:00:00 | | 2008-05-16 | 17,000 | 17,476.41 | 17,497.36 | 17,315.52 | 17,434.94 | 00:00:00 | | 2008-05-20 | 16,600 | 17,366.05 | 17,367.13 | 17,136.26 | 17,230.18 | 00:00:00 | | 2008-05-21 | 19,600 | 17,065.61 | 17,293.34 | 17,041.63 | 17,243.16 | 00:00:00 | | 2008-05-22 | 16,800 | 17,104.59 | 17,104.59 | 16,863.38 | 16,907.11 | 00:00:00 | | 2008-05-23 | 17,600 | 16,958.80 | 17,054.34 | 16,626.11 | 16,649.64 | 00:00:00 | | 2008-05-26 | 15,800 | 16,468.32 | 16,498.24 | 16,300.88 | 16,348.50 | 00:00:00 | | 2008-05-27 | 16,200 | 16,454.75 | 16,506.35 | 16,237.92 | 16,275.59 | 00:00:00 | | 2008-05-28 | 21,600 | 16,358.62 | 16,563.30 | 16,217.78 | 16,525.37 | 00:00:00 | | 2008-05-29 | 20,000 | 16,666.03 | 16,666.03 | 16,196.02 | 16,316.26 | 00:00:00 | | 2008-05-30 | 18,400 | 16,454.03 | 16,540.49 | 16,314.99 | 16,415.57 | 00:00:00 | | 2008-06-02 | 17,600 | 16,591.46 | 16,632.72 | 15,991.21 | 16,063.18 | 00:00:00 | | 2008-06-03 | 20,200 | 15,851.72 | 15,985.40 | 15,709.51 | 15,962.56 | 00:00:00 | | 2008-06-04 | 23,800 | 15,992.90 | 15,992.90 | 15,442.34 | 15,514.79 | 00:00:00 | | 2008-06-05 | 28,600 | 15,479.65 | 15,814.80 | 15,314.02 | 15,769.72 | 00:00:00 | | 2008-06-06 | 19,600 | 15,914.41 | 15,970.70 | 15,526.50 | 15,572.18 | 00:00:00 | | 2008-06-09 | 24,400 | 15,115.97 | 15,202.74 | 14,846.18 | 15,066.10 | 00:00:00 | | 2008-06-10 | 26,400 | 14,979.96 | 15,088.03 | 14,645.31 | 14,889.25 | 00:00:00 | | 2008-06-11 | 34,600 | 15,018.68 | 15,225.81 | 15,009.48 | 15,185.32 | 00:00:00 | | 2008-06-12 | 25,000 | 14,957.53 | 15,270.85 | 14,748.07 | 15,250.20 | 00:00:00 | | 2008-06-13 | 20,200 | 15,327.10 | 15,337.10 | 15,135.81 | 15,189.62 | 00:00:00 | | 2008-06-16 | 15,200 | 15,400.57 | 15,553.37 | 15,340.34 | 15,395.82 | 00:00:00 | | 2008-06-17 | 18,200 | 15,388.36 | 15,732.75 | 15,358.75 | 15,696.90 | 00:00:00 | | 2008-06-18 | 22,000 | 15,744.21 | 15,789.62 | 15,390.22 | 15,422.31 | 00:00:00 | | 2008-06-19 | 18,600 | 15,250.47 | 15,259.36 | 15,051.66 | 15,087.99 | 00:00:00 | | 2008-06-20 | 26,000 | 15,194.73 | 15,194.73 | 14,520.88 | 14,571.29 | 00:00:00 | | 2008-06-23 | 24,600 | 14,423.05 | 14,509.69 | 14,163.45 | 14,293.32 | 00:00:00 | | 2008-06-24 | 24,800 | 14,290.16 | 14,432.90 | 13,991.31 | 14,106.58 | 00:00:00 | | 2008-06-25 | 23,000 | 13,776.21 | 14,247.16 | 13,736.01 | 14,220.07 | 00:00:00 | | 2008-06-26 | 21,800 | 14,300.72 | 14,449.81 | 14,196.68 | 14,421.82 | 00:00:00 | | 2008-06-27 | 32,200 | 14,127.76 | 14,127.76 | 13,760.78 | 13,802.22 | 00:00:00 | | 2008-06-30 | 22,400 | 13,791.02 | 13,872.06 | 13,405.54 | 13,461.60 | 00:00:00 | | 2008-07-01 | 27,600 | 13,480.02 | 13,613.01 | 12,904.09 | 12,961.68 | 00:00:00 | | 2008-07-02 | 32,000 | 12,948.05 | 13,711.01 | 12,822.75 | 13,664.62 | 00:00:00 | | 2008-07-03 | 29,200 | 13,458.30 | 13,458.30 | 12,934.92 | 13,094.11 | 00:00:00 | | 2008-07-04 | 31,400 | 13,097.01 | 13,508.38 | 13,031.43 | 13,454.00 | 00:00:00 | | 2008-07-07 | 21,200 | 13,561.92 | 13,793.39 | 13,476.29 | 13,525.99 | 00:00:00 | | 2008-07-08 | 25,400 | 13,226.04 | 13,451.67 | 13,049.96 | 13,349.65 | 00:00:00 | | 2008-07-09 | 27,600 | 13,581.41 | 13,998.48 | 13,581.41 | 13,964.26 | 00:00:00 | | 2008-07-10 | 26,400 | 13,851.59 | 14,046.59 | 13,763.94 | 13,926.24 | 00:00:00 | | 2008-07-11 | 29,000 | 14,063.45 | 14,063.45 | 13,351.34 | 13,469.85 | 00:00:00 | | 2008-07-14 | 23,600 | 13,333.03 | 13,557.21 | 13,270.40 | 13,330.51 | 00:00:00 | | 2008-07-15 | 30,000 | 13,067.08 | 13,067.08 | 12,607.62 | 12,676.19 | 00:00:00 | | 2008-07-16 | 31,200 | 12,759.76 | 12,935.25 | 12,514.99 | 12,575.80 | 00:00:00 | | 2008-07-17 | 33,600 | 12,909.57 | 13,150.35 | 12,843.79 | 13,111.85 | 00:00:00 | | 2008-07-18 | 36,600 | 13,234.53 | 13,684.27 | 13,093.34 | 13,635.40 | 00:00:00 | | 2008-07-21 | 32,400 | 13,782.13 | 13,878.88 | 13,581.19 | 13,850.04 | 00:00:00 | | 2008-07-22 | 35,600 | 13,837.64 | 14,206.13 | 13,798.18 | 14,104.20 | 00:00:00 | | 2008-07-23 | 39,000 | 14,568.22 | 14,979.90 | 14,568.22 | 14,942.28 | 00:00:00 | | 2008-07-24 | 31,200 | 15,082.37 | 15,130.09 | 14,608.05 | 14,777.01 | 00:00:00 | | 2008-07-25 | 27,800 | 14,451.95 | 14,484.39 | 14,210.63 | 14,274.94 | 00:00:00 | | 2008-07-28 | 21,800 | 14,267.03 | 14,421.61 | 14,219.38 | 14,349.11 | 00:00:00 | | 2008-07-29 | 23,600 | 14,085.53 | 14,153.12 | 13,727.14 | 13,791.54 | 00:00:00 | | 2008-07-30 | 26,000 | 14,007.32 | 14,322.67 | 14,002.19 | 14,287.21 | 00:00:00 | | 2008-07-31 | 27,800 | 14,359.48 | 14,369.42 | 14,161.76 | 14,355.75 | 00:00:00 | | 2008-08-01 | 40,200 | 14,064.26 | 14,682.33 | 14,032.87 | 14,656.69 | 00:00:00 | | 2008-08-04 | 24,800 | 14,594.64 | 14,725.94 | 14,503.51 | 14,577.87 | 00:00:00 | | 2008-08-05 | 35,600 | 14,562.68 | 14,986.63 | 14,529.21 | 14,961.07 | 00:00:00 | | 2008-08-06 | 32,600 | 15,263.65 | 15,422.82 | 15,035.60 | 15,073.54 | 00:00:00 | | 2008-08-07 | 25,800 | 15,031.86 | 15,280.06 | 14,992.97 | 15,117.25 | 00:00:00 | | 2008-08-08 | 21,000 | 15,036.57 | 15,228.82 | 14,888.12 | 15,167.82 | 00:00:00 | | 2008-08-11 | 26,200 | 15,430.31 | 15,520.71 | 15,367.97 | 15,503.92 | 00:00:00 | | 2008-08-12 | 27,000 | 15,577.20 | 15,579.78 | 15,124.91 | 15,212.13 | 00:00:00 | | 2008-08-13 | 19,200 | 15,030.21 | 15,272.56 | 15,013.06 | 15,093.12 | 00:00:00 | | 2008-08-14 | 22,000 | 15,017.68 | 15,033.28 | 14,686.66 | 14,724.18 | 00:00:00 | | 2008-08-18 | 19,600 | 14,681.14 | 14,824.92 | 14,600.65 | 14,645.66 | 00:00:00 | | 2008-08-19 | 17,600 | 14,517.76 | 14,604.11 | 14,368.72 | 14,543.73 | 00:00:00 | | 2008-08-20 | 18,400 | 14,610.57 | 14,746.20 | 14,584.03 | 14,678.23 | 00:00:00 | | 2008-08-21 | 19,400 | 14,646.98 | 14,646.98 | 14,201.18 | 14,243.73 | 00:00:00 | | 2008-08-22 | 20,400 | 14,153.39 | 14,428.52 | 14,136.86 | 14,401.49 | 00:00:00 | | 2008-08-25 | 17,000 | 14,643.37 | 14,672.69 | 14,416.20 | 14,450.35 | 00:00:00 | | 2008-08-26 | 18,800 | 14,338.27 | 14,495.27 | 14,286.38 | 14,482.22 | 00:00:00 | | 2008-08-27 | 15,600 | 14,563.10 | 14,563.10 | 14,261.69 | 14,296.79 | 00:00:00 | | 2008-08-28 | 18,800 | 14,289.97 | 14,347.19 | 14,002.43 | 14,048.34 | 00:00:00 | | 2008-08-29 | 32,400 | 14,279.02 | 14,586.16 | 14,279.02 | 14,564.53 | 00:00:00 | | 2008-09-01 | 14,800 | 14,412.99 | 14,547.41 | 14,281.10 | 14,498.51 | 00:00:00 | | 2008-09-02 | 25,800 | 14,609.44 | 15,106.15 | 14,543.21 | 15,049.86 | 00:00:00 | | 2008-09-04 | 19,800 | 14,895.85 | 14,994.15 | 14,766.01 | 14,899.10 | 00:00:00 | | 2008-09-05 | 23,200 | 14,569.01 | 14,601.39 | 14,438.59 | 14,483.83 | 00:00:00 | | 2008-09-08 | 23,400 | 15,038.06 | 15,107.01 | 14,917.06 | 14,944.97 | 00:00:00 | | 2008-09-09 | 19,800 | 14,814.33 | 14,998.32 | 14,714.92 | 14,900.76 | 00:00:00 | | 2008-09-10 | 22,800 | 14,717.53 | 14,866.32 | 14,609.83 | 14,662.61 | 00:00:00 | | 2008-09-11 | 22,800 | 14,557.33 | 14,557.33 | 14,265.38 | 14,324.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
