|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-27 | 0 | 3,103.56 | 3,118.58 | 3,076.99 | 3,081.94 | 00:00:00 | | 2003-05-28 | 0 | 3,093.72 | 3,133.17 | 3,086.15 | 3,130.46 | 00:00:00 | | 2003-05-29 | 0 | 3,116.85 | 3,171.80 | 3,116.85 | 3,164.25 | 00:00:00 | | 2003-05-30 | 0 | 3,172.05 | 3,200.48 | 3,158.74 | 3,180.75 | 00:00:00 | | 2003-06-02 | 0 | 3,176.56 | 3,220.14 | 3,170.38 | 3,206.38 | 00:00:00 | | 2003-06-03 | 0 | 3,212.99 | 3,214.33 | 3,176.77 | 3,181.97 | 00:00:00 | | 2003-06-04 | 0 | 3,187.41 | 3,220.19 | 3,187.41 | 3,216.49 | 00:00:00 | | 2003-06-05 | 0 | 3,233.05 | 3,274.45 | 3,233.05 | 3,262.20 | 00:00:00 | | 2003-06-06 | 0 | 3,270.06 | 3,313.54 | 3,270.06 | 3,303.24 | 00:00:00 | | 2003-06-09 | 0 | 3,304.65 | 3,351.36 | 3,295.14 | 3,337.31 | 00:00:00 | | 2003-06-10 | 0 | 3,332.66 | 3,350.02 | 3,281.21 | 3,289.55 | 00:00:00 | | 2003-06-11 | 0 | 3,289.36 | 3,327.61 | 3,287.72 | 3,314.60 | 00:00:00 | | 2003-06-12 | 0 | 3,318.90 | 3,340.98 | 3,318.90 | 3,337.30 | 00:00:00 | | 2003-06-13 | 0 | 3,342.65 | 3,364.02 | 3,338.90 | 3,354.14 | 00:00:00 | | 2003-06-16 | 0 | 3,358.38 | 3,361.98 | 3,325.44 | 3,336.64 | 00:00:00 | | 2003-06-17 | 0 | 3,362.34 | 3,435.68 | 3,362.34 | 3,431.03 | 00:00:00 | | 2003-06-18 | 0 | 3,440.69 | 3,452.73 | 3,417.74 | 3,430.96 | 00:00:00 | | 2003-06-19 | 0 | 3,429.00 | 3,467.26 | 3,429.00 | 3,454.60 | 00:00:00 | | 2003-06-20 | 0 | 3,450.57 | 3,503.01 | 3,427.36 | 3,499.50 | 00:00:00 | | 2003-06-23 | 0 | 3,500.19 | 3,510.11 | 3,457.44 | 3,461.38 | 00:00:00 | | 2003-06-24 | 0 | 3,441.07 | 3,473.23 | 3,438.27 | 3,447.45 | 00:00:00 | | 2003-06-25 | 0 | 3,456.85 | 3,526.86 | 3,456.85 | 3,517.27 | 00:00:00 | | 2003-06-26 | 0 | 3,528.28 | 3,564.68 | 3,522.05 | 3,552.40 | 00:00:00 | | 2003-06-27 | 0 | 3,577.96 | 3,589.54 | 3,532.52 | 3,583.06 | 00:00:00 | | 2003-06-30 | 0 | 3,585.57 | 3,632.84 | 3,585.57 | 3,607.13 | 00:00:00 | | 2003-07-01 | 0 | 3,617.74 | 3,622.89 | 3,584.73 | 3,604.43 | 00:00:00 | | 2003-07-02 | 0 | 3,613.42 | 3,640.97 | 3,596.47 | 3,601.39 | 00:00:00 | | 2003-07-03 | 0 | 3,616.98 | 3,661.99 | 3,592.18 | 3,639.89 | 00:00:00 | | 2003-07-04 | 0 | 3,642.30 | 3,661.87 | 3,610.11 | 3,622.34 | 00:00:00 | | 2003-07-07 | 0 | 3,631.46 | 3,645.42 | 3,607.10 | 3,612.53 | 00:00:00 | | 2003-07-08 | 0 | 3,628.02 | 3,645.64 | 3,623.02 | 3,629.68 | 00:00:00 | | 2003-07-09 | 0 | 3,635.86 | 3,644.88 | 3,604.96 | 3,620.79 | 00:00:00 | | 2003-07-10 | 0 | 3,639.42 | 3,684.18 | 3,639.42 | 3,679.63 | 00:00:00 | | 2003-07-11 | 0 | 3,682.09 | 3,714.84 | 3,659.21 | 3,676.26 | 00:00:00 | | 2003-07-14 | 21,200 | 3,704.63 | 3,726.56 | 3,704.63 | 3,720.75 | 00:00:00 | | 2003-07-15 | 22,800 | 3,719.17 | 3,733.88 | 3,657.18 | 3,686.34 | 00:00:00 | | 2003-07-16 | 18,400 | 3,702.14 | 3,729.02 | 3,662.70 | 3,721.65 | 00:00:00 | | 2003-07-17 | 22,000 | 3,728.84 | 3,750.00 | 3,660.34 | 3,668.91 | 00:00:00 | | 2003-07-18 | 22,000 | 3,651.39 | 3,684.23 | 3,625.73 | 3,647.58 | 00:00:00 | | 2003-07-21 | 19,400 | 3,655.26 | 3,664.64 | 3,564.41 | 3,569.58 | 00:00:00 | | 2003-07-22 | 22,400 | 3,557.13 | 3,582.08 | 3,534.06 | 3,554.13 | 00:00:00 | | 2003-07-23 | 31,800 | 3,571.75 | 3,596.59 | 3,551.98 | 3,577.89 | 00:00:00 | | 2003-07-24 | 44,400 | 3,595.60 | 3,677.24 | 3,572.64 | 3,668.07 | 00:00:00 | | 2003-07-25 | 25,800 | 3,685.31 | 3,737.76 | 3,661.69 | 3,726.46 | 00:00:00 | | 2003-07-28 | 24,600 | 3,745.99 | 3,775.65 | 3,730.07 | 3,739.76 | 00:00:00 | | 2003-07-29 | 21,800 | 3,731.85 | 3,771.35 | 3,694.94 | 3,764.44 | 00:00:00 | | 2003-07-30 | 22,600 | 3,761.76 | 3,799.89 | 3,759.98 | 3,780.42 | 00:00:00 | | 2003-07-31 | 37,000 | 3,796.53 | 3,835.75 | 3,785.12 | 3,792.61 | 00:00:00 | | 2003-08-01 | 26,000 | 3,800.73 | 3,831.46 | 3,779.73 | 3,815.31 | 00:00:00 | | 2003-08-04 | 19,800 | 3,798.81 | 3,840.72 | 3,785.85 | 3,832.50 | 00:00:00 | | 2003-08-05 | 26,000 | 3,845.93 | 3,878.72 | 3,761.84 | 3,765.82 | 00:00:00 | | 2003-08-06 | 29,000 | 3,754.65 | 3,798.87 | 3,722.08 | 3,741.66 | 00:00:00 | | 2003-08-07 | 24,200 | 3,749.18 | 3,816.16 | 3,733.63 | 3,806.83 | 00:00:00 | | 2003-08-08 | 29,200 | 3,824.26 | 3,890.78 | 3,823.39 | 3,883.76 | 00:00:00 | | 2003-08-11 | 21,800 | 3,842.14 | 3,915.90 | 3,842.14 | 3,893.41 | 00:00:00 | | 2003-08-12 | 27,400 | 3,907.03 | 3,938.91 | 3,879.35 | 3,889.41 | 00:00:00 | | 2003-08-13 | 25,200 | 3,910.46 | 3,935.80 | 3,874.34 | 3,926.07 | 00:00:00 | | 2003-08-14 | 22,600 | 3,932.59 | 3,959.10 | 3,908.70 | 3,921.20 | 00:00:00 | | 2003-08-18 | 19,400 | 3,932.37 | 3,985.46 | 3,928.17 | 3,977.73 | 00:00:00 | | 2003-08-19 | 24,400 | 3,985.77 | 4,026.27 | 3,981.92 | 4,006.91 | 00:00:00 | | 2003-08-20 | 21,200 | 4,027.60 | 4,066.03 | 4,027.60 | 4,056.60 | 00:00:00 | | 2003-08-21 | 27,000 | 4,075.17 | 4,106.71 | 4,073.06 | 4,095.39 | 00:00:00 | | 2003-08-22 | 28,000 | 4,146.56 | 4,149.54 | 4,084.19 | 4,125.12 | 00:00:00 | | 2003-08-25 | 34,200 | 4,149.82 | 4,170.58 | 3,943.66 | 4,004.63 | 00:00:00 | | 2003-08-26 | 28,800 | 4,021.91 | 4,160.02 | 4,021.91 | 4,152.29 | 00:00:00 | | 2003-08-27 | 25,600 | 4,173.36 | 4,222.39 | 4,173.36 | 4,205.56 | 00:00:00 | | 2003-08-28 | 28,600 | 4,256.07 | 4,256.07 | 4,179.33 | 4,212.29 | 00:00:00 | | 2003-08-29 | 35,200 | 4,235.26 | 4,277.64 | 4,228.85 | 4,244.73 | 00:00:00 | | 2003-09-01 | 24,800 | 4,248.07 | 4,329.57 | 4,248.07 | 4,324.76 | 00:00:00 | | 2003-09-02 | 31,200 | 4,341.73 | 4,358.30 | 4,291.96 | 4,339.20 | 00:00:00 | | 2003-09-03 | 28,800 | 4,361.87 | 4,367.87 | 4,248.86 | 4,257.94 | 00:00:00 | | 2003-09-04 | 33,000 | 4,276.40 | 4,328.37 | 4,257.41 | 4,310.51 | 00:00:00 | | 2003-09-05 | 30,800 | 4,314.68 | 4,371.98 | 4,314.68 | 4,369.17 | 00:00:00 | | 2003-09-08 | 25,200 | 4,399.61 | 4,444.62 | 4,399.61 | 4,434.25 | 00:00:00 | | 2003-09-09 | 30,400 | 4,458.64 | 4,473.57 | 4,398.09 | 4,425.20 | 00:00:00 | | 2003-09-10 | 26,600 | 4,410.12 | 4,438.23 | 4,378.65 | 4,434.26 | 00:00:00 | | 2003-09-11 | 25,800 | 4,423.71 | 4,463.38 | 4,381.09 | 4,393.13 | 00:00:00 | | 2003-09-12 | 26,600 | 4,407.72 | 4,437.00 | 4,297.71 | 4,305.91 | 00:00:00 | | 2003-09-15 | 33,800 | 4,310.17 | 4,310.17 | 4,184.11 | 4,193.83 | 00:00:00 | | 2003-09-16 | 40,400 | 4,195.10 | 4,290.07 | 4,134.69 | 4,274.75 | 00:00:00 | | 2003-09-17 | 32,200 | 4,299.37 | 4,330.85 | 4,222.60 | 4,235.35 | 00:00:00 | | 2003-09-18 | 33,600 | 4,243.01 | 4,251.54 | 4,126.22 | 4,134.15 | 00:00:00 | | 2003-09-19 | 35,400 | 4,159.72 | 4,224.73 | 4,097.55 | 4,217.12 | 00:00:00 | | 2003-09-22 | 24,600 | 4,230.91 | 4,237.42 | 4,141.80 | 4,151.72 | 00:00:00 | | 2003-09-23 | 25,200 | 4,138.01 | 4,240.02 | 4,111.54 | 4,231.69 | 00:00:00 | | 2003-09-24 | 30,400 | 4,249.93 | 4,366.83 | 4,229.87 | 4,356.39 | 00:00:00 | | 2003-09-25 | 31,000 | 4,347.23 | 4,360.72 | 4,285.01 | 4,297.15 | 00:00:00 | | 2003-09-26 | 24,800 | 4,299.66 | 4,388.83 | 4,299.66 | 4,382.57 | 00:00:00 | | 2003-09-29 | 31,600 | 4,392.87 | 4,426.30 | 4,385.54 | 4,402.05 | 00:00:00 | | 2003-09-30 | 30,400 | 4,428.16 | 4,456.41 | 4,413.72 | 4,453.24 | 00:00:00 | | 2003-10-01 | 26,400 | 4,452.07 | 4,487.05 | 4,432.93 | 4,455.08 | 00:00:00 | | 2003-10-03 | 33,000 | 4,465.44 | 4,556.89 | 4,465.44 | 4,552.92 | 00:00:00 | | 2003-10-06 | 26,400 | 4,567.68 | 4,637.27 | 4,552.39 | 4,631.39 | 00:00:00 | | 2003-10-07 | 33,400 | 4,644.86 | 4,688.33 | 4,601.16 | 4,632.94 | 00:00:00 | | 2003-10-08 | 28,800 | 4,646.63 | 4,667.49 | 4,586.96 | 4,634.86 | 00:00:00 | | 2003-10-09 | 25,400 | 4,643.32 | 4,710.28 | 4,643.32 | 4,698.68 | 00:00:00 | | 2003-10-10 | 33,200 | 4,735.09 | 4,780.77 | 4,730.31 | 4,768.90 | 00:00:00 | | 2003-10-13 | 29,600 | 4,787.75 | 4,859.93 | 4,786.69 | 4,849.27 | 00:00:00 | | 2003-10-14 | 37,600 | 4,866.12 | 4,900.92 | 4,765.35 | 4,782.03 | 00:00:00 | | 2003-10-15 | 31,800 | 4,790.54 | 4,867.91 | 4,738.72 | 4,855.26 | 00:00:00 | | 2003-10-16 | 39,200 | 4,887.04 | 4,921.65 | 4,865.26 | 4,887.32 | 00:00:00 | | 2003-10-17 | 35,400 | 4,912.27 | 4,949.23 | 4,901.59 | 4,930.53 | 00:00:00 | | 2003-10-20 | 31,000 | 4,951.11 | 4,951.11 | 4,838.70 | 4,851.67 | 00:00:00 | | 2003-10-21 | 39,400 | 4,868.00 | 4,880.66 | 4,727.43 | 4,755.72 | 00:00:00 | | 2003-10-22 | 34,000 | 4,772.84 | 4,801.70 | 4,705.41 | 4,741.20 | 00:00:00 | | 2003-10-23 | 31,000 | 4,744.48 | 4,755.94 | 4,634.90 | 4,648.41 | 00:00:00 | | 2003-10-24 | 38,400 | 4,654.27 | 4,772.07 | 4,599.61 | 4,757.37 | 00:00:00 | | 2003-10-27 | 31,400 | 4,802.07 | 4,814.32 | 4,689.09 | 4,698.28 | 00:00:00 | | 2003-10-28 | 34,600 | 4,710.22 | 4,748.19 | 4,666.19 | 4,707.80 | 00:00:00 | | 2003-10-29 | 34,200 | 4,732.79 | 4,747.59 | 4,684.42 | 4,744.10 | 00:00:00 | | 2003-10-30 | 42,200 | 4,751.83 | 4,805.72 | 4,735.77 | 4,780.52 | 00:00:00 | | 2003-10-31 | 32,200 | 4,787.05 | 4,913.18 | 4,779.09 | 4,906.87 | 00:00:00 | | 2003-11-03 | 40,800 | 4,946.93 | 5,068.66 | 4,946.93 | 5,063.03 | 00:00:00 | | 2003-11-04 | 44,200 | 5,096.16 | 5,135.00 | 5,055.57 | 5,097.84 | 00:00:00 | | 2003-11-05 | 36,400 | 5,116.86 | 5,127.79 | 5,021.97 | 5,064.91 | 00:00:00 | | 2003-11-06 | 34,000 | 5,080.05 | 5,118.08 | 5,030.04 | 5,047.54 | 00:00:00 | | 2003-11-07 | 25,200 | 5,071.20 | 5,092.70 | 4,965.50 | 4,971.57 | 00:00:00 | | 2003-11-10 | 34,200 | 4,962.22 | 5,017.90 | 4,909.66 | 4,998.57 | 00:00:00 | | 2003-11-11 | 29,000 | 4,998.79 | 5,039.20 | 4,988.88 | 5,030.64 | 00:00:00 | | 2003-11-12 | 27,200 | 5,040.55 | 5,059.98 | 4,998.26 | 5,005.77 | 00:00:00 | | 2003-11-13 | 33,400 | 5,051.71 | 5,053.06 | 4,941.49 | 4,949.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
