|
 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 | | 2008-09-11 | 22,800 | 14,557.33 | 14,557.33 | 14,265.38 | 14,324.29 | 00:00:00 | | 2008-09-12 | 26,800 | 14,433.20 | 14,433.20 | 13,933.87 | 14,000.81 | 00:00:00 | | 2008-09-15 | 24,000 | 13,592.05 | 13,592.05 | 13,150.81 | 13,531.27 | 00:00:00 | | 2008-09-16 | 33,600 | 13,051.73 | 13,556.03 | 13,051.73 | 13,518.80 | 00:00:00 | | 2008-09-17 | 30,400 | 13,620.74 | 13,620.74 | 13,127.96 | 13,262.90 | 00:00:00 | | 2008-09-18 | 48,000 | 12,712.82 | 13,346.79 | 12,558.14 | 13,315.60 | 00:00:00 | | 2008-09-19 | 47,400 | 13,763.83 | 14,097.44 | 13,674.96 | 14,042.32 | 00:00:00 | | 2008-09-22 | 35,800 | 14,215.33 | 14,215.33 | 13,917.48 | 13,994.96 | 00:00:00 | | 2008-09-23 | 29,600 | 13,721.42 | 13,978.26 | 13,543.47 | 13,570.31 | 00:00:00 | | 2008-09-24 | 40,200 | 13,636.71 | 13,840.81 | 13,592.79 | 13,692.52 | 00:00:00 | | 2008-09-25 | 36,600 | 13,716.88 | 13,716.88 | 13,430.68 | 13,547.18 | 00:00:00 | | 2008-09-26 | 29,000 | 13,486.20 | 13,486.20 | 13,054.42 | 13,102.18 | 00:00:00 | | 2008-09-29 | 37,000 | 13,109.96 | 13,109.96 | 12,402.84 | 12,595.75 | 00:00:00 | | 2008-09-30 | 38,400 | 12,178.18 | 12,995.20 | 12,153.55 | 12,860.43 | 00:00:00 | | 2008-10-01 | 32,400 | 13,006.72 | 13,203.86 | 12,697.30 | 13,055.67 | 00:00:00 | | 2008-10-03 | 37,200 | 12,851.47 | 13,001.19 | 12,472.61 | 12,526.32 | 00:00:00 | | 2008-10-06 | 33,000 | 12,284.49 | 12,284.49 | 11,732.97 | 11,801.70 | 00:00:00 | | 2008-10-07 | 40,400 | 12,068.11 | 12,181.08 | 11,501.85 | 11,695.24 | 00:00:00 | | 2008-10-08 | 66,200 | 11,316.24 | 11,405.73 | 10,740.76 | 11,328.36 | 00:00:00 | | 2008-10-10 | 62,400 | 10,632.27 | 10,904.13 | 10,239.76 | 10,527.85 | 00:00:00 | | 2008-10-13 | 43,800 | 10,817.68 | 11,361.32 | 10,817.68 | 11,309.09 | 00:00:00 | | 2008-10-14 | 36,000 | 11,781.43 | 11,870.22 | 11,410.49 | 11,483.40 | 00:00:00 | | 2008-10-15 | 34,800 | 11,245.27 | 11,257.15 | 10,760.33 | 10,809.12 | 00:00:00 | | 2008-10-16 | 51,600 | 10,221.53 | 10,787.20 | 10,017.80 | 10,581.49 | 00:00:00 | | 2008-10-17 | 47,400 | 10,763.34 | 10,786.93 | 9,911.32 | 9,975.35 | 00:00:00 | | 2008-10-20 | 35,400 | 10,160.47 | 10,538.05 | 10,023.28 | 10,223.09 | 00:00:00 | | 2008-10-21 | 45,800 | 10,428.11 | 10,750.20 | 10,250.23 | 10,683.39 | 00:00:00 | | 2008-10-22 | 33,400 | 10,455.23 | 10,484.85 | 10,128.22 | 10,169.90 | 00:00:00 | | 2008-10-23 | 41,000 | 9,683.26 | 10,260.55 | 9,682.40 | 9,771.70 | 00:00:00 | | 2008-10-24 | 63,600 | 9,497.48 | 9,570.71 | 8,566.82 | 8,701.07 | 00:00:00 | | 2008-10-27 | 55,400 | 8,588.86 | 8,739.48 | 7,697.39 | 8,509.56 | 00:00:00 | | 2008-10-28 | 0 | 9,056.97 | 9,056.97 | 8,909.34 | 9,008.08 | 00:00:00 | | 2008-10-29 | 55,000 | 9,297.76 | 9,297.76 | 8,894.34 | 9,044.51 | 00:00:00 | | 2008-10-31 | 57,200 | 9,361.66 | 9,870.42 | 9,361.66 | 9,788.06 | 00:00:00 | | 2008-11-03 | 44,800 | 10,209.37 | 10,373.17 | 10,112.66 | 10,337.68 | 00:00:00 | | 2008-11-04 | 51,000 | 10,304.57 | 10,668.48 | 10,116.22 | 10,631.12 | 00:00:00 | | 2008-11-05 | 53,400 | 10,931.17 | 10,945.41 | 10,051.52 | 10,120.01 | 00:00:00 | | 2008-11-06 | 49,400 | 9,755.03 | 10,109.45 | 9,635.22 | 9,734.22 | 00:00:00 | | 2008-11-07 | 42,000 | 9,631.59 | 10,065.37 | 9,631.59 | 9,964.29 | 00:00:00 | | 2008-11-10 | 45,400 | 10,154.56 | 10,570.58 | 10,095.90 | 10,536.16 | 00:00:00 | | 2008-11-11 | 63,600 | 10,386.45 | 10,397.36 | 9,800.67 | 9,839.69 | 00:00:00 | | 2008-11-12 | 52,400 | 9,683.75 | 9,928.60 | 9,376.73 | 9,536.33 | 00:00:00 | | 2008-11-14 | 46,200 | 9,784.85 | 9,826.25 | 9,267.49 | 9,385.42 | 00:00:00 | | 2008-11-17 | 41,800 | 9,396.93 | 9,424.25 | 8,956.68 | 9,291.01 | 00:00:00 | | 2008-11-18 | 41,000 | 9,084.12 | 9,169.05 | 8,871.71 | 8,937.20 | 00:00:00 | | 2008-11-19 | 42,600 | 8,970.67 | 9,236.27 | 8,726.80 | 8,773.78 | 00:00:00 | | 2008-11-20 | 40,000 | 8,400.88 | 8,540.46 | 8,316.39 | 8,451.01 | 00:00:00 | | 2008-11-21 | 59,200 | 8,481.02 | 8,988.03 | 8,442.31 | 8,915.21 | 00:00:00 | | 2008-11-24 | 43,800 | 8,840.53 | 9,042.02 | 8,701.93 | 8,903.12 | 00:00:00 | | 2008-11-25 | 41,600 | 9,170.28 | 9,182.80 | 8,649.40 | 8,695.53 | 00:00:00 | | 2008-11-26 | 44,600 | 8,806.02 | 9,061.72 | 8,658.53 | 9,026.72 | 00:00:00 | | 2008-11-28 | 34,000 | 8,889.18 | 9,157.62 | 8,889.18 | 9,092.72 | 00:00:00 | | 2008-12-01 | 45,200 | 9,162.94 | 9,326.68 | 8,803.34 | 8,839.87 | 00:00:00 | | 2008-12-02 | 41,000 | 8,535.83 | 8,785.04 | 8,467.43 | 8,739.24 | 00:00:00 | | 2008-12-03 | 52,400 | 8,851.22 | 8,854.81 | 8,601.41 | 8,747.43 | 00:00:00 | | 2008-12-04 | 55,200 | 8,779.02 | 9,245.06 | 8,726.71 | 9,229.75 | 00:00:00 | | 2008-12-05 | 53,000 | 9,172.58 | 9,340.69 | 8,914.38 | 8,965.20 | 00:00:00 | | 2008-12-08 | 50,200 | 9,276.89 | 9,432.11 | 9,095.70 | 9,162.62 | 00:00:00 | | 2008-12-10 | 65,000 | 9,349.53 | 9,678.70 | 9,280.16 | 9,654.90 | 00:00:00 | | 2008-12-11 | 68,800 | 9,679.32 | 9,746.01 | 9,441.97 | 9,645.46 | 00:00:00 | | 2008-12-12 | 6,400 | 9,370.87 | 9,745.51 | 9,281.89 | 9,690.07 | 00:00:00 | | 2008-12-15 | 47,000 | 9,821.85 | 9,948.33 | 9,749.29 | 9,832.39 | 00:00:00 | | 2008-12-16 | 41,000 | 9,794.48 | 10,009.21 | 9,790.31 | 9,976.98 | 00:00:00 | | 2008-12-17 | 75,800 | 10,073.10 | 10,073.10 | 9,682.91 | 9,715.29 | 00:00:00 | | 2008-12-18 | 69,200 | 9,710.20 | 10,110.34 | 9,633.04 | 10,076.43 | 00:00:00 | | 2008-12-19 | 59,600 | 10,001.33 | 10,188.54 | 9,987.42 | 10,099.91 | 00:00:00 | | 2008-12-22 | 39,000 | 10,102.42 | 10,173.34 | 9,895.55 | 9,928.35 | 00:00:00 | | 2008-12-23 | 52,600 | 9,813.20 | 9,838.38 | 9,643.56 | 9,686.75 | 00:00:00 | | 2008-12-24 | 68,800 | 9,626.07 | 9,653.42 | 9,502.53 | 9,568.72 | 00:00:00 | | 2008-12-26 | 43,000 | 9,655.07 | 9,706.38 | 9,294.98 | 9,328.92 | 00:00:00 | | 2008-12-29 | 65,800 | 9,318.86 | 9,550.40 | 9,162.66 | 9,533.52 | 00:00:00 | | 2008-12-30 | 56,600 | 9,625.13 | 9,785.04 | 9,494.70 | 9,716.16 | 00:00:00 | | 2008-12-31 | 63,800 | 9,806.64 | 9,825.90 | 9,587.92 | 9,647.31 | 00:00:00 | | 2009-01-02 | 51,600 | 9,991.83 | 10,070.28 | 9,863.86 | 9,958.22 | 00:00:00 | | 2009-01-05 | 51,200 | 10,124.92 | 10,306.17 | 10,069.11 | 10,275.60 | 00:00:00 | | 2009-01-06 | 55,600 | 10,241.51 | 10,392.12 | 10,150.68 | 10,335.93 | 00:00:00 | | 2009-01-07 | 217,600 | 10,415.92 | 10,469.72 | 9,510.15 | 9,586.88 | 00:00:00 | | 2009-01-09 | 158,200 | 9,434.85 | 9,630.40 | 9,250.82 | 9,406.47 | 00:00:00 | | 2009-01-12 | 98,000 | 9,306.74 | 9,327.30 | 9,024.45 | 9,110.05 | 00:00:00 | | 2009-01-13 | 45,200 | 9,042.36 | 9,261.00 | 8,992.92 | 9,071.36 | 00:00:00 | | 2009-01-14 | 32,000 | 9,223.16 | 9,412.97 | 9,071.36 | 9,370.49 | 00:00:00 | | 2009-01-15 | 37,600 | 9,000.62 | 9,123.78 | 8,946.62 | 9,046.74 | 00:00:00 | | 2009-01-16 | 35,400 | 9,125.65 | 9,342.47 | 9,125.65 | 9,323.59 | 00:00:00 | | 2009-01-19 | 30,000 | 9,365.04 | 9,409.51 | 9,273.47 | 9,329.57 | 00:00:00 | | 2009-01-20 | 31,200 | 9,159.76 | 9,159.76 | 9,033.55 | 9,100.55 | 00:00:00 | | 2009-01-21 | 32,400 | 8,900.78 | 9,051.31 | 8,734.93 | 8,779.17 | 00:00:00 | | 2009-01-22 | 39,200 | 8,905.97 | 8,927.69 | 8,699.32 | 8,813.84 | 00:00:00 | | 2009-01-23 | 44,000 | 8,804.15 | 8,854.89 | 8,631.60 | 8,674.35 | 00:00:00 | | 2009-01-27 | 34,200 | 8,803.07 | 9,021.97 | 8,791.58 | 9,004.08 | 00:00:00 | | 2009-01-28 | 39,800 | 9,077.65 | 9,270.75 | 9,053.80 | 9,257.47 | 00:00:00 | | 2009-01-29 | 38,800 | 9,340.59 | 9,379.68 | 9,164.96 | 9,236.28 | 00:00:00 | | 2009-01-30 | 48,000 | 9,111.12 | 9,438.31 | 9,088.15 | 9,424.24 | 00:00:00 | | 2009-02-02 | 39,800 | 9,363.58 | 9,363.58 | 9,048.97 | 9,066.70 | 00:00:00 | | 2009-02-03 | 46,000 | 9,128.99 | 9,302.25 | 9,040.56 | 9,149.30 | 00:00:00 | | 2009-02-04 | 41,600 | 9,226.20 | 9,338.21 | 9,164.16 | 9,201.85 | 00:00:00 | | 2009-02-05 | 29,600 | 9,241.56 | 9,247.09 | 9,017.08 | 9,090.88 | 00:00:00 | | 2009-02-06 | 28,400 | 9,161.49 | 9,321.38 | 9,160.83 | 9,300.86 | 00:00:00 | | 2009-02-09 | 20,000 | 9,359.00 | 9,601.56 | 9,329.30 | 9,583.89 | 00:00:00 | | 2009-02-10 | 45,000 | 9,589.95 | 9,724.87 | 9,510.63 | 9,647.47 | 00:00:00 | | 2009-02-11 | 37,600 | 9,462.14 | 9,648.39 | 9,459.59 | 9,618.54 | 00:00:00 | | 2009-02-12 | 33,800 | 9,559.03 | 9,578.99 | 9,445.54 | 9,465.83 | 00:00:00 | | 2009-02-13 | 30,000 | 9,540.60 | 9,695.59 | 9,540.60 | 9,634.74 | 00:00:00 | | 2009-02-16 | 37,200 | 9,637.04 | 9,637.04 | 9,279.10 | 9,305.45 | 00:00:00 | | 2009-02-17 | 28,400 | 9,213.40 | 9,213.40 | 8,995.02 | 9,035.00 | 00:00:00 | | 2009-02-18 | 36,800 | 8,939.38 | 9,112.99 | 8,929.62 | 9,015.18 | 00:00:00 | | 2009-02-19 | 27,400 | 9,034.90 | 9,111.27 | 8,977.80 | 9,042.63 | 00:00:00 | | 2009-02-20 | 28,000 | 8,943.78 | 8,943.78 | 8,763.08 | 8,843.21 | 00:00:00 | | 2009-02-24 | 32,400 | 8,707.35 | 8,856.52 | 8,619.22 | 8,822.06 | 00:00:00 | | 2009-02-25 | 32,200 | 8,913.44 | 8,995.04 | 8,880.15 | 8,902.56 | 00:00:00 | | 2009-02-26 | 37,200 | 8,905.56 | 8,998.31 | 8,788.94 | 8,954.86 | 00:00:00 | | 2009-02-27 | 42,200 | 8,944.11 | 8,944.11 | 8,728.66 | 8,891.61 | 00:00:00 | | 2009-03-02 | 30,200 | 8,762.88 | 8,762.88 | 8,563.52 | 8,607.08 | 00:00:00 | | 2009-03-03 | 35,200 | 8,583.06 | 8,635.20 | 8,393.05 | 8,427.29 | 00:00:00 | | 2009-03-04 | 40,600 | 8,473.25 | 8,501.46 | 8,373.24 | 8,446.49 | 00:00:00 | | 2009-03-05 | 51,400 | 8,535.03 | 8,535.03 | 8,167.75 | 8,197.92 | 00:00:00 | | 2009-03-06 | 52,200 | 8,103.75 | 8,347.10 | 8,047.17 | 8,325.82 | 00:00:00 | | 2009-03-09 | 26,400 | 8,259.22 | 8,259.22 | 8,110.31 | 8,160.40 | 00:00:00 | | 2009-03-12 | 36,200 | 8,274.78 | 8,439.26 | 8,274.78 | 8,343.75 | 00:00:00 | | 2009-03-13 | 49,400 | 8,480.74 | 8,793.21 | 8,480.74 | 8,756.61 | 00:00:00 | | 2009-03-16 | 49,400 | 8,793.89 | 8,955.73 | 8,697.46 | 8,943.54 | 00:00:00 | | 2009-03-17 | 47,200 | 8,942.01 | 9,024.12 | 8,801.79 | 8,863.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
