Australia markets closed

S&P BSE SENSEX India INR (1.BO)

BSE - BSE Delayed price. Currency in INR
Add to watchlist
70,700.70-982.50 (-1.37%)
At close: 01:30AM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202474,482.7874,482.7874,482.7874,482.7874,482.78-
29 Apr 202474,671.2774,671.2774,671.2774,671.2774,671.27-
26 Apr 202473,730.1673,730.1673,730.1673,730.1673,730.16-
25 Apr 202474,339.4574,339.4574,339.4574,339.4574,339.45-
24 Apr 202473,852.9473,852.9473,852.9473,852.9473,852.94-
23 Apr 202473,738.4573,738.4573,738.4573,738.4573,738.45-
22 Apr 202473,648.6273,648.6273,648.6273,648.6273,648.62-
19 Apr 202473,088.3373,088.3373,088.3373,088.3373,088.33-
18 Apr 202472,488.9872,488.9872,488.9872,488.9872,488.98-
16 Apr 202472,943.6872,943.6872,943.6872,943.6872,943.68-
15 Apr 202473,399.7773,399.7773,399.7773,399.7773,399.77-
12 Apr 202474,244.9074,244.9074,244.9074,244.9074,244.90-
10 Apr 202475,038.1575,038.1575,038.1575,038.1575,038.15-
09 Apr 202474,683.7074,683.7074,683.7074,683.7074,683.70-
08 Apr 202474,742.5174,742.5174,742.5174,742.5174,742.51-
05 Apr 202474,248.2274,248.2274,248.2274,248.2274,248.22-
04 Apr 202474,227.6374,227.6374,227.6374,227.6374,227.63-
03 Apr 202473,876.8273,876.8273,876.8273,876.8273,876.82-
02 Apr 202473,903.9173,903.9173,903.9173,903.9173,903.91-
01 Apr 202474,014.5574,014.5574,014.5574,014.5574,014.55-
28 Mar 2024------
27 Mar 202472,996.3072,996.3072,996.3072,996.3072,996.30-
26 Mar 202472,470.3072,470.3072,470.3072,470.3072,470.30-
22 Mar 202472,831.9572,831.9572,831.9572,831.9572,831.95-
21 Mar 202472,641.1972,641.1972,641.1972,641.1972,641.19-
20 Mar 202472,101.6972,101.6972,101.6972,101.6972,101.69-
19 Mar 202472,012.0572,012.0572,012.0572,012.0572,012.05-
18 Mar 202472,748.4272,748.4272,748.4272,748.4272,748.42-
15 Mar 202472,643.4372,643.4372,643.4372,643.4372,643.43-
14 Mar 202473,097.2873,097.2873,097.2873,097.2873,097.28-
13 Mar 202472,761.8872,761.8872,761.8872,761.8872,761.88-
12 Mar 202473,667.9673,667.9673,667.9673,667.9673,667.96-
11 Mar 202473,502.6473,502.6473,502.6473,502.6473,502.64-
07 Mar 202474,119.3974,119.3974,119.3974,119.3974,119.39-
06 Mar 202474,085.9874,085.9874,085.9874,085.9874,085.98-
05 Mar 202473,677.1373,677.1373,677.1373,677.1373,677.13-
04 Mar 202473,872.2973,872.2973,872.2973,872.2973,872.29-
01 Mar 202473,745.3573,745.3573,745.3573,745.3573,745.35-
29 Feb 202472,500.3072,500.3072,500.3072,500.3072,500.30-
28 Feb 202472,304.8872,304.8872,304.8872,304.8872,304.88-
27 Feb 202473,095.2373,095.2373,095.2373,095.2373,095.23-
26 Feb 202472,790.1372,790.1372,790.1372,790.1372,790.13-
23 Feb 202473,142.8073,142.8073,142.8073,142.8073,142.80-
22 Feb 202473,158.2373,158.2373,158.2373,158.2373,158.23-
21 Feb 202472,623.0972,623.0972,623.0972,623.0972,623.09-
20 Feb 202473,057.4173,057.4173,057.4173,057.4173,057.41-
19 Feb 2024------
16 Feb 202472,426.6472,426.6472,426.6472,426.6472,426.64-
15 Feb 202472,050.3872,050.3872,050.3872,050.3872,050.38-
14 Feb 202471,822.8371,822.8371,822.8371,822.8371,822.83-
13 Feb 202471,555.2071,555.2071,555.2071,555.2071,555.20-
12 Feb 202471,072.4971,072.4971,072.4971,072.4971,072.49-
09 Feb 202471,595.4871,595.4871,595.4871,595.4871,595.48-
08 Feb 202471,428.4271,428.4271,428.4271,428.4271,428.42-
07 Feb 202472,152.0072,152.0072,152.0072,152.0072,152.00-
06 Feb 202472,186.0972,186.0972,186.0972,186.0972,186.09-
05 Feb 202471,731.4171,731.4171,731.4171,731.4171,731.41-
02 Feb 202472,085.6372,085.6372,085.6372,085.6372,085.63-
01 Feb 202471,645.3071,645.3071,645.3071,645.3071,645.30-
31 Jan 202471,752.1171,752.1171,752.1171,752.1171,752.11-
30 Jan 202471,139.9071,139.9071,139.9071,139.9071,139.90-
29 Jan 202471,941.5671,941.5671,941.5671,941.5671,941.56-
25 Jan 202470,700.6770,700.6770,700.6770,700.6770,700.67-
24 Jan 202471,060.3171,060.3171,060.3171,060.3171,060.31-
23 Jan 202470,370.5570,370.5570,370.5570,370.5570,370.55-
19 Jan 202471,683.2371,683.2371,683.2371,683.2371,683.23-
18 Jan 202471,186.8671,186.8671,186.8671,186.8671,186.86-
17 Jan 202471,500.7771,500.7771,500.7771,500.7771,500.77-
16 Jan 202473,128.7773,128.7773,128.7773,128.7773,128.77-
15 Jan 2024------
12 Jan 202472,568.4572,568.4572,568.4572,568.4572,568.45-
11 Jan 202471,721.1871,721.1871,721.1871,721.1871,721.18-
10 Jan 202471,657.7171,657.7171,657.7171,657.7171,657.71-
09 Jan 202471,386.2171,386.2171,386.2171,386.2171,386.21-
08 Jan 202471,355.2271,355.2271,355.2271,355.2271,355.22-
05 Jan 202472,026.1572,026.1572,026.1572,026.1572,026.15-
04 Jan 202471,847.5871,847.5871,847.5871,847.5871,847.58-
03 Jan 202471,356.5971,356.5971,356.5971,356.5971,356.59-
02 Jan 202471,892.4871,892.4871,892.4871,892.4871,892.48-
01 Jan 2024------
29 Dec 202372,240.2772,240.2772,240.2772,240.2772,240.27-
28 Dec 202372,410.3872,410.3872,410.3872,410.3872,410.38-
27 Dec 202372,038.4372,038.4372,038.4372,038.4372,038.43-
26 Dec 202371,336.8071,336.8071,336.8071,336.8071,336.80-
22 Dec 202371,106.9671,106.9671,106.9671,106.9671,106.96-
21 Dec 202370,865.1070,865.1070,865.1070,865.1070,865.10-
20 Dec 202370,506.3170,506.3170,506.3170,506.3170,506.31-
19 Dec 202371,437.1971,437.1971,437.1971,437.1971,437.19-
18 Dec 202371,315.0971,315.0971,315.0971,315.0971,315.09-
15 Dec 202371,483.7571,483.7571,483.7571,483.7571,483.75-
14 Dec 202370,514.2070,514.2070,514.2070,514.2070,514.20-
13 Dec 202369,584.6069,584.6069,584.6069,584.6069,584.60-
12 Dec 202369,551.0369,551.0369,551.0369,551.0369,551.03-
11 Dec 202369,928.5369,928.5369,928.5369,928.5369,928.53-
08 Dec 202369,825.6069,825.6069,825.6069,825.6069,825.60-
07 Dec 202369,521.6969,521.6969,521.6969,521.6969,521.69-
06 Dec 202369,653.7369,653.7369,653.7369,653.7369,653.73-
05 Dec 202369,296.1469,296.1469,296.1469,296.1469,296.14-
04 Dec 202368,865.1268,865.1268,865.1268,865.1268,865.12-
01 Dec 202367,481.1967,481.1967,481.1967,481.1967,481.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...