Australia markets close in 6 hours 4 minutes

S&P BSE SENSEX (^BSESN)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
72,500.30+195.41 (+0.27%)
At close: 03:30PM IST
Time period:
02 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202472,220.5772,730.0072,099.3272,500.3072,500.30-
28 Feb 202473,162.8273,223.1172,222.2972,304.8872,304.886,200
27 Feb 202472,723.5373,161.3072,660.1373,095.2273,095.228,300
26 Feb 202473,044.8173,092.2672,666.8272,790.1372,790.137,900
23 Feb 202473,394.4473,413.9373,022.0073,142.8073,142.8011,900
22 Feb 202472,677.5173,256.3972,081.3673,158.2473,158.249,100
21 Feb 202473,267.4873,267.8072,450.5672,623.0972,623.0913,900
20 Feb 202472,727.8773,130.6972,510.2473,057.4073,057.407,700
19 Feb 202472,627.6072,881.9372,308.6872,708.1672,708.16-
16 Feb 202472,406.0272,545.3372,218.1072,426.6472,426.6415,200
15 Feb 202472,061.4772,164.9771,644.4472,050.3872,050.388,200
14 Feb 202471,035.2571,938.5970,809.8471,822.8371,822.8310,700
13 Feb 202471,292.0871,662.7470,924.3071,555.1971,555.198,100
12 Feb 202471,722.3171,756.5870,922.5771,072.4971,072.4910,700
09 Feb 202471,410.2971,676.4971,200.3171,595.4971,595.4919,000
08 Feb 202472,473.4272,473.4271,230.6271,428.4371,428.4314,500
07 Feb 202472,548.5072,559.2171,938.2272,152.0072,152.0012,800
06 Feb 202471,970.8272,261.4071,625.1872,186.0972,186.0910,500
05 Feb 202472,269.1272,385.9371,602.1471,731.4271,731.4219,900
02 Feb 202471,977.5673,089.4071,948.7772,085.6372,085.6319,400
01 Feb 202471,998.7872,151.0271,574.8971,645.3071,645.3011,500
31 Jan 202471,073.0471,851.3970,846.0471,752.1171,752.1111,000
30 Jan 202472,000.2072,142.2371,075.7271,139.9071,139.9012,900
29 Jan 202470,968.1072,010.2270,880.5471,941.5771,941.5713,900
25 Jan 202471,022.1071,049.4670,319.0470,700.6770,700.6736,700
24 Jan 202470,165.4971,149.6170,001.6071,060.3171,060.3115,600
23 Jan 202471,868.2072,039.2070,234.5570,370.5570,370.5511,400
19 Jan 202471,786.7471,895.6471,542.7471,683.2371,683.2325,500
18 Jan 202471,018.8671,451.2970,665.5071,186.8671,186.8613,000
17 Jan 202471,998.9372,484.8071,429.3071,500.7671,500.7614,100
16 Jan 202473,331.9573,427.5972,960.2973,128.7773,128.7711,200
15 Jan 202473,049.8773,402.1672,909.0073,327.9473,327.9416,000
12 Jan 202472,148.0772,720.9671,982.2972,568.4572,568.4520,400
11 Jan 202471,907.7571,999.4771,543.1971,721.1871,721.187,800
10 Jan 202471,383.2071,733.8471,110.9871,657.7171,657.719,400
09 Jan 202471,770.9172,035.4771,307.2771,386.2171,386.219,500
08 Jan 202472,113.2572,181.7771,301.0471,355.2271,355.2210,900
05 Jan 202472,016.7172,156.4871,779.8372,026.1572,026.1514,900
04 Jan 202471,678.9371,954.7971,546.6071,847.5771,847.578,900
03 Jan 202471,832.6271,862.0071,303.9771,356.6071,356.6013,600
02 Jan 202472,332.8572,332.8571,613.7471,892.4871,892.48300
01 Jan 2024------
29 Dec 202372,351.5972,417.0172,082.6472,240.2672,240.2619,800
28 Dec 202372,262.6772,484.3472,137.4572,410.3872,410.387,800
27 Dec 202371,492.0272,119.8571,473.6572,038.4372,038.439,800
26 Dec 202371,097.7871,471.2971,012.0871,336.8071,336.807,700
22 Dec 202371,045.6571,259.5570,713.5671,106.9671,106.9615,300
21 Dec 202369,920.8970,958.7169,920.3970,865.1070,865.108,800
20 Dec 202371,647.6671,913.0770,302.6070,506.3170,506.3113,200
19 Dec 202371,479.2871,623.7171,071.9871,437.1971,437.198,600
18 Dec 202371,437.3571,552.2471,142.2971,315.0971,315.0912,500
15 Dec 202370,804.1371,605.7670,655.9771,483.7571,483.7525,100
14 Dec 202370,146.0970,602.8970,110.7570,514.2070,514.2012,200
13 Dec 202369,648.5669,657.9369,100.5669,584.6069,584.607,100
12 Dec 202370,020.6870,033.6469,443.8569,551.0369,551.037,000
11 Dec 202369,925.6370,057.8369,782.4869,928.5369,928.5312,400
08 Dec 202369,666.3869,893.8069,506.1269,825.6069,825.6018,200
07 Dec 202369,694.1569,695.3369,320.5369,521.6969,521.6926,000
06 Dec 202369,534.9369,744.6269,395.0169,653.7369,653.7310,400
05 Dec 202369,168.5369,381.3168,954.8869,296.1469,296.149,600
04 Dec 202368,435.3468,918.2268,274.4768,865.1268,865.1230,900
01 Dec 202367,181.1567,564.3367,149.0767,481.1967,481.1921,700
30 Nov 202366,963.2067,069.8966,610.3566,988.4466,988.4411,100
29 Nov 202366,381.2666,946.2866,374.5266,901.9166,901.918,300
28 Nov 202366,063.7266,256.2065,906.6566,174.2066,174.205,100
24 Nov 202366,000.2966,101.6465,894.0565,970.0465,970.0410,800
23 Nov 202366,084.3766,235.2465,980.5066,017.8166,017.817,500
22 Nov 202365,839.6266,063.4365,664.8566,023.2466,023.244,300
21 Nov 202365,860.4666,082.3665,849.1765,930.7765,930.775,400
20 Nov 202365,787.5165,844.0165,547.8065,655.1565,655.157,200
17 Nov 202365,788.7966,037.6965,639.7465,794.7365,794.7310,900
16 Nov 202365,665.8766,358.3765,507.0265,982.4865,982.4811,600
15 Nov 202365,461.5465,747.6565,373.5065,675.9365,675.937,500
13 Nov 202365,158.3165,176.9664,853.3664,933.8764,933.877,700
10 Nov 202364,756.1165,014.0664,580.9564,904.6864,904.6811,100
09 Nov 202365,025.3265,046.5664,768.7664,832.2064,832.2011,600
08 Nov 202365,101.9565,124.0064,851.0664,975.6164,975.616,400
07 Nov 202365,021.2965,021.2964,638.1064,942.4064,942.407,700
06 Nov 202364,835.2364,992.5464,617.4864,958.6964,958.698,100
03 Nov 202364,444.9064,535.1964,275.3964,363.7864,363.7816,100
02 Nov 202364,033.4064,202.6463,815.3564,080.9064,080.906,400
01 Nov 202363,829.8763,896.0563,550.4663,591.3363,591.336,100
31 Oct 202364,449.6564,452.3263,812.5363,874.9363,874.9315,000
30 Oct 202363,885.5664,184.5863,431.4564,112.6564,112.655,600
27 Oct 202363,559.3263,913.1363,393.3763,782.8063,782.8012,600
26 Oct 202363,774.1663,774.1663,092.9863,148.1563,148.1512,900
25 Oct 202364,619.2764,787.0863,912.1664,049.0664,049.067,100
23 Oct 202365,419.0265,453.9264,502.6864,571.8864,571.886,800
20 Oct 202365,437.0765,555.1465,308.6165,397.6265,397.6214,300
19 Oct 202365,484.6165,869.6565,343.5065,629.2465,629.2411,000
18 Oct 202366,473.7466,475.2765,842.1065,877.0265,877.027,100
17 Oct 202366,558.1566,559.8266,309.1866,428.0966,428.097,900
16 Oct 202366,238.1566,342.7566,039.3866,166.9366,166.936,600
13 Oct 202366,034.2166,478.9065,895.4166,282.7466,282.7413,400
12 Oct 202366,564.5766,577.6066,339.4266,408.3966,408.397,100
11 Oct 202366,376.4266,592.1666,299.7966,473.0566,473.0516,800
10 Oct 202365,662.2766,180.1765,662.2766,079.3666,079.365,100
09 Oct 202365,560.0765,789.9865,434.6165,512.3965,512.397,300
06 Oct 202365,867.5466,095.8165,762.3365,995.6365,995.6310,200
05 Oct 202365,598.2665,753.2065,443.3465,631.5765,631.578,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...