|
 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 | | 2009-03-17 | 47,200 | 8,942.01 | 9,024.12 | 8,801.79 | 8,863.82 | 00:00:00 | | 2009-03-18 | 45,600 | 8,956.30 | 9,120.40 | 8,951.32 | 8,976.68 | 00:00:00 | | 2009-03-19 | 36,000 | 9,023.04 | 9,086.77 | 8,900.39 | 9,001.75 | 00:00:00 | | 2009-03-20 | 32,800 | 8,951.34 | 8,999.98 | 8,867.13 | 8,966.68 | 00:00:00 | | 2009-03-23 | 43,200 | 9,040.30 | 9,454.69 | 9,040.30 | 9,424.02 | 00:00:00 | | 2009-03-24 | 50,000 | 9,549.52 | 9,699.00 | 9,402.64 | 9,471.04 | 00:00:00 | | 2009-03-25 | 49,400 | 9,442.30 | 9,704.69 | 9,430.45 | 9,667.90 | 00:00:00 | | 2009-03-26 | 45,200 | 9,739.93 | 10,061.36 | 9,739.93 | 10,003.10 | 00:00:00 | | 2009-03-27 | 52,800 | 10,036.80 | 10,127.09 | 9,913.40 | 10,048.49 | 00:00:00 | | 2009-03-30 | 41,400 | 9,902.35 | 9,902.35 | 9,521.76 | 9,568.14 | 00:00:00 | | 2009-03-31 | 53,000 | 9,633.21 | 9,826.22 | 9,547.21 | 9,708.50 | 00:00:00 | | 2009-04-01 | 45,800 | 9,745.77 | 9,921.96 | 9,546.29 | 9,901.99 | 00:00:00 | | 2009-04-02 | 64,600 | 10,107.25 | 10,431.98 | 10,107.25 | 10,348.83 | 00:00:00 | | 2009-04-06 | 53,800 | 10,521.78 | 10,654.89 | 10,411.01 | 10,534.87 | 00:00:00 | | 2009-04-08 | 56,400 | 10,283.58 | 10,778.11 | 10,173.00 | 10,742.34 | 00:00:00 | | 2009-04-09 | 58,400 | 10,876.15 | 10,929.33 | 10,655.96 | 10,803.86 | 00:00:00 | | 2009-04-13 | 43,000 | 10,916.43 | 11,068.65 | 10,800.84 | 10,967.22 | 00:00:00 | | 2009-04-15 | 70,200 | 10,805.14 | 11,337.75 | 10,719.18 | 11,284.73 | 00:00:00 | | 2009-04-16 | 60,200 | 11,358.06 | 11,362.31 | 10,900.47 | 10,947.40 | 00:00:00 | | 2009-04-17 | 53,600 | 11,067.71 | 11,339.47 | 10,946.25 | 11,023.09 | 00:00:00 | | 2009-04-20 | 43,200 | 11,065.10 | 11,209.66 | 10,863.28 | 10,979.50 | 00:00:00 | | 2009-04-21 | 45,000 | 10,765.39 | 11,068.82 | 10,764.08 | 10,898.11 | 00:00:00 | | 2009-04-22 | 39,000 | 10,968.60 | 11,036.24 | 10,715.66 | 10,817.54 | 00:00:00 | | 2009-04-23 | 41,800 | 10,841.57 | 11,200.86 | 10,758.97 | 11,134.99 | 00:00:00 | | 2009-04-24 | 44,600 | 11,149.47 | 11,362.88 | 11,070.33 | 11,329.05 | 00:00:00 | | 2009-04-27 | 52,400 | 11,237.42 | 11,492.10 | 11,176.55 | 11,371.85 | 00:00:00 | | 2009-04-28 | 47,600 | 11,371.34 | 11,371.34 | 10,961.76 | 11,001.75 | 00:00:00 | | 2009-04-29 | 40,400 | 11,091.56 | 11,430.25 | 11,091.56 | 11,403.25 | 00:00:00 | | 2009-05-04 | 46,400 | 11,635.24 | 12,160.32 | 11,635.24 | 12,134.75 | 00:00:00 | | 2009-05-05 | 48,400 | 12,159.74 | 12,197.88 | 11,985.88 | 12,131.08 | 00:00:00 | | 2009-05-06 | 49,200 | 12,100.69 | 12,272.04 | 11,899.41 | 11,952.75 | 00:00:00 | | 2009-05-07 | 47,800 | 12,064.51 | 12,143.95 | 11,981.13 | 12,116.94 | 00:00:00 | | 2009-05-08 | 55,200 | 12,092.97 | 12,180.07 | 11,765.06 | 11,876.43 | 00:00:00 | | 2009-05-11 | 36,000 | 11,997.37 | 12,026.60 | 11,621.30 | 11,682.99 | 00:00:00 | | 2009-05-12 | 40,000 | 11,629.97 | 12,194.63 | 11,625.39 | 12,158.03 | 00:00:00 | | 2009-05-13 | 217,600 | 12,201.93 | 12,256.43 | 11,934.44 | 12,019.65 | 00:00:00 | | 2009-05-14 | 39,000 | 11,774.04 | 11,935.86 | 11,695.52 | 11,872.91 | 00:00:00 | | 2009-05-15 | 35,000 | 11,948.70 | 12,218.98 | 11,948.70 | 12,173.42 | 00:00:00 | | 2009-05-18 | 800 | 13,479.39 | 14,284.21 | 13,479.39 | 14,284.21 | 00:00:00 | | 2009-05-19 | 89,400 | 14,757.82 | 14,930.54 | 13,840.83 | 14,302.03 | 00:00:00 | | 2009-05-20 | 51,000 | 14,230.73 | 14,405.51 | 13,976.49 | 14,060.66 | 00:00:00 | | 2009-05-21 | 44,800 | 14,043.38 | 14,089.51 | 13,704.43 | 13,736.54 | 00:00:00 | | 2009-05-22 | 39,400 | 13,663.54 | 13,936.93 | 13,611.30 | 13,887.15 | 00:00:00 | | 2009-05-25 | 37,400 | 13,999.44 | 14,027.60 | 13,819.78 | 13,913.22 | 00:00:00 | | 2009-05-26 | 37,800 | 13,983.26 | 13,991.46 | 13,524.93 | 13,589.23 | 00:00:00 | | 2009-05-27 | 47,000 | 13,851.85 | 14,122.78 | 13,848.15 | 14,109.64 | 00:00:00 | | 2009-05-28 | 42,600 | 14,139.14 | 14,376.34 | 14,080.98 | 14,296.01 | 00:00:00 | | 2009-05-29 | 45,200 | 14,384.76 | 14,726.60 | 14,384.76 | 14,625.25 | 00:00:00 | | 2009-06-01 | 44,200 | 14,790.89 | 14,906.81 | 14,658.01 | 14,840.63 | 00:00:00 | | 2009-06-02 | 43,800 | 14,942.21 | 14,994.22 | 14,608.23 | 14,874.91 | 00:00:00 | | 2009-06-03 | 43,000 | 14,902.62 | 15,045.88 | 14,734.90 | 14,870.90 | 00:00:00 | | 2009-06-04 | 39,200 | 14,755.08 | 15,026.03 | 14,601.91 | 15,008.68 | 00:00:00 | | 2009-06-05 | 36,800 | 15,040.24 | 15,257.30 | 14,994.05 | 15,103.55 | 00:00:00 | | 2009-06-08 | 31,400 | 15,153.21 | 15,184.87 | 14,604.23 | 14,665.92 | 00:00:00 | | 2009-06-09 | 51,600 | 14,618.98 | 15,159.27 | 14,526.69 | 15,127.00 | 00:00:00 | | 2009-06-10 | 42,400 | 15,168.18 | 15,580.81 | 15,168.18 | 15,466.81 | 00:00:00 | | 2009-06-11 | 42,000 | 15,517.36 | 15,568.74 | 15,242.19 | 15,411.47 | 00:00:00 | | 2009-06-12 | 40,600 | 15,446.82 | 15,600.30 | 15,174.28 | 15,237.94 | 00:00:00 | | 2009-06-15 | 34,600 | 15,195.83 | 15,261.03 | 14,808.09 | 14,875.52 | 00:00:00 | | 2009-06-16 | 32,000 | 14,788.27 | 15,022.19 | 14,621.97 | 14,957.91 | 00:00:00 | | 2009-06-17 | 35,400 | 14,978.50 | 14,995.66 | 14,447.93 | 14,522.84 | 00:00:00 | | 2009-06-18 | 75,800 | 14,503.05 | 14,630.73 | 14,188.25 | 14,265.53 | 00:00:00 | | 2009-06-19 | 37,400 | 14,321.98 | 14,559.08 | 14,179.77 | 14,521.89 | 00:00:00 | | 2009-06-22 | 31,600 | 14,591.28 | 14,668.40 | 14,269.77 | 14,326.22 | 00:00:00 | | 2009-06-23 | 35,600 | 14,147.87 | 14,394.19 | 14,016.95 | 14,324.01 | 00:00:00 | | 2009-06-24 | 30,600 | 14,388.21 | 14,479.82 | 14,207.02 | 14,422.73 | 00:00:00 | | 2009-06-25 | 29,600 | 14,476.15 | 14,578.46 | 14,261.14 | 14,345.62 | 00:00:00 | | 2009-06-26 | 32,400 | 14,373.57 | 14,781.94 | 14,373.57 | 14,764.64 | 00:00:00 | | 2009-06-29 | 26,600 | 14,764.64 | 14,955.55 | 14,685.45 | 14,785.74 | 00:00:00 | | 2009-06-30 | 35,200 | 14,785.74 | 14,907.48 | 14,420.41 | 14,493.84 | 00:00:00 | | 2009-07-01 | 28,800 | 14,493.84 | 14,727.49 | 14,355.52 | 14,645.47 | 00:00:00 | | 2009-07-02 | 31,200 | 14,694.31 | 14,764.35 | 14,469.69 | 14,658.49 | 00:00:00 | | 2009-07-03 | 29,000 | 14,552.72 | 14,945.85 | 14,499.74 | 14,913.05 | 00:00:00 | | 2009-07-06 | 43,400 | 14,962.12 | 15,097.87 | 13,959.44 | 14,043.40 | 00:00:00 | | 2009-07-07 | 35,800 | 14,103.65 | 14,251.88 | 14,000.68 | 14,170.45 | 00:00:00 | | 2009-07-08 | 37,600 | 14,039.58 | 14,039.58 | 13,701.76 | 13,769.15 | 00:00:00 | | 2009-07-09 | 28,400 | 13,796.19 | 13,879.18 | 13,643.97 | 13,757.46 | 00:00:00 | | 2009-07-10 | 27,800 | 13,803.12 | 13,897.19 | 13,418.39 | 13,504.22 | 00:00:00 | | 2009-07-13 | 24,600 | 13,405.95 | 13,461.68 | 13,219.99 | 13,400.32 | 00:00:00 | | 2009-07-14 | 23,800 | 13,549.42 | 13,903.48 | 13,549.42 | 13,853.70 | 00:00:00 | | 2009-07-15 | 27,200 | 13,917.27 | 14,299.54 | 13,891.04 | 14,253.24 | 00:00:00 | | 2009-07-16 | 35,000 | 14,351.97 | 14,493.10 | 14,169.58 | 14,250.25 | 00:00:00 | | 2009-07-17 | 37,600 | 14,325.58 | 14,800.70 | 14,250.25 | 14,744.92 | 00:00:00 | | 2009-07-20 | 34,800 | 14,854.17 | 15,209.36 | 14,854.17 | 15,191.01 | 00:00:00 | | 2009-07-21 | 35,000 | 15,218.83 | 15,234.21 | 14,955.88 | 15,062.49 | 00:00:00 | | 2009-07-22 | 41,800 | 15,124.92 | 15,369.42 | 14,786.58 | 14,843.12 | 00:00:00 | | 2009-07-23 | 55,200 | 15,008.78 | 15,264.84 | 14,843.12 | 15,231.04 | 00:00:00 | | 2009-07-24 | 43,200 | 15,272.01 | 15,418.61 | 15,168.52 | 15,378.96 | 00:00:00 | | 2009-07-27 | 36,600 | 15,350.89 | 15,463.09 | 15,228.46 | 15,375.04 | 00:00:00 | | 2009-07-28 | 40,800 | 15,428.50 | 15,463.46 | 15,240.53 | 15,331.94 | 00:00:00 | | 2009-07-29 | 39,000 | 15,293.19 | 15,379.43 | 14,888.41 | 15,173.46 | 00:00:00 | | 2009-07-30 | 30,400 | 15,169.23 | 15,409.91 | 15,065.48 | 15,387.96 | 00:00:00 | | 2009-07-31 | 34,000 | 15,449.47 | 15,732.81 | 15,449.47 | 15,670.31 | 00:00:00 | | 2009-08-03 | 32,400 | 15,694.78 | 15,963.36 | 15,608.40 | 15,924.23 | 00:00:00 | | 2009-08-04 | 43,400 | 15,940.10 | 16,002.46 | 15,699.13 | 15,830.98 | 00:00:00 | | 2009-08-05 | 29,600 | 15,882.39 | 15,973.10 | 15,695.11 | 15,903.83 | 00:00:00 | | 2009-08-06 | 37,800 | 15,881.47 | 15,969.81 | 15,443.22 | 15,514.03 | 00:00:00 | | 2009-08-07 | 33,200 | 15,440.95 | 15,501.94 | 15,104.00 | 15,160.24 | 00:00:00 | | 2009-08-10 | 37,200 | 15,287.14 | 15,417.34 | 14,902.02 | 15,009.77 | 00:00:00 | | 2009-08-11 | 31,000 | 15,000.38 | 15,218.65 | 14,864.23 | 15,074.59 | 00:00:00 | | 2009-08-12 | 34,000 | 14,953.44 | 15,043.62 | 14,701.05 | 15,020.16 | 00:00:00 | | 2009-08-13 | 28,800 | 15,207.96 | 15,545.13 | 15,207.96 | 15,518.49 | 00:00:00 | | 2009-08-14 | 28,600 | 15,530.38 | 15,535.47 | 15,367.61 | 15,411.63 | 00:00:00 | | 2009-08-17 | 25,600 | 15,284.23 | 15,411.63 | 14,740.63 | 14,784.92 | 00:00:00 | | 2009-08-18 | 29,200 | 14,745.80 | 15,134.51 | 14,740.26 | 15,035.26 | 00:00:00 | | 2009-08-19 | 26,600 | 15,079.04 | 15,096.94 | 14,684.45 | 14,809.64 | 00:00:00 | | 2009-08-20 | 16,800 | 14,930.05 | 15,145.00 | 14,928.18 | 15,012.32 | 00:00:00 | | 2009-08-21 | 21,400 | 14,951.49 | 15,275.17 | 14,835.08 | 15,240.83 | 00:00:00 | | 2009-08-24 | 19,800 | 15,362.93 | 15,676.35 | 15,362.93 | 15,628.75 | 00:00:00 | | 2009-08-25 | 29,200 | 15,573.91 | 15,735.32 | 15,423.39 | 15,688.47 | 00:00:00 | | 2009-08-26 | 20,000 | 15,763.09 | 15,831.49 | 15,695.94 | 15,769.85 | 00:00:00 | | 2009-08-27 | 18,600 | 15,711.80 | 15,853.71 | 15,685.49 | 15,781.07 | 00:00:00 | | 2009-08-28 | 30,400 | 15,770.19 | 15,957.67 | 15,663.35 | 15,922.34 | 00:00:00 | | 2009-08-31 | 25,600 | 15,812.15 | 15,821.35 | 15,589.80 | 15,666.64 | 00:00:00 | | 2009-09-01 | 26,800 | 15,691.27 | 15,923.09 | 15,475.28 | 15,551.19 | 00:00:00 | | 2009-09-02 | 23,600 | 15,482.05 | 15,628.10 | 15,392.68 | 15,467.46 | 00:00:00 | | 2009-09-03 | 22,000 | 15,539.34 | 15,598.18 | 15,356.72 | 15,398.33 | 00:00:00 | | 2009-09-04 | 30,800 | 15,425.86 | 15,740.83 | 15,358.94 | 15,689.12 | 00:00:00 | | 2009-09-07 | 25,000 | 15,793.27 | 16,035.50 | 15,793.27 | 16,016.32 | 00:00:00 | | 2009-09-08 | 35,000 | 16,030.56 | 16,232.16 | 16,030.56 | 16,123.67 | 00:00:00 | | 2009-09-09 | 30,600 | 16,111.09 | 16,215.74 | 16,044.77 | 16,183.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
