Australia markets closed

S&P BSE SENSEX (^BSESN)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
59,330.90-874.16 (-1.45%)
At close: 03:40PM IST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202360,166.9060,166.9058,974.7059,330.9059,330.9012,900
25 Jan 202360,834.7360,899.2160,081.3660,205.0660,205.068,100
24 Jan 202361,122.2061,266.0660,849.1260,978.7560,978.759,500
23 Jan 202360,876.0161,113.2760,761.8860,941.6760,941.676,600
20 Jan 202360,901.1661,001.1860,585.2560,621.7760,621.776,300
19 Jan 202360,920.0261,032.4760,716.5560,858.4360,858.438,500
18 Jan 202360,716.0361,110.2560,569.1961,045.7461,045.746,900
17 Jan 202360,142.0860,704.4860,072.3460,655.7260,655.726,600
16 Jan 202360,550.5060,586.7759,963.8360,092.9760,092.976,500
13 Jan 202360,044.9660,418.2659,628.4360,261.1860,261.187,200
12 Jan 202360,083.0360,290.3559,632.3259,958.0359,958.036,100
11 Jan 202360,134.5660,364.7759,805.7860,105.5060,105.509,700
10 Jan 202360,805.1460,809.6559,938.3860,115.4860,115.488,500
09 Jan 202360,147.0760,889.4160,109.9460,747.3160,747.318,000
06 Jan 202360,388.7460,537.6359,669.9159,900.3759,900.378,600
05 Jan 202360,847.5060,877.0660,049.8460,353.2760,353.278,900
04 Jan 202361,294.6561,327.2160,593.5660,657.4560,657.457,900
03 Jan 202361,074.8861,343.9661,004.0461,294.2061,294.206,700
02 Jan 202360,871.2461,222.7960,764.6361,167.7961,167.7918,500
30 Dec 202261,329.1661,392.6860,743.7160,840.7460,840.748,000
29 Dec 202260,628.2961,210.6560,479.0661,133.8861,133.887,900
28 Dec 202260,811.5261,075.3360,713.7760,910.2860,910.2810,000
27 Dec 202260,861.4160,986.6860,405.6660,927.4360,927.4311,100
26 Dec 202259,755.0860,833.7859,754.1060,566.4260,566.426,500
23 Dec 202260,205.5660,546.8859,765.5659,845.2959,845.298,100
22 Dec 202261,257.1761,464.3860,637.2460,826.2260,826.229,100
21 Dec 202261,993.7162,006.4660,938.3861,067.2461,067.246,600
20 Dec 202261,608.8561,780.3761,102.6861,702.2961,702.294,500
19 Dec 202261,405.8061,844.9261,265.3161,806.1961,806.194,800
16 Dec 202261,534.2461,893.2261,292.5361,337.8161,337.817,000
15 Dec 202262,530.0762,624.8161,715.6161,799.0361,799.035,600
14 Dec 202262,685.9462,835.1162,591.2862,677.9162,677.915,700
13 Dec 202262,300.6762,567.9262,129.5762,533.3062,533.3012,000
12 Dec 202261,770.5662,239.4261,676.1562,130.5762,130.577,000
09 Dec 202262,690.8662,735.4261,889.1162,181.6762,181.677,300
08 Dec 202262,504.0462,633.5662,320.1862,570.6862,570.6813,700
07 Dec 202262,615.5262,759.9762,316.6562,410.6862,410.684,800
06 Dec 202262,395.5562,677.8462,390.0762,626.3662,626.366,100
05 Dec 202262,865.2862,939.6362,507.8862,834.6062,834.6013,100
02 Dec 202262,978.5863,148.5962,679.6362,868.5062,868.506,400
01 Dec 202263,357.9963,583.0763,183.7763,284.1963,284.1917,300
30 Nov 202262,743.4763,303.0162,648.3863,099.6563,099.658,900
29 Nov 202262,362.0862,887.4062,362.0862,681.8462,681.8411,200
28 Nov 202262,016.3562,701.4061,959.7462,504.8062,504.807,000
25 Nov 202262,327.8862,447.7362,115.6662,293.6462,293.647,100
24 Nov 202261,656.0062,412.3361,600.4262,272.6862,272.687,700
23 Nov 202261,779.7161,780.9061,442.6961,510.5861,510.589,800
22 Nov 202261,126.5661,466.6361,073.6861,418.9661,418.969,700
21 Nov 202261,456.3361,456.3361,059.3361,144.8461,144.847,900
18 Nov 202261,858.2061,929.8861,337.4361,663.4861,663.4810,600
17 Nov 202261,812.3662,050.8061,643.2761,750.6061,750.609,100
16 Nov 202261,708.6362,052.5761,708.6361,980.7261,980.726,600
15 Nov 202261,630.0561,955.9661,436.9061,872.9961,872.9911,400
14 Nov 202261,765.8661,916.2461,572.0361,624.1561,624.1520,600
11 Nov 202261,311.0261,840.9761,311.0261,795.0461,795.0414,400
10 Nov 202260,524.2760,848.7360,425.4760,613.7060,613.7010,200
09 Nov 202261,304.2961,447.2360,905.1561,033.5561,033.559,100
07 Nov 202261,188.1361,401.5460,714.3661,185.1561,185.1517,000
04 Nov 202260,698.2761,004.4960,666.0160,950.3660,950.3613,600
03 Nov 202260,511.5760,994.3760,485.1460,836.4160,836.4125,000
02 Nov 202261,156.8961,209.6560,794.3960,906.0960,906.0910,800
01 Nov 202261,065.5861,289.7360,868.6961,121.3561,121.3558,200
31 Oct 202260,246.9660,786.7060,246.9660,746.5960,746.598,000
28 Oct 202259,746.8060,133.1759,739.0559,959.8559,959.8510,000
27 Oct 202259,792.3259,959.9459,496.8059,756.8459,756.849,500
25 Oct 202260,002.9660,081.2459,489.0259,543.9659,543.9614,900
24 Oct 202259,804.0259,994.2559,776.6659,831.6659,831.662,100
21 Oct 202259,381.3659,590.9359,132.9459,307.1559,307.1510,800
20 Oct 202258,824.4859,273.8558,791.2859,202.9059,202.908,600
19 Oct 202259,196.9659,399.6958,961.7759,107.1959,107.196,800
18 Oct 202258,744.1359,143.6658,744.1358,960.6058,960.608,600
17 Oct 202257,752.5058,449.0057,639.8058,410.9858,410.9853,500
14 Oct 202258,162.7458,435.1257,848.2357,919.9757,919.979,400
13 Oct 202257,512.7457,568.1457,055.7557,235.3357,235.339,500
12 Oct 202257,312.4957,687.6457,085.9257,625.9157,625.917,600
11 Oct 202258,004.2558,027.5257,050.4057,147.3257,147.3252,700
10 Oct 202257,424.0758,125.0157,365.6857,991.1157,991.116,800
07 Oct 202258,092.5658,269.3457,851.1558,191.2958,191.297,300
06 Oct 202258,314.0558,578.7658,173.7058,222.1058,222.109,600
04 Oct 202257,506.6558,099.9457,506.6558,065.4758,065.476,400
03 Oct 202257,403.9257,454.8456,683.4056,788.8156,788.818,100
30 Sept 202256,240.1557,722.6356,147.2357,426.9257,426.9212,300
29 Sept 202256,997.9057,166.1456,314.0556,409.9656,409.9611,400
28 Sept 202256,710.1357,213.3356,485.6756,598.2856,598.2826,800
27 Sept 202257,376.5257,704.5756,950.5257,107.5257,107.5213,900
26 Sept 202257,525.0357,708.3857,038.2457,145.2257,145.2217,900
23 Sept 202259,005.1859,143.3257,981.9558,098.9258,098.9214,900
22 Sept 202259,073.8459,457.5858,832.7859,119.7259,119.7210,000
21 Sept 202259,504.1459,799.0459,275.4059,456.7859,456.788,600
20 Sept 202259,556.9160,105.7959,556.9159,719.7459,719.7410,400
19 Sept 202258,747.3159,277.5558,487.7659,141.2359,141.2358,000
16 Sept 202259,585.7259,720.5658,687.1758,840.7958,840.7913,500
15 Sept 202260,454.3760,676.1259,865.7559,934.0159,934.0110,300
14 Sept 202259,417.1260,649.0459,417.1260,346.9760,346.9719,700
13 Sept 202260,408.2960,635.2860,381.0260,571.0860,571.088,500
12 Sept 202259,912.2960,284.5559,912.2960,115.1360,115.1314,300
09 Sept 202260,045.7560,119.8059,634.3959,793.1459,793.1413,100
08 Sept 202259,374.9959,711.9659,315.7159,688.2259,688.2212,100
07 Sept 202258,789.2659,166.4658,722.8959,028.9159,028.919,000
06 Sept 202259,285.3659,566.6758,974.2659,196.9959,196.9913,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...