News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	60,166.90	60,166.90	58,974.70	59,330.90	59,330.90	12,900
25 Jan 2023	60,834.73	60,899.21	60,081.36	60,205.06	60,205.06	8,100
24 Jan 2023	61,122.20	61,266.06	60,849.12	60,978.75	60,978.75	9,500
23 Jan 2023	60,876.01	61,113.27	60,761.88	60,941.67	60,941.67	6,600
20 Jan 2023	60,901.16	61,001.18	60,585.25	60,621.77	60,621.77	6,300
19 Jan 2023	60,920.02	61,032.47	60,716.55	60,858.43	60,858.43	8,500
18 Jan 2023	60,716.03	61,110.25	60,569.19	61,045.74	61,045.74	6,900
17 Jan 2023	60,142.08	60,704.48	60,072.34	60,655.72	60,655.72	6,600
16 Jan 2023	60,550.50	60,586.77	59,963.83	60,092.97	60,092.97	6,500
13 Jan 2023	60,044.96	60,418.26	59,628.43	60,261.18	60,261.18	7,200
12 Jan 2023	60,083.03	60,290.35	59,632.32	59,958.03	59,958.03	6,100
11 Jan 2023	60,134.56	60,364.77	59,805.78	60,105.50	60,105.50	9,700
10 Jan 2023	60,805.14	60,809.65	59,938.38	60,115.48	60,115.48	8,500
09 Jan 2023	60,147.07	60,889.41	60,109.94	60,747.31	60,747.31	8,000
06 Jan 2023	60,388.74	60,537.63	59,669.91	59,900.37	59,900.37	8,600
05 Jan 2023	60,847.50	60,877.06	60,049.84	60,353.27	60,353.27	8,900
04 Jan 2023	61,294.65	61,327.21	60,593.56	60,657.45	60,657.45	7,900
03 Jan 2023	61,074.88	61,343.96	61,004.04	61,294.20	61,294.20	6,700
02 Jan 2023	60,871.24	61,222.79	60,764.63	61,167.79	61,167.79	18,500
30 Dec 2022	61,329.16	61,392.68	60,743.71	60,840.74	60,840.74	8,000
29 Dec 2022	60,628.29	61,210.65	60,479.06	61,133.88	61,133.88	7,900
28 Dec 2022	60,811.52	61,075.33	60,713.77	60,910.28	60,910.28	10,000
27 Dec 2022	60,861.41	60,986.68	60,405.66	60,927.43	60,927.43	11,100
26 Dec 2022	59,755.08	60,833.78	59,754.10	60,566.42	60,566.42	6,500
23 Dec 2022	60,205.56	60,546.88	59,765.56	59,845.29	59,845.29	8,100
22 Dec 2022	61,257.17	61,464.38	60,637.24	60,826.22	60,826.22	9,100
21 Dec 2022	61,993.71	62,006.46	60,938.38	61,067.24	61,067.24	6,600
20 Dec 2022	61,608.85	61,780.37	61,102.68	61,702.29	61,702.29	4,500
19 Dec 2022	61,405.80	61,844.92	61,265.31	61,806.19	61,806.19	4,800
16 Dec 2022	61,534.24	61,893.22	61,292.53	61,337.81	61,337.81	7,000
15 Dec 2022	62,530.07	62,624.81	61,715.61	61,799.03	61,799.03	5,600
14 Dec 2022	62,685.94	62,835.11	62,591.28	62,677.91	62,677.91	5,700
13 Dec 2022	62,300.67	62,567.92	62,129.57	62,533.30	62,533.30	12,000
12 Dec 2022	61,770.56	62,239.42	61,676.15	62,130.57	62,130.57	7,000
09 Dec 2022	62,690.86	62,735.42	61,889.11	62,181.67	62,181.67	7,300
08 Dec 2022	62,504.04	62,633.56	62,320.18	62,570.68	62,570.68	13,700
07 Dec 2022	62,615.52	62,759.97	62,316.65	62,410.68	62,410.68	4,800
06 Dec 2022	62,395.55	62,677.84	62,390.07	62,626.36	62,626.36	6,100
05 Dec 2022	62,865.28	62,939.63	62,507.88	62,834.60	62,834.60	13,100
02 Dec 2022	62,978.58	63,148.59	62,679.63	62,868.50	62,868.50	6,400
01 Dec 2022	63,357.99	63,583.07	63,183.77	63,284.19	63,284.19	17,300
30 Nov 2022	62,743.47	63,303.01	62,648.38	63,099.65	63,099.65	8,900
29 Nov 2022	62,362.08	62,887.40	62,362.08	62,681.84	62,681.84	11,200
28 Nov 2022	62,016.35	62,701.40	61,959.74	62,504.80	62,504.80	7,000
25 Nov 2022	62,327.88	62,447.73	62,115.66	62,293.64	62,293.64	7,100
24 Nov 2022	61,656.00	62,412.33	61,600.42	62,272.68	62,272.68	7,700
23 Nov 2022	61,779.71	61,780.90	61,442.69	61,510.58	61,510.58	9,800
22 Nov 2022	61,126.56	61,466.63	61,073.68	61,418.96	61,418.96	9,700
21 Nov 2022	61,456.33	61,456.33	61,059.33	61,144.84	61,144.84	7,900
18 Nov 2022	61,858.20	61,929.88	61,337.43	61,663.48	61,663.48	10,600
17 Nov 2022	61,812.36	62,050.80	61,643.27	61,750.60	61,750.60	9,100
16 Nov 2022	61,708.63	62,052.57	61,708.63	61,980.72	61,980.72	6,600
15 Nov 2022	61,630.05	61,955.96	61,436.90	61,872.99	61,872.99	11,400
14 Nov 2022	61,765.86	61,916.24	61,572.03	61,624.15	61,624.15	20,600
11 Nov 2022	61,311.02	61,840.97	61,311.02	61,795.04	61,795.04	14,400
10 Nov 2022	60,524.27	60,848.73	60,425.47	60,613.70	60,613.70	10,200
09 Nov 2022	61,304.29	61,447.23	60,905.15	61,033.55	61,033.55	9,100
07 Nov 2022	61,188.13	61,401.54	60,714.36	61,185.15	61,185.15	17,000
04 Nov 2022	60,698.27	61,004.49	60,666.01	60,950.36	60,950.36	13,600
03 Nov 2022	60,511.57	60,994.37	60,485.14	60,836.41	60,836.41	25,000
02 Nov 2022	61,156.89	61,209.65	60,794.39	60,906.09	60,906.09	10,800
01 Nov 2022	61,065.58	61,289.73	60,868.69	61,121.35	61,121.35	58,200
31 Oct 2022	60,246.96	60,786.70	60,246.96	60,746.59	60,746.59	8,000
28 Oct 2022	59,746.80	60,133.17	59,739.05	59,959.85	59,959.85	10,000
27 Oct 2022	59,792.32	59,959.94	59,496.80	59,756.84	59,756.84	9,500
25 Oct 2022	60,002.96	60,081.24	59,489.02	59,543.96	59,543.96	14,900
24 Oct 2022	59,804.02	59,994.25	59,776.66	59,831.66	59,831.66	2,100
21 Oct 2022	59,381.36	59,590.93	59,132.94	59,307.15	59,307.15	10,800
20 Oct 2022	58,824.48	59,273.85	58,791.28	59,202.90	59,202.90	8,600
19 Oct 2022	59,196.96	59,399.69	58,961.77	59,107.19	59,107.19	6,800
18 Oct 2022	58,744.13	59,143.66	58,744.13	58,960.60	58,960.60	8,600
17 Oct 2022	57,752.50	58,449.00	57,639.80	58,410.98	58,410.98	53,500
14 Oct 2022	58,162.74	58,435.12	57,848.23	57,919.97	57,919.97	9,400
13 Oct 2022	57,512.74	57,568.14	57,055.75	57,235.33	57,235.33	9,500
12 Oct 2022	57,312.49	57,687.64	57,085.92	57,625.91	57,625.91	7,600
11 Oct 2022	58,004.25	58,027.52	57,050.40	57,147.32	57,147.32	52,700
10 Oct 2022	57,424.07	58,125.01	57,365.68	57,991.11	57,991.11	6,800
07 Oct 2022	58,092.56	58,269.34	57,851.15	58,191.29	58,191.29	7,300
06 Oct 2022	58,314.05	58,578.76	58,173.70	58,222.10	58,222.10	9,600
04 Oct 2022	57,506.65	58,099.94	57,506.65	58,065.47	58,065.47	6,400
03 Oct 2022	57,403.92	57,454.84	56,683.40	56,788.81	56,788.81	8,100
30 Sept 2022	56,240.15	57,722.63	56,147.23	57,426.92	57,426.92	12,300
29 Sept 2022	56,997.90	57,166.14	56,314.05	56,409.96	56,409.96	11,400
28 Sept 2022	56,710.13	57,213.33	56,485.67	56,598.28	56,598.28	26,800
27 Sept 2022	57,376.52	57,704.57	56,950.52	57,107.52	57,107.52	13,900
26 Sept 2022	57,525.03	57,708.38	57,038.24	57,145.22	57,145.22	17,900
23 Sept 2022	59,005.18	59,143.32	57,981.95	58,098.92	58,098.92	14,900
22 Sept 2022	59,073.84	59,457.58	58,832.78	59,119.72	59,119.72	10,000
21 Sept 2022	59,504.14	59,799.04	59,275.40	59,456.78	59,456.78	8,600
20 Sept 2022	59,556.91	60,105.79	59,556.91	59,719.74	59,719.74	10,400
19 Sept 2022	58,747.31	59,277.55	58,487.76	59,141.23	59,141.23	58,000
16 Sept 2022	59,585.72	59,720.56	58,687.17	58,840.79	58,840.79	13,500
15 Sept 2022	60,454.37	60,676.12	59,865.75	59,934.01	59,934.01	10,300
14 Sept 2022	59,417.12	60,649.04	59,417.12	60,346.97	60,346.97	19,700
13 Sept 2022	60,408.29	60,635.28	60,381.02	60,571.08	60,571.08	8,500
12 Sept 2022	59,912.29	60,284.55	59,912.29	60,115.13	60,115.13	14,300
09 Sept 2022	60,045.75	60,119.80	59,634.39	59,793.14	59,793.14	13,100
08 Sept 2022	59,374.99	59,711.96	59,315.71	59,688.22	59,688.22	12,100
07 Sept 2022	58,789.26	59,166.46	58,722.89	59,028.91	59,028.91	9,000
06 Sept 2022	59,285.36	59,566.67	58,974.26	59,196.99	59,196.99	13,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,113.72-165.21(-0.51%)

News that makes you smarter and richer... For free.

S&P BSE SENSEX (^BSESN)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,113.72
-165.21(-0.51%)