|
 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 | | 2000-12-20 | 0 | 4,106.34 | 4,121.82 | 4,057.95 | 4,086.41 | 00:00:00 | | 2000-12-21 | 0 | 4,013.10 | 4,064.71 | 3,968.34 | 4,034.23 | 00:00:00 | | 2000-12-22 | 0 | 4,057.72 | 4,080.30 | 3,895.37 | 3,905.90 | 00:00:00 | | 2000-12-26 | 0 | 3,927.51 | 3,939.08 | 3,810.99 | 3,826.82 | 00:00:00 | | 2000-12-27 | 0 | 3,830.37 | 3,902.85 | 3,803.69 | 3,877.55 | 00:00:00 | | 2000-12-28 | 0 | 3,918.17 | 3,940.45 | 3,895.21 | 3,932.78 | 00:00:00 | | 2000-12-29 | 0 | 3,933.95 | 3,978.25 | 3,904.32 | 3,972.12 | 00:00:00 | | 2001-01-02 | 0 | 3,953.22 | 4,028.57 | 3,929.37 | 4,018.88 | 00:00:00 | | 2001-01-03 | 0 | 3,977.58 | 4,067.66 | 3,977.58 | 4,060.02 | 00:00:00 | | 2001-01-04 | 0 | 4,180.97 | 4,180.97 | 4,109.55 | 4,115.37 | 00:00:00 | | 2001-01-05 | 0 | 4,116.34 | 4,195.01 | 4,115.35 | 4,183.73 | 00:00:00 | | 2001-01-08 | 0 | 4,164.76 | 4,206.72 | 4,101.53 | 4,120.43 | 00:00:00 | | 2001-01-09 | 0 | 4,114.74 | 4,166.84 | 4,101.01 | 4,125.31 | 00:00:00 | | 2001-01-10 | 0 | 4,151.58 | 4,155.86 | 4,035.44 | 4,047.64 | 00:00:00 | | 2001-01-11 | 0 | 4,066.13 | 4,077.54 | 4,006.54 | 4,027.13 | 00:00:00 | | 2001-01-12 | 0 | 4,059.41 | 4,082.77 | 4,018.28 | 4,036.58 | 00:00:00 | | 2001-01-15 | 0 | 4,074.32 | 4,080.14 | 4,018.24 | 4,046.76 | 00:00:00 | | 2001-01-16 | 0 | 4,052.18 | 4,097.07 | 4,023.90 | 4,070.73 | 00:00:00 | | 2001-01-17 | 0 | 4,101.18 | 4,125.10 | 4,072.09 | 4,083.41 | 00:00:00 | | 2001-01-18 | 0 | 4,106.15 | 4,122.66 | 4,085.81 | 4,113.21 | 00:00:00 | | 2001-01-19 | 0 | 4,149.25 | 4,201.94 | 4,137.31 | 4,194.46 | 00:00:00 | | 2001-01-22 | 0 | 4,247.45 | 4,278.55 | 4,223.56 | 4,267.11 | 00:00:00 | | 2001-01-23 | 0 | 4,277.83 | 4,321.75 | 4,272.87 | 4,296.69 | 00:00:00 | | 2001-01-24 | 0 | 4,320.51 | 4,339.41 | 4,295.71 | 4,326.42 | 00:00:00 | | 2001-01-25 | 0 | 4,327.84 | 4,341.33 | 4,273.70 | 4,330.22 | 00:00:00 | | 2001-01-29 | 0 | 4,158.86 | 4,262.76 | 4,158.86 | 4,234.57 | 00:00:00 | | 2001-01-30 | 0 | 4,269.41 | 4,373.22 | 4,256.76 | 4,372.04 | 00:00:00 | | 2001-01-31 | 0 | 4,367.58 | 4,409.33 | 4,322.68 | 4,326.72 | 00:00:00 | | 2001-02-01 | 0 | 4,303.13 | 4,355.39 | 4,230.17 | 4,286.11 | 00:00:00 | | 2001-02-02 | 0 | 4,280.96 | 4,373.40 | 4,280.96 | 4,352.26 | 00:00:00 | | 2001-02-05 | 0 | 4,337.52 | 4,397.19 | 4,337.52 | 4,370.47 | 00:00:00 | | 2001-02-06 | 0 | 4,392.24 | 4,404.67 | 4,369.93 | 4,375.29 | 00:00:00 | | 2001-02-07 | 0 | 4,376.92 | 4,379.22 | 4,303.28 | 4,312.93 | 00:00:00 | | 2001-02-08 | 0 | 4,293.87 | 4,387.85 | 4,290.88 | 4,381.19 | 00:00:00 | | 2001-02-09 | 0 | 4,395.44 | 4,436.48 | 4,387.99 | 4,397.33 | 00:00:00 | | 2001-02-12 | 0 | 4,429.91 | 4,446.08 | 4,389.02 | 4,406.30 | 00:00:00 | | 2001-02-13 | 0 | 4,437.32 | 4,440.76 | 4,354.10 | 4,363.05 | 00:00:00 | | 2001-02-14 | 0 | 4,350.33 | 4,375.51 | 4,320.89 | 4,363.11 | 00:00:00 | | 2001-02-15 | 0 | 4,372.60 | 4,459.19 | 4,371.95 | 4,437.99 | 00:00:00 | | 2001-02-16 | 0 | 4,458.73 | 4,462.11 | 4,315.95 | 4,330.32 | 00:00:00 | | 2001-02-19 | 0 | 4,363.79 | 4,378.06 | 4,302.10 | 4,350.65 | 00:00:00 | | 2001-02-20 | 0 | 4,360.16 | 4,382.36 | 4,342.61 | 4,359.22 | 00:00:00 | | 2001-02-21 | 0 | 4,338.31 | 4,362.50 | 4,285.19 | 4,302.23 | 00:00:00 | | 2001-02-22 | 0 | 4,252.27 | 4,286.63 | 4,190.96 | 4,262.55 | 00:00:00 | | 2001-02-23 | 0 | 4,261.81 | 4,277.36 | 4,118.09 | 4,122.16 | 00:00:00 | | 2001-02-26 | 0 | 4,168.71 | 4,174.85 | 4,074.12 | 4,112.69 | 00:00:00 | | 2001-02-27 | 0 | 4,140.63 | 4,156.03 | 4,020.68 | 4,069.68 | 00:00:00 | | 2001-02-28 | 0 | 4,070.37 | 4,264.02 | 4,056.40 | 4,247.04 | 00:00:00 | | 2001-03-01 | 0 | 4,288.23 | 4,386.98 | 4,215.27 | 4,271.65 | 00:00:00 | | 2001-03-02 | 0 | 4,323.18 | 4,341.67 | 4,077.42 | 4,095.16 | 00:00:00 | | 2001-03-05 | 0 | 4,073.73 | 4,127.12 | 3,947.71 | 3,998.12 | 00:00:00 | | 2001-03-07 | 0 | 4,062.41 | 4,114.11 | 3,913.67 | 4,046.89 | 00:00:00 | | 2001-03-08 | 0 | 4,089.83 | 4,108.03 | 4,016.71 | 4,056.94 | 00:00:00 | | 2001-03-09 | 0 | 3,986.82 | 3,986.82 | 3,821.59 | 3,881.96 | 00:00:00 | | 2001-03-12 | 0 | 3,862.63 | 3,930.68 | 3,748.39 | 3,767.89 | 00:00:00 | | 2001-03-13 | 0 | 3,605.53 | 3,777.48 | 3,436.75 | 3,540.65 | 00:00:00 | | 2001-03-14 | 0 | 3,508.13 | 3,757.12 | 3,493.94 | 3,725.03 | 00:00:00 | | 2001-03-15 | 0 | 3,666.20 | 3,823.78 | 3,661.84 | 3,819.86 | 00:00:00 | | 2001-03-16 | 0 | 3,752.36 | 3,867.47 | 3,696.52 | 3,745.74 | 00:00:00 | | 2001-03-19 | 0 | 3,728.51 | 3,774.69 | 3,680.26 | 3,722.49 | 00:00:00 | | 2001-03-20 | 0 | 3,736.09 | 3,740.07 | 3,644.51 | 3,672.40 | 00:00:00 | | 2001-03-21 | 0 | 3,633.22 | 3,801.78 | 3,618.14 | 3,791.07 | 00:00:00 | | 2001-03-22 | 0 | 3,785.96 | 3,818.03 | 3,708.80 | 3,713.97 | 00:00:00 | | 2001-03-23 | 0 | 3,735.51 | 3,743.83 | 3,561.01 | 3,635.28 | 00:00:00 | | 2001-03-26 | 0 | 3,640.47 | 3,654.04 | 3,600.39 | 3,636.32 | 00:00:00 | | 2001-03-27 | 0 | 3,634.48 | 3,712.27 | 3,631.29 | 3,694.82 | 00:00:00 | | 2001-03-28 | 0 | 3,736.54 | 3,792.76 | 3,736.54 | 3,788.21 | 00:00:00 | | 2001-03-29 | 0 | 3,739.63 | 3,799.68 | 3,721.45 | 3,751.56 | 00:00:00 | | 2001-03-30 | 0 | 3,714.11 | 3,723.73 | 3,589.93 | 3,604.38 | 00:00:00 | | 2001-04-02 | 0 | 3,491.41 | 3,578.95 | 3,436.33 | 3,566.26 | 00:00:00 | | 2001-04-03 | 0 | 3,543.82 | 3,619.62 | 3,543.82 | 3,605.01 | 00:00:00 | | 2001-04-04 | 0 | 3,558.48 | 3,577.25 | 3,511.12 | 3,565.65 | 00:00:00 | | 2001-04-06 | 0 | 3,663.74 | 3,676.82 | 3,558.13 | 3,576.00 | 00:00:00 | | 2001-04-09 | 0 | 3,570.53 | 3,579.24 | 3,502.44 | 3,544.08 | 00:00:00 | | 2001-04-10 | 0 | 3,542.44 | 3,542.44 | 3,342.11 | 3,458.39 | 00:00:00 | | 2001-04-11 | 0 | 3,476.41 | 3,481.15 | 3,298.12 | 3,325.46 | 00:00:00 | | 2001-04-12 | 0 | 3,254.52 | 3,264.57 | 3,120.13 | 3,183.77 | 00:00:00 | | 2001-04-16 | 0 | 3,172.15 | 3,258.44 | 3,096.51 | 3,251.62 | 00:00:00 | | 2001-04-17 | 0 | 3,231.94 | 3,331.78 | 3,220.65 | 3,312.29 | 00:00:00 | | 2001-04-18 | 0 | 3,311.20 | 3,442.65 | 3,311.20 | 3,438.75 | 00:00:00 | | 2001-04-19 | 0 | 3,552.17 | 3,621.03 | 3,471.03 | 3,574.08 | 00:00:00 | | 2001-04-20 | 0 | 3,620.90 | 3,620.90 | 3,523.74 | 3,583.04 | 00:00:00 | | 2001-04-23 | 0 | 3,583.42 | 3,637.36 | 3,561.96 | 3,587.01 | 00:00:00 | | 2001-04-24 | 0 | 3,547.23 | 3,593.84 | 3,526.36 | 3,589.99 | 00:00:00 | | 2001-04-25 | 0 | 3,586.94 | 3,639.11 | 3,569.71 | 3,600.83 | 00:00:00 | | 2001-04-26 | 0 | 3,649.36 | 3,651.79 | 3,547.46 | 3,557.19 | 00:00:00 | | 2001-04-27 | 0 | 3,389.22 | 3,458.77 | 3,357.83 | 3,422.76 | 00:00:00 | | 2001-04-30 | 0 | 3,459.51 | 3,522.70 | 3,440.71 | 3,519.16 | 00:00:00 | | 2001-05-02 | 0 | 3,565.53 | 3,586.64 | 3,530.25 | 3,538.42 | 00:00:00 | | 2001-05-03 | 0 | 3,528.70 | 3,551.80 | 3,479.81 | 3,494.48 | 00:00:00 | | 2001-05-04 | 0 | 3,471.95 | 3,521.92 | 3,465.50 | 3,514.59 | 00:00:00 | | 2001-05-07 | 0 | 3,562.97 | 3,573.19 | 3,539.46 | 3,544.81 | 00:00:00 | | 2001-05-08 | 0 | 3,544.86 | 3,587.07 | 3,544.86 | 3,580.37 | 00:00:00 | | 2001-05-09 | 0 | 3,580.37 | 3,629.65 | 3,569.14 | 3,586.58 | 00:00:00 | | 2001-05-10 | 0 | 3,586.58 | 3,588.95 | 3,550.05 | 3,568.27 | 00:00:00 | | 2001-05-11 | 0 | 3,564.65 | 3,577.79 | 3,545.19 | 3,559.77 | 00:00:00 | | 2001-05-14 | 0 | 3,552.55 | 3,577.28 | 3,536.57 | 3,568.93 | 00:00:00 | | 2001-05-15 | 0 | 3,480.42 | 3,579.35 | 3,420.14 | 3,576.96 | 00:00:00 | | 2001-05-16 | 0 | 3,585.79 | 3,630.26 | 3,585.79 | 3,592.06 | 00:00:00 | | 2001-05-17 | 0 | 3,607.46 | 3,675.45 | 3,607.46 | 3,669.76 | 00:00:00 | | 2001-05-18 | 0 | 3,674.42 | 3,700.88 | 3,648.36 | 3,655.03 | 00:00:00 | | 2001-05-21 | 0 | 3,656.09 | 3,681.19 | 3,630.60 | 3,640.10 | 00:00:00 | | 2001-05-22 | 0 | 3,643.29 | 3,663.16 | 3,630.03 | 3,640.60 | 00:00:00 | | 2001-05-23 | 0 | 3,640.80 | 3,683.52 | 3,640.80 | 3,674.54 | 00:00:00 | | 2001-05-24 | 0 | 3,670.91 | 3,709.18 | 3,670.91 | 3,683.20 | 00:00:00 | | 2001-05-25 | 0 | 3,686.16 | 3,700.66 | 3,647.35 | 3,659.81 | 00:00:00 | | 2001-05-28 | 0 | 3,663.06 | 3,728.05 | 3,663.06 | 3,720.15 | 00:00:00 | | 2001-05-29 | 0 | 3,732.03 | 3,751.70 | 3,725.83 | 3,742.07 | 00:00:00 | | 2001-05-30 | 0 | 3,745.57 | 3,759.96 | 3,653.31 | 3,662.04 | 00:00:00 | | 2001-05-31 | 0 | 3,623.62 | 3,638.46 | 3,592.22 | 3,631.91 | 00:00:00 | | 2001-06-01 | 0 | 3,637.03 | 3,651.32 | 3,555.74 | 3,557.64 | 00:00:00 | | 2001-06-04 | 0 | 3,565.88 | 3,590.56 | 3,490.83 | 3,498.38 | 00:00:00 | | 2001-06-05 | 0 | 3,495.99 | 3,510.68 | 3,434.88 | 3,460.04 | 00:00:00 | | 2001-06-06 | 0 | 3,473.32 | 3,507.24 | 3,448.44 | 3,457.31 | 00:00:00 | | 2001-06-07 | 0 | 3,455.86 | 3,459.51 | 3,395.52 | 3,457.24 | 00:00:00 | | 2001-06-08 | 0 | 3,466.66 | 3,502.78 | 3,452.94 | 3,495.84 | 00:00:00 | | 2001-06-11 | 0 | 3,507.34 | 3,525.04 | 3,482.80 | 3,509.32 | 00:00:00 | | 2001-06-12 | 0 | 3,504.24 | 3,517.36 | 3,484.08 | 3,498.39 | 00:00:00 | | 2001-06-13 | 0 | 3,499.32 | 3,519.13 | 3,492.95 | 3,501.61 | 00:00:00 | | 2001-06-14 | 0 | 3,491.36 | 3,501.50 | 3,446.96 | 3,453.77 | 00:00:00 | | 2001-06-15 | 0 | 3,434.33 | 3,434.33 | 3,360.11 | 3,372.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
