TR4DER - BSE SENSEX - Bombay Stock Exchange [^BSESN] Historical Prices

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 2024-05-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-02-13	16,800	17,761.70	17,849.64	17,665.89	17,772.84	00:00:00
2012-02-14	17,400	17,767.46	17,890.33	17,742.58	17,848.57	00:00:00
2012-02-15	25,600	18,000.30	18,231.35	18,000.30	18,202.41	00:00:00
2012-02-16	20,000	18,163.05	18,182.78	18,043.32	18,153.99	00:00:00
2012-02-17	27,800	18,331.20	18,423.06	18,234.56	18,289.35	00:00:00
2012-02-21	20,600	18,303.73	18,470.86	18,293.80	18,428.61	00:00:00
2012-02-22	21,600	18,490.87	18,523.78	18,095.81	18,145.25	00:00:00
2012-02-23	19,600	18,127.35	18,249.53	18,005.28	18,078.50	00:00:00
2012-02-24	19,600	18,079.01	18,198.15	17,848.93	17,923.57	00:00:00
2012-02-27	20,800	17,975.19	17,975.19	17,381.64	17,445.75	00:00:00
2012-02-28	16,000	17,545.11	17,776.82	17,530.44	17,731.12	00:00:00
2012-02-29	18,400	17,919.93	18,001.35	17,677.97	17,752.68	00:00:00
2012-03-01	18,800	17,714.62	17,717.53	17,463.27	17,583.97	00:00:00
2012-03-02	17,000	17,661.39	17,731.88	17,504.38	17,636.80	00:00:00
2012-03-05	12,000	17,598.42	17,598.42	17,312.30	17,362.87	00:00:00
2012-03-06	18,600	17,336.64	17,691.96	17,128.28	17,173.29	00:00:00
2012-03-07	20,400	17,127.18	17,239.35	17,008.77	17,145.52	00:00:00
2012-03-09	12,800	17,325.82	17,531.62	17,325.82	17,503.24	00:00:00
2012-03-12	12,200	17,772.10	17,772.10	17,494.65	17,587.67	00:00:00
2012-03-13	12,800	17,680.23	17,842.92	17,680.23	17,813.62	00:00:00
2012-03-14	14,200	18,003.15	18,040.69	17,837.22	17,919.30	00:00:00
2012-03-15	13,800	17,916.85	17,918.25	17,622.13	17,675.85	00:00:00
2012-03-16	24,800	17,656.81	17,871.00	17,426.58	17,466.20	00:00:00
2012-03-19	13,800	17,531.47	17,561.46	17,226.43	17,273.37	00:00:00
2012-03-20	14,200	17,308.89	17,410.13	17,211.73	17,316.18	00:00:00
2012-03-21	14,200	17,301.16	17,622.87	17,275.88	17,601.71	00:00:00
2012-03-22	17,600	17,586.06	17,687.01	17,136.50	17,196.47	00:00:00
2012-03-23	12,600	17,257.72	17,458.35	17,179.33	17,361.74	00:00:00
2012-03-26	17,000	17,377.59	17,377.59	17,021.85	17,052.78	00:00:00
2012-03-27	19,000	17,209.13	17,366.84	17,061.16	17,257.36	00:00:00
2012-03-28	13,200	17,234.48	17,245.82	17,040.12	17,121.62	00:00:00
2012-03-29	11,200	17,039.85	17,109.35	16,920.61	17,058.61	00:00:00
2012-03-30	25,000	17,117.41	17,439.51	17,105.22	17,404.20	00:00:00
2012-04-02	10,000	17,429.96	17,529.98	17,382.38	17,478.15	00:00:00
2012-04-03	10,800	17,576.21	17,664.10	17,478.15	17,597.42	00:00:00
2012-04-04	9,800	17,553.26	17,597.42	17,436.60	17,486.02	00:00:00
2012-04-09	9,800	17,407.66	17,486.02	17,199.63	17,222.14	00:00:00
2012-04-10	10,000	17,259.26	17,274.69	17,135.76	17,243.84	00:00:00
2012-04-11	11,800	17,125.96	17,319.15	17,075.89	17,199.40	00:00:00
2012-04-12	10,200	17,276.87	17,395.15	17,199.40	17,332.62	00:00:00
2012-04-13	18,400	17,232.56	17,398.22	17,027.30	17,094.51	00:00:00
2012-04-16	9,800	17,047.87	17,173.06	17,010.16	17,150.95	00:00:00
2012-04-17	12,400	17,200.97	17,381.92	17,103.36	17,357.94	00:00:00
2012-04-18	9,800	17,447.26	17,522.80	17,357.94	17,392.39	00:00:00
2012-04-19	11,800	17,432.89	17,530.30	17,361.71	17,503.71	00:00:00
2012-04-20	11,200	17,459.72	17,519.88	17,231.34	17,373.84	00:00:00
2012-04-23	13,000	17,347.76	17,444.18	17,056.77	17,096.68	00:00:00
2012-04-24	12,400	17,154.75	17,247.53	17,046.72	17,207.29	00:00:00
2012-04-25	11,400	17,225.54	17,249.61	17,019.24	17,151.29	00:00:00
2012-04-26	10,800	17,191.02	17,193.25	17,084.05	17,130.67	00:00:00
2012-04-27	11,000	17,145.39	17,242.15	17,022.09	17,134.25	00:00:00
2012-04-30	8,400	17,195.51	17,359.18	17,187.34	17,318.81	00:00:00
2012-05-02	9,400	17,370.93	17,432.33	17,265.48	17,301.91	00:00:00
2012-05-03	8,600	17,271.77	17,301.91	17,120.86	17,151.19	00:00:00
2012-05-04	11,000	17,066.84	17,151.19	16,776.72	16,831.08	00:00:00
2012-05-07	11,400	16,620.44	16,944.13	16,513.77	16,912.71	00:00:00
2012-05-08	12,800	16,915.71	16,918.31	16,502.91	16,546.18	00:00:00
2012-05-09	12,400	16,436.41	16,615.74	16,422.93	16,479.58	00:00:00
2012-05-10	10,800	16,515.62	16,671.81	16,377.02	16,420.05	00:00:00
2012-05-11	11,200	16,355.59	16,447.24	16,233.76	16,292.98	00:00:00
2012-05-14	11,000	16,318.36	16,390.33	16,124.82	16,215.84	00:00:00
2012-05-15	11,400	16,146.90	16,370.12	16,123.04	16,328.25	00:00:00
2012-05-16	12,800	16,132.68	16,328.25	15,974.60	16,030.09	00:00:00
2012-05-17	12,800	16,119.08	16,240.18	16,007.92	16,070.48	00:00:00
2012-05-18	14,000	15,868.07	16,206.35	15,809.71	16,152.75	00:00:00
2012-05-21	10,400	16,187.66	16,298.39	16,149.61	16,183.26	00:00:00
2012-05-22	11,600	16,344.34	16,366.72	16,000.84	16,026.41	00:00:00
2012-05-23	11,400	15,995.14	16,026.41	15,847.03	15,948.10	00:00:00
2012-05-24	11,000	16,033.90	16,252.37	15,934.77	16,222.30	00:00:00
2012-05-25	9,400	16,213.24	16,273.48	16,118.35	16,217.82	00:00:00
2012-05-28	8,000	16,289.82	16,439.97	16,217.82	16,416.84	00:00:00
2012-05-29	8,600	16,500.04	16,544.38	16,410.21	16,438.58	00:00:00
2012-05-30	13,800	16,391.90	16,438.58	16,295.31	16,312.15	00:00:00
2012-05-31	16,000	16,224.86	16,312.15	16,086.06	16,218.53	00:00:00
2012-06-01	12,200	16,217.48	16,226.19	15,933.48	15,965.16	00:00:00
2012-06-04	12,200	15,808.88	16,012.84	15,748.98	15,988.40	00:00:00
2012-06-05	10,800	16,065.37	16,138.29	15,979.77	16,020.64	00:00:00
2012-06-06	13,600	16,100.36	16,494.50	16,100.36	16,454.30	00:00:00
2012-06-07	11,400	16,578.01	16,680.59	16,519.89	16,649.05	00:00:00
2012-06-08	11,800	16,611.52	16,767.77	16,485.02	16,718.87	00:00:00
2012-06-11	8,800	16,804.89	16,893.81	16,627.48	16,668.01	00:00:00
2012-06-12	9,800	16,570.51	16,897.42	16,553.47	16,862.80	00:00:00
2012-06-13	9,800	16,865.72	16,944.11	16,792.87	16,880.51	00:00:00
2012-06-14	9,200	16,857.23	16,921.49	16,658.98	16,677.88	00:00:00
2012-06-15	10,400	16,701.28	16,967.76	16,701.28	16,949.83	00:00:00
2012-06-18	11,400	17,039.54	17,109.95	16,636.09	16,705.83	00:00:00
2012-06-19	9,800	16,681.89	16,890.00	16,681.89	16,859.80	00:00:00
2012-06-20	9,200	16,903.96	16,962.49	16,840.10	16,896.63	00:00:00
2012-06-21	10,800	16,855.60	17,050.44	16,799.63	17,032.56	00:00:00
2012-06-22	11,800	16,882.74	17,016.06	16,807.80	16,972.51	00:00:00
2012-06-25	10,600	17,038.77	17,131.15	16,853.05	16,882.16	00:00:00
2012-06-26	7,400	16,873.09	16,946.66	16,815.87	16,906.58	00:00:00
2012-06-27	6,800	16,975.76	17,029.27	16,930.80	16,967.76	00:00:00
2012-06-28	8,800	16,985.58	17,033.85	16,918.87	16,990.76	00:00:00
2012-06-29	13,000	17,134.61	17,448.48	17,134.61	17,429.98	00:00:00
2012-07-02	0	17,438.68	17,486.40	17,364.36	17,398.98	00:00:00
2012-07-03	9,400	17,457.95	17,526.82	17,351.50	17,425.71	00:00:00
2012-07-04	10,200	17,473.26	17,523.77	17,372.45	17,462.81	00:00:00
2012-07-05	8,200	17,478.16	17,562.89	17,423.45	17,538.67	00:00:00
2012-07-06	8,000	17,546.04	17,554.55	17,425.47	17,521.12	00:00:00
2012-07-09	7,200	17,449.93	17,485.79	17,343.55	17,391.98	00:00:00
2012-07-10	8,800	17,431.68	17,631.19	17,424.29	17,618.35	00:00:00
2012-07-11	0	17,618.35	17,618.35	17,467.68	17,489.14	00:00:00
2012-07-12	11,800	17,297.06	17,329.46	17,181.17	17,232.55	00:00:00
2012-07-13	7,600	17,269.20	17,342.88	17,182.29	17,213.70	00:00:00
2012-07-16	7,600	17,241.98	17,282.30	17,079.63	17,103.31	00:00:00
2012-07-17	9,200	17,176.93	17,236.08	17,074.63	17,105.30	00:00:00
2012-07-18	17,600	17,113.37	17,205.26	17,038.59	17,185.01	00:00:00
2012-07-19	8,000	17,288.34	17,318.93	17,244.76	17,278.85	00:00:00
2012-07-20	6,400	17,275.20	17,275.20	17,129.69	17,158.44	00:00:00
2012-07-23	0	17,158.44	17,158.44	16,849.28	16,877.35	00:00:00
2012-07-24	12,400	16,907.74	16,962.74	16,839.70	16,918.08	00:00:00
2012-07-25	10,800	16,899.01	16,899.01	16,736.60	16,846.05	00:00:00
2012-07-26	12,800	16,887.84	16,899.77	16,598.48	16,639.82	00:00:00
2012-07-27	11,400	16,860.16	16,975.03	16,760.72	16,839.19	00:00:00
2012-07-30	8,000	16,919.14	17,163.95	16,919.14	17,143.68	00:00:00
2012-07-31	10,400	17,186.61	17,253.67	17,004.09	17,236.18	00:00:00
2012-08-01	9,200	17,244.44	17,291.99	17,189.16	17,257.38	00:00:00
2012-08-02	15,200	17,245.68	17,246.01	17,157.28	17,224.36	00:00:00
2012-08-03	7,600	17,164.48	17,208.36	17,026.97	17,197.93	00:00:00
2012-08-06	6,600	17,313.05	17,451.53	17,313.05	17,412.96	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>