|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-08-06 | 6,600 | 17,313.05 | 17,451.53 | 17,313.05 | 17,412.96 | 00:00:00 | | 2012-08-07 | 12,000 | 17,456.37 | 17,641.55 | 17,417.92 | 17,601.78 | 00:00:00 | | 2012-08-08 | 14,400 | 17,638.53 | 17,726.64 | 17,582.66 | 17,600.56 | 00:00:00 | | 2012-08-09 | 14,600 | 17,612.08 | 17,702.98 | 17,516.99 | 17,560.87 | 00:00:00 | | 2012-08-10 | 13,600 | 17,515.42 | 17,590.61 | 17,471.37 | 17,557.74 | 00:00:00 | | 2012-08-13 | 9,000 | 17,551.69 | 17,642.38 | 17,522.10 | 17,633.45 | 00:00:00 | | 2012-08-14 | 10,000 | 17,631.64 | 17,753.43 | 17,572.34 | 17,728.20 | 00:00:00 | | 2012-08-16 | 8,800 | 17,752.22 | 17,763.59 | 17,640.62 | 17,657.21 | 00:00:00 | | 2012-08-17 | 9,800 | 17,701.20 | 17,801.39 | 17,622.62 | 17,691.08 | 00:00:00 | | 2012-08-21 | 9,200 | 17,705.14 | 17,898.35 | 17,705.14 | 17,885.26 | 00:00:00 | | 2012-08-22 | 8,800 | 17,827.25 | 17,912.08 | 17,800.29 | 17,846.86 | 00:00:00 | | 2012-08-23 | 9,200 | 17,856.29 | 17,972.54 | 17,792.87 | 17,850.22 | 00:00:00 | | 2012-08-24 | 8,200 | 17,790.25 | 17,822.50 | 17,725.42 | 17,783.21 | 00:00:00 | | 2012-08-27 | 7,400 | 17,769.44 | 17,820.07 | 17,662.21 | 17,678.81 | 00:00:00 | | 2012-08-28 | 9,600 | 17,676.13 | 17,712.35 | 17,570.71 | 17,631.71 | 00:00:00 | | 2012-08-29 | 9,600 | 17,651.14 | 17,653.90 | 17,471.13 | 17,490.81 | 00:00:00 | | 2012-08-30 | 10,000 | 17,433.50 | 17,605.51 | 17,367.55 | 17,541.64 | 00:00:00 | | 2012-08-31 | 10,600 | 17,557.62 | 17,557.62 | 17,337.61 | 17,380.75 | 00:00:00 | | 2012-09-03 | 12,600 | 17,465.60 | 17,509.99 | 17,349.57 | 17,384.40 | 00:00:00 | | 2012-09-04 | 6,600 | 17,378.68 | 17,452.70 | 17,308.27 | 17,440.87 | 00:00:00 | | 2012-09-05 | 11,400 | 17,359.96 | 17,411.67 | 17,250.80 | 17,313.34 | 00:00:00 | | 2012-09-06 | 10,000 | 17,320.73 | 17,418.40 | 17,294.74 | 17,346.27 | 00:00:00 | | 2012-09-07 | 9,600 | 17,575.79 | 17,701.20 | 17,575.79 | 17,683.73 | 00:00:00 | | 2012-09-10 | 8,200 | 17,780.93 | 17,810.90 | 17,728.12 | 17,766.78 | 00:00:00 | | 2012-09-11 | 8,200 | 17,711.80 | 17,867.85 | 17,677.38 | 17,852.95 | 00:00:00 | | 2012-09-12 | 11,400 | 17,916.13 | 18,012.89 | 17,884.96 | 18,000.03 | 00:00:00 | | 2012-09-13 | 8,000 | 18,023.95 | 18,062.68 | 17,976.28 | 18,021.16 | 00:00:00 | | 2012-09-14 | 16,800 | 18,284.75 | 18,498.54 | 18,284.75 | 18,464.27 | 00:00:00 | | 2012-09-17 | 20,200 | 18,619.90 | 18,715.03 | 18,480.54 | 18,542.31 | 00:00:00 | | 2012-09-18 | 9,600 | 18,514.72 | 18,580.48 | 18,469.51 | 18,496.01 | 00:00:00 | | 2012-09-20 | 8,800 | 18,292.22 | 18,443.92 | 18,291.93 | 18,349.25 | 00:00:00 | | 2012-09-21 | 15,000 | 18,411.20 | 18,866.87 | 18,411.20 | 18,752.83 | 00:00:00 | | 2012-09-24 | 15,000 | 18,756.31 | 18,811.13 | 18,650.43 | 18,673.34 | 00:00:00 | | 2012-09-25 | 10,600 | 18,708.01 | 18,790.01 | 18,636.16 | 18,694.41 | 00:00:00 | | 2012-09-26 | 10,400 | 18,644.54 | 18,670.48 | 18,573.18 | 18,632.17 | 00:00:00 | | 2012-09-27 | 10,400 | 18,659.75 | 18,735.95 | 18,552.68 | 18,579.50 | 00:00:00 | | 2012-09-28 | 11,400 | 18,704.98 | 18,869.94 | 18,698.51 | 18,762.74 | 00:00:00 | | 2012-10-01 | 8,200 | 18,784.64 | 18,838.54 | 18,745.28 | 18,823.91 | 00:00:00 | | 2012-10-03 | 8,400 | 18,841.49 | 18,905.62 | 18,816.57 | 18,869.69 | 00:00:00 | | 2012-10-04 | 11,600 | 18,939.75 | 19,107.04 | 18,939.75 | 19,058.15 | 00:00:00 | | 2012-10-05 | 39,400 | 19,115.89 | 19,137.29 | 18,757.34 | 18,938.46 | 00:00:00 | | 2012-10-08 | 9,400 | 18,969.19 | 18,969.19 | 18,684.40 | 18,708.98 | 00:00:00 | | 2012-10-09 | 8,200 | 18,796.25 | 18,885.84 | 18,722.05 | 18,793.36 | 00:00:00 | | 2012-10-10 | 7,200 | 18,699.19 | 18,740.63 | 18,614.37 | 18,631.10 | 00:00:00 | | 2012-10-11 | 9,400 | 18,627.37 | 18,847.81 | 18,581.49 | 18,804.75 | 00:00:00 | | 2012-10-12 | 9,000 | 18,727.10 | 18,844.35 | 18,638.34 | 18,675.18 | 00:00:00 | | 2012-10-15 | 6,000 | 18,690.99 | 18,726.38 | 18,596.65 | 18,713.55 | 00:00:00 | | 2012-10-16 | 7,600 | 18,784.75 | 18,801.10 | 18,549.28 | 18,577.70 | 00:00:00 | | 2012-10-17 | 7,000 | 18,667.72 | 18,705.19 | 18,535.37 | 18,610.77 | 00:00:00 | | 2012-10-18 | 8,200 | 18,653.60 | 18,806.56 | 18,576.41 | 18,791.93 | 00:00:00 | | 2012-10-19 | 8,000 | 18,768.00 | 18,769.59 | 18,611.76 | 18,682.31 | 00:00:00 | | 2012-10-22 | 7,000 | 18,655.93 | 18,809.28 | 18,600.88 | 18,793.44 | 00:00:00 | | 2012-10-23 | 6,000 | 18,803.62 | 18,812.93 | 18,689.38 | 18,710.02 | 00:00:00 | | 2012-10-25 | 8,600 | 18,712.41 | 18,789.92 | 18,699.07 | 18,758.63 | 00:00:00 | | 2012-10-26 | 7,800 | 18,715.35 | 18,729.53 | 18,558.05 | 18,625.34 | 00:00:00 | | 2012-10-29 | 7,600 | 18,656.00 | 18,743.41 | 18,572.02 | 18,635.82 | 00:00:00 | | 2012-10-30 | 9,000 | 18,642.01 | 18,718.28 | 18,393.42 | 18,430.85 | 00:00:00 | | 2012-10-31 | 7,000 | 18,436.79 | 18,521.62 | 18,398.48 | 18,505.38 | 00:00:00 | | 2012-11-01 | 9,000 | 18,487.90 | 18,589.13 | 18,445.18 | 18,561.70 | 00:00:00 | | 2012-11-02 | 9,200 | 18,692.15 | 18,793.75 | 18,687.93 | 18,755.45 | 00:00:00 | | 2012-11-05 | 5,600 | 18,749.37 | 18,794.63 | 18,683.25 | 18,762.87 | 00:00:00 | | 2012-11-06 | 7,600 | 18,739.97 | 18,829.07 | 18,726.94 | 18,817.38 | 00:00:00 | | 2012-11-07 | 8,800 | 18,802.82 | 18,973.43 | 18,786.14 | 18,902.41 | 00:00:00 | | 2012-11-08 | 9,800 | 18,779.74 | 18,865.21 | 18,736.45 | 18,846.26 | 00:00:00 | | 2012-11-09 | 9,600 | 18,832.75 | 18,894.42 | 18,656.41 | 18,683.68 | 00:00:00 | | 2012-11-12 | 19,400 | 18,691.02 | 18,750.92 | 18,607.66 | 18,670.34 | 00:00:00 | | 2012-11-13 | 2,000 | 18,728.95 | 18,732.71 | 18,592.21 | 18,618.87 | 00:00:00 | | 2012-11-15 | 6,200 | 18,590.07 | 18,593.54 | 18,408.69 | 18,471.37 | 00:00:00 | | 2012-11-16 | 7,000 | 18,491.49 | 18,563.32 | 18,266.76 | 18,309.37 | 00:00:00 | | 2012-11-19 | 7,200 | 18,349.53 | 18,386.78 | 18,256.07 | 18,339.00 | 00:00:00 | | 2012-11-20 | 6,600 | 18,422.69 | 18,467.91 | 18,255.69 | 18,329.32 | 00:00:00 | | 2012-11-21 | 6,800 | 18,379.90 | 18,478.50 | 18,309.81 | 18,460.38 | 00:00:00 | | 2012-11-22 | 6,200 | 18,510.94 | 18,567.68 | 18,456.20 | 18,517.34 | 00:00:00 | | 2012-11-23 | 6,000 | 18,543.95 | 18,556.50 | 18,402.38 | 18,506.57 | 00:00:00 | | 2012-11-26 | 5,800 | 18,574.36 | 18,590.33 | 18,508.79 | 18,537.01 | 00:00:00 | | 2012-11-27 | 7,600 | 18,616.55 | 18,862.70 | 18,616.55 | 18,842.08 | 00:00:00 | | 2012-11-29 | 11,400 | 18,873.63 | 19,205.33 | 18,873.63 | 19,170.91 | 00:00:00 | | 2012-11-30 | 11,200 | 19,229.70 | 19,372.70 | 19,186.30 | 19,339.90 | 00:00:00 | | 2012-12-03 | 7,200 | 19,342.83 | 19,416.45 | 19,257.30 | 19,305.32 | 00:00:00 | | 2012-12-04 | 8,200 | 19,277.58 | 19,373.94 | 19,263.71 | 19,348.12 | 00:00:00 | | 2012-12-05 | 9,600 | 19,397.98 | 19,463.25 | 19,371.01 | 19,391.86 | 00:00:00 | | 2012-12-06 | 10,000 | 19,475.09 | 19,523.25 | 19,186.24 | 19,486.80 | 00:00:00 | | 2012-12-07 | 9,000 | 19,514.88 | 19,561.87 | 19,363.13 | 19,424.10 | 00:00:00 | | 2012-12-10 | 6,800 | 19,442.19 | 19,478.01 | 19,362.32 | 19,409.69 | 00:00:00 | | 2012-12-11 | 7,600 | 19,466.29 | 19,612.18 | 19,285.29 | 19,387.14 | 00:00:00 | | 2012-12-12 | 7,600 | 19,432.54 | 19,478.79 | 19,317.23 | 19,355.26 | 00:00:00 | | 2012-12-13 | 9,400 | 19,403.66 | 19,421.72 | 19,196.75 | 19,229.26 | 00:00:00 | | 2012-12-14 | 11,400 | 19,217.96 | 19,348.85 | 19,193.11 | 19,317.25 | 00:00:00 | | 2012-12-17 | 12,800 | 19,290.92 | 19,346.78 | 19,221.87 | 19,244.42 | 00:00:00 | | 2012-12-18 | 14,000 | 19,293.01 | 19,396.28 | 19,149.03 | 19,364.75 | 00:00:00 | | 2012-12-19 | 9,800 | 19,429.91 | 19,516.02 | 19,419.76 | 19,476.00 | 00:00:00 | | 2012-12-20 | 10,400 | 19,511.41 | 19,520.51 | 19,335.72 | 19,453.92 | 00:00:00 | | 2012-12-21 | 9,200 | 19,394.55 | 19,394.55 | 19,221.12 | 19,242.00 | 00:00:00 | | 2012-12-24 | 7,400 | 19,278.00 | 19,347.64 | 19,237.26 | 19,255.09 | 00:00:00 | | 2012-12-26 | 5,800 | 19,302.47 | 19,468.40 | 19,274.07 | 19,417.46 | 00:00:00 | | 2012-12-27 | 7,600 | 19,479.84 | 19,504.40 | 19,302.21 | 19,323.80 | 00:00:00 | | 2012-12-28 | 6,600 | 19,364.08 | 19,465.74 | 19,346.07 | 19,444.84 | 00:00:00 | | 2012-12-31 | 4,800 | 19,422.59 | 19,491.58 | 19,406.17 | 19,426.71 | 00:00:00 | | 2013-01-02 | 7,400 | 19,693.30 | 19,756.68 | 19,686.50 | 19,714.24 | 00:00:00 | | 2013-01-03 | 6,600 | 19,771.03 | 19,786.30 | 19,693.29 | 19,764.78 | 00:00:00 | | 2013-01-04 | 7,000 | 19,782.59 | 19,797.44 | 19,679.99 | 19,784.08 | 00:00:00 | | 2013-01-07 | 7,400 | 19,820.56 | 19,856.43 | 19,654.46 | 19,691.42 | 00:00:00 | | 2013-01-08 | 7,400 | 19,681.38 | 19,761.78 | 19,632.59 | 19,742.52 | 00:00:00 | | 2013-01-09 | 9,600 | 19,770.21 | 19,824.06 | 19,627.16 | 19,666.59 | 00:00:00 | | 2013-01-10 | 9,200 | 19,728.02 | 19,783.75 | 19,596.38 | 19,663.55 | 00:00:00 | | 2013-01-11 | 10,000 | 19,813.64 | 19,839.80 | 19,619.83 | 19,663.64 | 00:00:00 | | 2013-01-14 | 8,800 | 19,689.09 | 19,948.63 | 19,689.09 | 19,906.41 | 00:00:00 | | 2013-01-15 | 9,600 | 19,999.82 | 20,036.82 | 19,881.78 | 19,986.82 | 00:00:00 | | 2013-01-16 | 8,600 | 19,978.19 | 20,009.36 | 19,783.02 | 19,817.63 | 00:00:00 | | 2013-01-17 | 11,800 | 19,846.42 | 20,005.98 | 19,783.41 | 19,964.03 | 00:00:00 | | 2013-01-18 | 14,600 | 20,038.67 | 20,126.55 | 19,990.62 | 20,039.04 | 00:00:00 | | 2013-01-21 | 11,400 | 20,132.83 | 20,163.38 | 20,056.46 | 20,101.82 | 00:00:00 | | 2013-01-29 | 9,000 | 20,080.31 | 20,203.66 | 19,970.05 | 19,990.90 | 00:00:00 | | 2013-01-30 | 9,200 | 20,014.80 | 20,073.46 | 19,964.64 | 20,005.00 | 00:00:00 | | 2013-01-31 | 8,400 | 19,987.28 | 20,008.83 | 19,865.72 | 19,894.98 | 00:00:00 | | 2013-02-04 | 6,800 | 19,860.97 | 19,902.60 | 19,728.21 | 19,751.19 | 00:00:00 | | 2013-02-07 | 9,000 | 19,589.44 | 19,702.56 | 19,540.08 | 19,580.32 | 00:00:00 | | 2013-02-08 | 14,200 | 19,577.19 | 19,648.07 | 19,414.80 | 19,484.77 | 00:00:00 | | 2013-02-25 | 7,800 | 19,365.33 | 19,411.18 | 19,237.98 | 19,331.69 | 00:00:00 | | 2013-03-12 | 7,600 | 19,675.81 | 19,697.84 | 19,505.75 | 19,564.92 | 00:00:00 | | 2013-03-13 | 8,200 | 19,511.97 | 19,511.97 | 19,338.52 | 19,362.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
