|
 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 | | 2003-11-13 | 33,400 | 5,051.71 | 5,053.06 | 4,941.49 | 4,949.16 | 00:00:00 | | 2003-11-14 | 32,600 | 4,948.77 | 4,961.37 | 4,854.16 | 4,865.83 | 00:00:00 | | 2003-11-17 | 23,400 | 4,907.02 | 4,959.96 | 4,882.97 | 4,940.23 | 00:00:00 | | 2003-11-18 | 26,800 | 4,956.42 | 4,981.48 | 4,875.46 | 4,891.13 | 00:00:00 | | 2003-11-19 | 31,400 | 4,868.43 | 4,868.43 | 4,800.67 | 4,823.73 | 00:00:00 | | 2003-11-20 | 28,800 | 4,840.80 | 4,878.81 | 4,763.53 | 4,771.23 | 00:00:00 | | 2003-11-21 | 29,600 | 4,770.75 | 4,851.67 | 4,736.70 | 4,838.54 | 00:00:00 | | 2003-11-24 | 20,600 | 4,852.12 | 4,858.43 | 4,803.80 | 4,822.15 | 00:00:00 | | 2003-11-25 | 22,200 | 4,845.10 | 4,900.21 | 4,843.46 | 4,894.59 | 00:00:00 | | 2003-11-27 | 38,800 | 4,907.38 | 5,000.41 | 4,907.38 | 4,989.04 | 00:00:00 | | 2003-11-28 | 30,800 | 4,995.15 | 5,050.56 | 4,991.24 | 5,044.82 | 00:00:00 | | 2003-12-01 | 51,200 | 5,086.86 | 5,166.56 | 5,082.82 | 5,160.85 | 00:00:00 | | 2003-12-02 | 33,400 | 5,187.73 | 5,204.57 | 5,123.80 | 5,186.08 | 00:00:00 | | 2003-12-03 | 25,400 | 5,194.16 | 5,246.74 | 5,178.22 | 5,221.90 | 00:00:00 | | 2003-12-04 | 32,200 | 5,229.18 | 5,252.21 | 5,174.86 | 5,225.90 | 00:00:00 | | 2003-12-05 | 31,400 | 5,245.75 | 5,263.11 | 5,125.07 | 5,131.72 | 00:00:00 | | 2003-12-08 | 29,400 | 5,144.95 | 5,163.01 | 5,089.57 | 5,131.54 | 00:00:00 | | 2003-12-09 | 21,600 | 5,143.19 | 5,232.49 | 5,143.19 | 5,229.34 | 00:00:00 | | 2003-12-10 | 29,000 | 5,234.72 | 5,300.79 | 5,220.60 | 5,285.54 | 00:00:00 | | 2003-12-11 | 25,600 | 5,306.62 | 5,317.41 | 5,253.81 | 5,299.96 | 00:00:00 | | 2003-12-12 | 26,400 | 5,321.49 | 5,343.91 | 5,283.75 | 5,315.81 | 00:00:00 | | 2003-12-15 | 24,400 | 5,366.93 | 5,399.08 | 5,351.03 | 5,390.88 | 00:00:00 | | 2003-12-16 | 30,800 | 5,374.15 | 5,445.00 | 5,351.21 | 5,437.05 | 00:00:00 | | 2003-12-17 | 23,600 | 5,437.26 | 5,457.88 | 5,401.09 | 5,418.23 | 00:00:00 | | 2003-12-18 | 30,800 | 5,432.46 | 5,466.30 | 5,407.46 | 5,455.00 | 00:00:00 | | 2003-12-19 | 33,000 | 5,486.63 | 5,555.68 | 5,486.63 | 5,541.35 | 00:00:00 | | 2003-12-22 | 29,200 | 5,547.68 | 5,590.45 | 5,543.98 | 5,577.96 | 00:00:00 | | 2003-12-23 | 29,000 | 5,590.01 | 5,616.25 | 5,550.52 | 5,564.33 | 00:00:00 | | 2003-12-24 | 30,800 | 5,566.05 | 5,648.24 | 5,560.23 | 5,641.92 | 00:00:00 | | 2003-12-26 | 24,400 | 5,650.74 | 5,705.30 | 5,650.74 | 5,699.24 | 00:00:00 | | 2003-12-29 | 18,800 | 5,725.44 | 5,814.26 | 5,725.44 | 5,797.33 | 00:00:00 | | 2003-12-30 | 34,200 | 5,852.70 | 5,920.76 | 5,762.60 | 5,791.85 | 00:00:00 | | 2003-12-31 | 28,200 | 5,812.38 | 5,876.55 | 5,801.52 | 5,838.96 | 00:00:00 | | 2004-01-02 | 31,400 | 5,944.23 | 6,034.38 | 5,944.23 | 6,026.59 | 00:00:00 | | 2004-01-05 | 33,600 | 6,050.48 | 6,078.11 | 5,964.65 | 6,039.00 | 00:00:00 | | 2004-01-06 | 37,600 | 6,068.68 | 6,121.20 | 5,916.33 | 5,943.64 | 00:00:00 | | 2004-01-07 | 36,200 | 5,970.35 | 5,985.30 | 5,870.55 | 5,957.02 | 00:00:00 | | 2004-01-08 | 31,600 | 5,992.10 | 6,118.62 | 5,992.10 | 6,108.54 | 00:00:00 | | 2004-01-09 | 45,200 | 6,241.59 | 6,249.60 | 6,096.68 | 6,119.59 | 00:00:00 | | 2004-01-12 | 31,600 | 6,152.22 | 6,152.22 | 6,037.30 | 6,067.76 | 00:00:00 | | 2004-01-13 | 33,200 | 6,084.65 | 6,147.74 | 6,011.57 | 6,132.97 | 00:00:00 | | 2004-01-14 | 35,600 | 6,162.18 | 6,215.02 | 6,162.18 | 6,194.11 | 00:00:00 | | 2004-01-15 | 38,000 | 6,219.81 | 6,248.81 | 6,045.30 | 6,063.91 | 00:00:00 | | 2004-01-16 | 47,800 | 6,068.66 | 6,072.03 | 5,914.02 | 5,946.19 | 00:00:00 | | 2004-01-19 | 36,200 | 5,967.39 | 6,076.97 | 5,870.99 | 6,064.10 | 00:00:00 | | 2004-01-20 | 41,000 | 6,099.94 | 6,130.09 | 5,899.71 | 5,922.11 | 00:00:00 | | 2004-01-21 | 43,200 | 5,927.42 | 5,962.36 | 5,728.32 | 5,758.19 | 00:00:00 | | 2004-01-22 | 51,000 | 5,793.83 | 5,852.96 | 5,567.68 | 5,593.74 | 00:00:00 | | 2004-01-23 | 37,600 | 5,646.33 | 5,832.74 | 5,596.57 | 5,816.64 | 00:00:00 | | 2004-01-27 | 45,200 | 5,854.35 | 6,005.54 | 5,791.74 | 5,993.06 | 00:00:00 | | 2004-01-28 | 47,800 | 5,980.88 | 6,030.55 | 5,815.20 | 5,876.05 | 00:00:00 | | 2004-01-29 | 45,000 | 5,865.21 | 5,921.72 | 5,774.31 | 5,802.75 | 00:00:00 | | 2004-01-30 | 38,800 | 5,841.21 | 5,854.29 | 5,685.64 | 5,695.67 | 00:00:00 | | 2004-02-03 | 39,600 | 5,715.46 | 5,715.46 | 5,550.17 | 5,620.98 | 00:00:00 | | 2004-02-04 | 41,800 | 5,633.15 | 5,769.79 | 5,574.68 | 5,756.76 | 00:00:00 | | 2004-02-05 | 44,600 | 5,756.30 | 5,820.45 | 5,648.14 | 5,720.63 | 00:00:00 | | 2004-02-06 | 37,800 | 5,710.13 | 5,800.94 | 5,683.61 | 5,786.35 | 00:00:00 | | 2004-02-09 | 30,400 | 5,810.21 | 5,935.68 | 5,807.73 | 5,926.22 | 00:00:00 | | 2004-02-10 | 44,400 | 5,937.46 | 5,972.94 | 5,866.62 | 5,932.52 | 00:00:00 | | 2004-02-11 | 37,200 | 5,936.41 | 5,958.91 | 5,905.23 | 5,949.78 | 00:00:00 | | 2004-02-12 | 37,600 | 5,973.71 | 5,986.41 | 5,886.98 | 5,936.96 | 00:00:00 | | 2004-02-13 | 32,800 | 5,936.65 | 6,017.01 | 5,922.38 | 6,011.66 | 00:00:00 | | 2004-02-16 | 30,800 | 6,025.85 | 6,063.91 | 6,001.57 | 6,012.35 | 00:00:00 | | 2004-02-17 | 30,800 | 6,018.95 | 6,058.99 | 5,999.13 | 6,035.80 | 00:00:00 | | 2004-02-18 | 31,200 | 6,060.14 | 6,082.80 | 6,018.81 | 6,027.02 | 00:00:00 | | 2004-02-19 | 40,400 | 6,041.36 | 6,041.36 | 5,845.07 | 5,855.10 | 00:00:00 | | 2004-02-20 | 41,000 | 5,847.97 | 5,893.62 | 5,770.87 | 5,850.72 | 00:00:00 | | 2004-02-23 | 28,600 | 5,869.61 | 5,875.23 | 5,680.36 | 5,698.04 | 00:00:00 | | 2004-02-24 | 42,400 | 5,686.81 | 5,748.15 | 5,606.84 | 5,734.44 | 00:00:00 | | 2004-02-25 | 33,800 | 5,746.79 | 5,746.79 | 5,606.86 | 5,618.15 | 00:00:00 | | 2004-02-26 | 34,400 | 5,639.83 | 5,723.31 | 5,556.31 | 5,567.12 | 00:00:00 | | 2004-02-27 | 41,600 | 5,595.83 | 5,683.29 | 5,551.64 | 5,667.51 | 00:00:00 | | 2004-03-01 | 32,200 | 5,649.30 | 5,831.55 | 5,649.30 | 5,823.17 | 00:00:00 | | 2004-03-03 | 39,400 | 5,830.77 | 5,870.63 | 5,792.97 | 5,842.20 | 00:00:00 | | 2004-03-04 | 36,200 | 5,842.41 | 5,872.75 | 5,769.34 | 5,815.87 | 00:00:00 | | 2004-03-05 | 37,600 | 5,834.37 | 5,892.78 | 5,818.77 | 5,880.35 | 00:00:00 | | 2004-03-08 | 36,400 | 5,899.26 | 5,951.03 | 5,898.57 | 5,935.19 | 00:00:00 | | 2004-03-09 | 37,600 | 5,923.35 | 5,923.35 | 5,794.82 | 5,850.61 | 00:00:00 | | 2004-03-10 | 35,000 | 5,833.19 | 5,833.19 | 5,745.56 | 5,759.29 | 00:00:00 | | 2004-03-11 | 36,200 | 5,737.69 | 5,763.71 | 5,634.40 | 5,649.86 | 00:00:00 | | 2004-03-12 | 38,400 | 5,632.13 | 5,735.94 | 5,570.81 | 5,700.40 | 00:00:00 | | 2004-03-15 | 38,400 | 5,745.06 | 5,764.20 | 5,505.98 | 5,520.66 | 00:00:00 | | 2004-03-16 | 40,800 | 5,471.17 | 5,551.92 | 5,434.97 | 5,525.09 | 00:00:00 | | 2004-03-17 | 33,400 | 5,545.83 | 5,560.15 | 5,482.63 | 5,535.69 | 00:00:00 | | 2004-03-18 | 36,000 | 5,539.72 | 5,540.68 | 5,399.05 | 5,414.94 | 00:00:00 | | 2004-03-19 | 30,600 | 5,410.48 | 5,496.68 | 5,386.62 | 5,443.44 | 00:00:00 | | 2004-03-22 | 25,400 | 5,446.88 | 5,446.88 | 5,347.05 | 5,365.40 | 00:00:00 | | 2004-03-23 | 31,800 | 5,356.97 | 5,450.38 | 5,324.78 | 5,400.99 | 00:00:00 | | 2004-03-24 | 26,600 | 5,412.13 | 5,435.40 | 5,345.15 | 5,395.28 | 00:00:00 | | 2004-03-25 | 27,000 | 5,403.38 | 5,438.86 | 5,368.88 | 5,414.44 | 00:00:00 | | 2004-03-26 | 32,400 | 5,448.29 | 5,552.34 | 5,448.29 | 5,528.94 | 00:00:00 | | 2004-03-29 | 27,800 | 5,538.52 | 5,578.74 | 5,495.31 | 5,571.37 | 00:00:00 | | 2004-03-30 | 26,600 | 5,595.93 | 5,608.31 | 5,509.58 | 5,520.44 | 00:00:00 | | 2004-03-31 | 26,200 | 5,513.12 | 5,599.60 | 5,493.12 | 5,590.60 | 00:00:00 | | 2004-04-01 | 28,400 | 5,599.12 | 5,750.29 | 5,599.12 | 5,740.85 | 00:00:00 | | 2004-04-02 | 33,000 | 5,762.81 | 5,799.16 | 5,700.60 | 5,788.08 | 00:00:00 | | 2004-04-05 | 24,000 | 5,809.74 | 5,905.35 | 5,798.37 | 5,838.02 | 00:00:00 | | 2004-04-06 | 27,400 | 5,886.02 | 5,897.56 | 5,780.94 | 5,822.42 | 00:00:00 | | 2004-04-07 | 22,800 | 5,827.07 | 5,860.67 | 5,774.88 | 5,815.13 | 00:00:00 | | 2004-04-08 | 28,600 | 5,824.37 | 5,864.55 | 5,783.74 | 5,838.45 | 00:00:00 | | 2004-04-12 | 19,800 | 5,856.44 | 5,867.07 | 5,760.25 | 5,783.79 | 00:00:00 | | 2004-04-13 | 23,400 | 5,823.53 | 5,920.18 | 5,743.58 | 5,904.52 | 00:00:00 | | 2004-04-15 | 32,400 | 5,923.84 | 5,927.04 | 5,824.21 | 5,843.97 | 00:00:00 | | 2004-04-16 | 23,000 | 5,870.41 | 5,903.13 | 5,843.77 | 5,862.82 | 00:00:00 | | 2004-04-19 | 22,000 | 5,875.53 | 5,895.17 | 5,782.37 | 5,800.54 | 00:00:00 | | 2004-04-20 | 20,800 | 5,814.88 | 5,819.92 | 5,765.38 | 5,804.81 | 00:00:00 | | 2004-04-21 | 21,400 | 5,803.70 | 5,890.02 | 5,783.92 | 5,876.42 | 00:00:00 | | 2004-04-22 | 23,800 | 5,888.17 | 5,947.57 | 5,863.60 | 5,924.18 | 00:00:00 | | 2004-04-23 | 31,200 | 5,941.10 | 5,979.25 | 5,905.58 | 5,925.58 | 00:00:00 | | 2004-04-27 | 30,600 | 5,841.30 | 5,841.30 | 5,704.28 | 5,712.28 | 00:00:00 | | 2004-04-28 | 26,000 | 5,709.43 | 5,757.52 | 5,659.83 | 5,713.09 | 00:00:00 | | 2004-04-29 | 32,600 | 5,710.56 | 5,710.56 | 5,626.41 | 5,668.43 | 00:00:00 | | 2004-04-30 | 25,000 | 5,674.76 | 5,710.45 | 5,632.99 | 5,655.09 | 00:00:00 | | 2004-05-03 | 26,800 | 5,645.86 | 5,645.86 | 5,506.00 | 5,584.99 | 00:00:00 | | 2004-05-04 | 22,800 | 5,616.41 | 5,677.11 | 5,616.41 | 5,647.15 | 00:00:00 | | 2004-05-05 | 31,400 | 5,665.67 | 5,695.18 | 5,648.64 | 5,686.19 | 00:00:00 | | 2004-05-06 | 25,000 | 5,749.98 | 5,772.64 | 5,739.26 | 5,757.30 | 00:00:00 | | 2004-05-07 | 22,800 | 5,748.34 | 5,748.34 | 5,645.79 | 5,669.58 | 00:00:00 | | 2004-05-10 | 24,800 | 5,628.61 | 5,628.61 | 5,501.17 | 5,555.84 | 00:00:00 | | 2004-05-11 | 33,200 | 5,472.03 | 5,472.03 | 5,309.42 | 5,325.90 | 00:00:00 | | 2004-05-12 | 28,800 | 5,296.25 | 5,387.87 | 5,296.25 | 5,358.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
