BSE Sensex

BSESN
🏛️ india →
80,426.46
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:10 80,956.01 80,956.01 80,956.01 80,956.01 0.0K
09:15 81,009.31 81,030.01 80,897.05 80,927.77 468.6K
09:20 80,926.18 80,929.52 80,833.94 80,910.78 277.1K
09:25 80,915.19 80,951.97 80,836.57 80,836.57 197.1K
09:30 80,828.51 80,836.66 80,740.82 80,752.44 331.4K
09:35 80,770.88 80,789.32 80,708.85 80,764.02 151.3K
09:40 80,760.22 80,792.97 80,749.52 80,768.73 189.1K
09:45 80,766.59 80,863.91 80,756.03 80,861.62 612.0K
09:50 80,872.90 80,884.17 80,836.80 80,862.13 120.0K
09:55 80,858.95 80,950.51 80,841.01 80,866.22 270.3K
10:00 80,859.78 80,885.74 80,820.71 80,833.32 129.6K
10:05 80,832.06 80,836.68 80,773.51 80,790.26 1,164.6K
10:10 80,788.51 80,802.92 80,773.42 80,783.71 83.2K
10:15 80,782.57 80,821.72 80,764.87 80,775.98 114.0K
10:20 80,779.58 80,831.90 80,772.37 80,823.45 243.9K
10:25 80,824.41 80,890.65 80,824.41 80,846.87 85.2K
10:30 80,851.09 80,854.01 80,817.54 80,833.87 98.4K
10:35 80,834.64 80,852.79 80,820.01 80,844.51 52.7K
10:40 80,844.72 80,876.11 80,840.43 80,861.32 115.7K
10:45 80,860.40 80,869.11 80,818.32 80,859.37 69.8K
10:50 80,857.99 80,859.64 80,824.47 80,824.47 50.3K
10:55 80,828.76 80,828.76 80,782.04 80,796.34 104.6K
11:00 80,796.21 80,796.21 80,759.86 80,769.78 94.1K
11:05 80,767.96 80,817.86 80,750.83 80,812.57 99.0K
11:10 80,812.29 80,820.80 80,774.71 80,775.01 72.1K
11:15 80,774.84 80,774.84 80,745.43 80,748.34 177.5K
11:20 80,744.16 80,772.21 80,729.70 80,763.05 207.5K
11:25 80,761.72 80,784.47 80,749.83 80,764.43 82.1K
11:30 80,764.23 80,774.85 80,703.54 80,719.26 95.8K
11:35 80,719.30 80,740.27 80,706.16 80,709.51 121.5K
11:40 80,709.19 80,737.30 80,698.19 80,726.19 224.8K
11:45 80,726.52 80,752.24 80,699.03 80,734.49 50.3K
11:50 80,739.94 80,810.60 80,735.36 80,790.82 202.7K
11:55 80,788.92 80,810.60 80,763.67 80,783.06 183.5K
12:00 80,777.99 80,799.69 80,741.89 80,754.39 104.3K
12:05 80,755.49 80,769.91 80,719.35 80,759.60 59.4K
12:10 80,759.06 80,786.88 80,758.26 80,770.05 116.2K
12:15 80,772.75 80,781.60 80,755.28 80,759.16 109.3K
12:20 80,757.57 80,798.23 80,748.55 80,797.15 57.9K
12:25 80,801.18 80,820.56 80,769.11 80,774.15 56.9K
12:30 80,772.39 80,777.42 80,742.66 80,747.73 44.3K
12:35 80,749.55 80,789.01 80,742.12 80,780.75 133.2K
12:40 80,783.97 80,806.69 80,772.68 80,801.85 56.0K
12:45 80,803.35 80,842.94 80,791.62 80,841.38 66.3K
12:50 80,840.72 80,855.36 80,822.06 80,855.36 107.0K
12:55 80,856.57 80,874.46 80,805.97 80,807.38 67.2K
13:00 80,808.17 80,845.58 80,799.97 80,825.79 65.5K
13:05 80,825.45 80,842.56 80,814.20 80,826.70 50.1K
13:10 80,827.58 80,827.58 80,756.58 80,762.29 201.6K
13:15 80,762.14 80,764.57 80,716.67 80,751.73 78.7K
13:20 80,750.98 80,750.98 80,704.87 80,705.43 91.8K
13:25 80,701.69 80,703.29 80,681.62 80,694.27 105.9K
13:30 80,694.60 80,694.60 80,590.95 80,590.95 207.7K
13:35 80,589.58 80,628.92 80,587.63 80,609.88 80.9K
13:40 80,611.99 80,635.41 80,600.23 80,618.99 63.7K
13:45 80,618.99 80,637.14 80,605.74 80,605.74 56.7K
13:50 80,603.18 80,603.18 80,492.93 80,530.61 266.8K
13:55 80,524.70 80,552.78 80,446.45 80,465.46 90.4K
14:00 80,472.74 80,472.74 80,397.45 80,408.66 95.2K
14:05 80,404.50 80,416.57 80,360.45 80,416.57 93.7K
14:10 80,411.15 80,445.07 80,405.18 80,438.51 68.0K
14:15 80,437.23 80,437.35 80,361.66 80,383.98 97.3K
14:20 80,384.52 80,395.45 80,338.55 80,338.96 90.3K
14:25 80,337.38 80,387.80 80,332.52 80,384.71 85.4K
14:30 80,383.80 80,408.98 80,366.30 80,366.30 78.7K
14:35 80,369.68 80,408.20 80,346.65 80,403.53 84.1K
14:40 80,395.09 80,439.96 80,381.10 80,420.39 99.6K
14:45 80,423.72 80,432.32 80,373.46 80,431.69 66.5K
14:50 80,426.85 80,471.24 80,343.22 80,343.22 121.8K
14:55 80,348.18 80,402.42 80,348.18 80,396.06 57.6K
15:00 80,378.84 80,432.35 80,346.03 80,410.74 128.0K
15:05 80,415.14 80,440.53 80,391.67 80,401.07 113.4K
15:10 80,400.80 80,421.03 80,377.80 80,389.88 117.3K
15:15 80,389.91 80,437.81 80,376.83 80,418.71 143.5K
15:20 80,421.00 80,473.40 80,421.00 80,468.65 175.4K
15:25 80,463.51 80,502.75 80,426.46 80,426.46 148.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 80,956.01 81,033.09 80,332.41 80,426.46 10.7M
2025-09-25 81,574.31 81,840.73 81,092.89 81,159.68 14.8M
2025-09-24 81,917.65 82,045.47 81,607.84 81,715.63 15.1M
2025-09-23 82,147.37 82,370.38 81,776.53 82,102.10 9.3M
2025-09-22 82,151.07 82,583.16 81,997.29 82,159.97 1,965.7M
2025-09-19 82,946.04 82,978.63 82,485.92 82,626.23 9.7M
2025-09-18 83,108.92 83,115.50 82,704.92 83,013.96 14.6M
2025-09-17 82,506.40 82,741.95 82,490.47 82,693.71 14.6M
2025-09-16 81,852.11 82,443.48 81,779.94 82,380.69 8.2M
2025-09-15 81,925.51 81,998.51 81,744.70 81,785.74 10.5M
2025-09-12 81,758.95 81,992.85 81,641.38 81,904.70 11.1M
2025-09-11 81,217.30 81,642.22 81,216.91 81,548.73 13.5M
2025-09-10 81,504.36 81,643.88 81,235.42 81,425.15 11.8M
2025-09-09 81,129.69 81,181.37 80,927.97 81,101.32 6.3M
2025-09-08 80,904.40 81,171.38 80,733.07 80,787.30 8.7M
2025-09-05 81,012.42 81,036.56 80,321.19 80,710.76 8.2M
2025-09-04 81,456.67 81,456.67 80,608.94 80,718.01 17.0M
2025-09-03 80,295.99 80,671.28 80,004.60 80,567.71 17.1M
2025-09-02 80,520.09 80,761.14 80,008.50 80,157.88 8.2M
2025-09-01 79,828.99 80,406.84 79,818.38 80,364.49 6.0M
2025-08-29 80,010.83 80,310.74 79,741.76 79,809.65 12.5M
2025-08-28 80,754.66 80,775.71 80,013.02 80,080.57 7.8M
2025-08-26 81,377.39 81,450.28 80,685.98 80,786.54 20.5M
2025-08-25 81,501.06 81,799.06 81,364.86 81,635.91 9.7M
2025-08-22 81,951.48 81,993.61 81,291.77 81,306.85 6.7M
2025-08-21 82,220.46 82,231.17 81,921.22 82,000.71 10.1M
2025-08-20 81,671.47 81,985.62 81,494.50 81,857.84 9.4M
2025-08-19 81,319.11 81,755.88 81,315.44 81,644.39 10.9M
2025-08-18 81,315.79 81,765.77 81,202.42 81,273.75 19.3M
2025-08-14 80,625.28 80,751.18 80,489.86 80,597.66 7.2M
2025-08-13 80,492.17 80,683.74 80,319.00 80,539.91 12.3M
2025-08-12 80,508.51 80,997.67 80,164.36 80,235.59 10.3M
2025-08-11 79,885.36 80,636.05 79,772.46 80,604.08 8.6M
2025-08-08 80,478.01 80,550.40 79,775.84 79,857.79 23.2M
2025-08-07 80,262.98 80,737.55 79,811.29 80,623.26 37.5M
2025-08-06 80,694.98 80,834.43 80,448.82 80,543.99 5.3M
2025-08-05 80,946.43 81,010.49 80,554.40 80,710.25 10.9M
2025-08-04 80,765.83 81,093.19 80,500.51 81,018.72 9.9M
2025-08-01 81,074.41 81,317.51 80,495.57 80,599.91 14.7M
2025-07-31 80,695.50 81,803.27 80,695.15 81,185.58 9.7M
2025-07-30 81,594.52 81,618.96 81,187.06 81,481.86 7.2M
2025-07-29 80,620.25 81,429.88 80,575.45 81,337.95 12.3M
2025-07-28 81,299.97 81,557.41 80,776.44 80,891.02 5.1M
2025-07-25 82,065.76 82,069.51 81,397.69 81,463.09 10.0M
2025-07-24 82,779.95 82,784.24 82,047.22 82,184.17 14.0M
2025-07-23 82,451.87 82,786.43 82,279.73 82,726.64 10.1M
2025-07-22 82,527.43 82,538.17 82,110.63 82,186.81 23.9M
2025-07-21 81,918.53 82,274.03 81,518.66 82,200.34 15.3M
2025-07-18 82,193.62 82,334.75 81,608.13 81,757.73 8.3M
2025-07-17 82,753.53 82,757.09 82,219.27 82,259.24 8.8M
2025-07-16 82,534.66 82,784.75 82,342.94 82,634.48 7.6M
2025-07-15 82,233.16 82,743.62 82,221.74 82,570.91 9.9M
2025-07-14 82,537.87 82,537.87 82,010.38 82,253.46 18.1M
2025-07-11 82,820.76 83,040.74 82,442.25 82,500.47 10.7M
2025-07-10 83,658.20 83,742.28 83,134.97 83,190.28 7.5M
2025-07-09 83,625.89 83,781.36 83,382.28 83,536.08 7.8M
2025-07-08 83,387.03 83,812.31 83,320.95 83,712.51 15.3M
2025-07-07 83,398.08 83,516.82 83,262.23 83,442.50 6.2M
2025-07-04 83,306.81 83,477.86 83,015.83 83,432.89 8.8M
2025-07-03 83,540.74 83,850.09 83,186.74 83,239.47 9.6M
2025-07-02 83,790.72 83,935.01 83,150.77 83,409.69 10.6M
2025-07-01 83,685.66 83,874.29 83,572.51 83,697.29 19.1M
2025-06-30 84,027.33 84,099.53 83,482.13 83,606.46 6.2M
2025-06-27 83,774.45 84,089.35 83,645.41 84,058.90 8.6M
2025-06-26 82,882.92 83,812.09 82,816.26 83,755.87 10.5M
2025-06-25 82,448.80 82,815.91 82,339.57 82,755.51 7.5M
2025-06-24 82,534.61 83,018.16 81,900.12 82,055.11 119.3M
2025-06-23 81,704.07 82,169.67 81,476.76 81,896.79 8.0M
2025-06-20 81,354.85 82,494.49 81,323.20 82,408.17 6.7M
2025-06-19 81,403.94 81,583.94 81,191.04 81,361.87 12.5M
2025-06-18 81,314.62 81,858.97 81,237.01 81,444.66 11.3M
2025-06-17 81,869.47 81,890.15 81,427.01 81,583.30 21.5M
2025-06-16 81,034.45 81,865.82 81,012.31 81,796.15 11.4M
2025-06-13 80,427.81 81,238.68 80,354.59 81,118.60 6.6M
2025-06-12 82,571.67 82,661.04 81,523.16 81,691.98 6.0M
2025-06-11 82,473.02 82,783.51 82,308.91 82,515.14 11.3M
2025-06-10 82,643.73 82,680.79 82,240.40 82,391.72 15.1M
2025-06-09 82,574.55 82,669.00 82,369.24 82,445.21 11.5M
2025-06-06 81,434.24 82,299.89 81,140.11 82,188.99 12.4M
2025-06-05 81,196.08 81,911.13 80,983.73 81,442.04 9.8M
2025-06-04 80,777.65 81,087.29 80,705.18 80,998.25 7.5M
2025-06-03 81,492.50 81,774.23 80,575.09 80,737.51 32.0M
2025-06-02 81,214.42 81,474.26 80,654.26 81,373.75 9.9M
2025-05-30 81,465.69 81,698.21 81,286.45 81,451.01 12.6M
2025-05-29 81,591.03 81,816.89 81,106.98 81,633.02 6.8M
2025-05-28 81,457.61 81,613.36 81,244.02 81,312.32 24.1M
2025-05-27 82,038.20 82,410.52 81,121.70 81,551.63 20.7M
2025-05-26 81,928.95 82,492.24 81,867.23 82,176.45 10.2M
2025-05-23 80,897.00 81,905.17 80,897.00 81,721.08 12.0M
2025-05-22 81,323.05 81,323.24 80,489.92 80,951.99 10.7M
2025-05-21 81,327.61 82,021.64 81,237.06 81,596.63 5.8M
2025-05-20 82,116.17 82,250.42 81,153.70 81,186.44 10.5M
2025-05-19 82,354.92 82,424.10 81,964.57 82,059.42 8.1M
2025-05-16 82,392.63 82,514.81 82,146.95 82,330.59 15.3M
2025-05-15 81,354.43 82,718.14 80,762.16 82,530.74 12.6M
2025-05-14 81,278.49 81,691.87 80,910.03 81,330.56 15.2M
2025-05-13 82,249.60 82,572.81 81,043.69 81,148.22 16.2M
2025-05-12 80,803.80 82,495.97 80,651.07 82,429.90 10.7M
2025-05-09 78,968.34 80,032.93 78,968.34 79,454.47 8.8M
2025-05-08 80,912.34 80,927.99 79,987.61 80,334.81 10.6M
2025-05-07 79,948.80 80,844.63 79,937.48 80,746.78 8.8M
2025-05-06 80,907.24 80,981.58 80,481.03 80,641.07 12.5M
2025-05-05 80,661.62 81,049.03 80,657.71 80,796.84 8.8M
2025-05-02 80,300.19 81,177.93 80,168.59 80,501.99 12.7M
2025-04-30 80,370.80 80,525.61 79,879.15 80,242.24 12.2M
2025-04-29 80,396.92 80,661.31 80,122.02 80,288.38 16.2M
2025-04-28 79,343.63 80,321.88 79,341.35 80,218.37 8.5M
2025-04-25 79,830.15 80,130.66 78,605.81 79,212.53 13.2M
2025-04-24 80,058.43 80,173.92 79,724.55 79,801.43 8.2M
2025-04-23 80,142.09 80,254.55 79,506.90 80,116.49 12.0M
2025-04-22 79,728.39 79,824.30 79,253.44 79,595.59 14.8M
2025-04-21 78,903.09 79,635.05 78,776.06 79,408.50 12.6M
2025-04-17 76,968.02 78,616.77 76,665.77 78,553.20 11.1M
2025-04-16 76,996.78 77,110.23 76,543.77 77,044.29 9.5M
2025-04-15 76,852.06 76,907.63 76,435.07 76,734.89 12.9M
2025-04-11 74,835.49 75,467.33 74,762.84 75,157.26 14.2M
2025-04-09 74,103.83 74,103.83 73,673.06 73,847.15 9.1M
2025-04-08 74,013.73 74,859.39 73,424.92 74,227.08 17.1M
2025-04-07 71,449.94 73,403.99 71,425.01 73,137.90 29.4M
2025-04-04 76,160.09 76,258.12 75,240.55 75,364.69 11.7M
2025-04-03 75,811.86 76,493.74 75,807.55 76,295.36 6.9M
2025-04-02 76,146.28 76,680.35 76,064.94 76,617.44 10.8M
2025-04-01 76,882.58 77,487.05 75,912.18 76,024.51 10.6M
2025-03-28 77,690.69 77,766.70 77,185.62 77,414.92 16.7M
2025-03-27 77,087.39 77,747.46 77,082.51 77,606.43 12.7M
2025-03-26 78,021.45 78,167.87 77,194.22 77,288.50 10.5M
2025-03-25 78,296.28 78,741.69 77,745.63 78,017.19 12.7M
2025-03-24 77,456.27 78,107.23 77,179.35 77,984.38 10.1M
2025-03-21 76,155.00 77,041.94 76,095.26 76,905.51 8.5M
2025-03-20 75,917.11 76,456.25 75,684.58 76,348.06 9.1M
2025-03-19 75,473.17 75,568.38 75,201.48 75,449.05 12.2M
2025-03-18 74,608.66 75,385.76 74,480.15 75,301.26 14.5M
2025-03-17 73,830.03 74,376.35 73,796.06 74,169.95 7.4M
2025-03-13 74,392.54 74,401.11 73,770.59 73,828.91 9.9M
2025-03-12 74,270.81 74,392.15 73,598.16 74,029.76 13.8M
2025-03-11 73,743.88 74,195.17 73,663.60 74,102.32 11.7M
2025-03-10 74,474.98 74,741.25 74,022.24 74,115.17 6.6M
2025-03-07 74,347.14 74,586.43 74,038.03 74,332.58 6.9M
2025-03-06 74,308.30 74,390.80 73,415.68 74,340.09 10.1M
2025-03-05 73,005.37 73,933.80 72,894.05 73,730.23 9.3M
2025-03-04 72,817.34 73,033.18 72,633.54 72,989.93 6.2M
2025-03-03 73,427.65 73,649.72 72,784.54 73,085.94 10.1M
2025-02-28 74,201.77 74,282.43 73,141.27 73,198.10 9.1M
2025-02-27 74,706.60 74,834.09 74,520.78 74,612.43 6.7M
2025-02-25 74,440.30 74,785.08 74,400.37 74,602.12 10.7M
2025-02-24 74,893.45 74,907.04 74,387.44 74,454.41 6.4M
2025-02-21 75,612.61 75,748.72 75,112.41 75,311.06 12.7M
2025-02-20 75,672.84 75,794.15 75,463.01 75,735.96 6.9M
2025-02-19 75,787.27 76,338.58 75,581.38 75,939.18 5.1M
2025-02-18 76,073.71 76,091.69 75,531.01 75,967.39 8.6M
2025-02-17 75,641.41 76,041.96 75,294.76 75,996.86 8.1M
2025-02-14 76,388.99 76,483.06 75,439.64 75,939.21 9.3M
2025-02-13 76,201.10 76,764.53 76,013.43 76,138.97 6.9M
2025-02-12 76,188.24 76,459.72 75,388.39 76,171.08 10.4M
2025-02-11 77,384.98 77,387.28 76,030.59 76,293.60 9.8M
2025-02-10 77,789.30 77,849.58 77,106.89 77,311.80 7.0M
2025-02-07 78,119.60 78,356.98 77,475.74 77,860.19 10.9M
2025-02-06 78,513.36 78,551.66 77,843.99 78,058.16 8.0M
2025-02-05 78,704.60 78,735.41 78,216.25 78,271.28 8.0M
2025-02-04 77,687.60 78,658.59 77,402.37 78,583.81 11.8M
2025-02-03 77,063.94 77,260.37 76,756.09 77,186.74 11.4M
2025-02-01 77,637.01 77,899.05 77,006.47 77,505.96 15.9M
2025-01-31 76,888.89 77,605.96 76,833.87 77,500.57 12.6M
2025-01-30 76,598.84 76,962.88 76,401.13 76,759.81 18.5M
2025-01-29 76,138.24 76,599.73 75,975.80 76,532.96 10.2M
2025-01-28 75,659.00 76,512.96 75,622.88 75,901.41 13.0M
2025-01-27 75,700.43 75,925.72 75,267.59 75,366.17 9.5M
2025-01-24 76,455.35 76,985.95 76,091.75 76,190.46 7.8M
2025-01-23 76,414.52 76,743.54 76,202.12 76,520.38 11.2M
2025-01-22 76,114.42 76,463.13 75,816.50 76,404.99 16.0M
2025-01-21 77,261.72 77,337.36 75,641.87 75,838.36 32.9M
2025-01-20 76,978.53 77,318.94 76,584.84 77,073.44 11.3M
2025-01-17 77,069.19 77,069.19 76,263.29 76,619.33 9.7M
2025-01-16 77,319.50 77,319.50 76,895.51 77,042.82 8.6M
2025-01-15 76,900.14 76,991.05 76,479.70 76,724.08 12.8M
2025-01-14 76,335.75 76,835.61 76,335.75 76,499.63 16.8M
2025-01-13 76,629.90 77,128.35 76,249.72 76,330.01 13.6M
2025-01-10 77,682.59 77,919.70 77,099.55 77,378.91 8.5M
2025-01-09 78,206.21 78,206.21 77,542.92 77,620.21 6.8M
2025-01-08 78,319.45 78,319.45 77,486.79 78,148.49 10.1M
2025-01-07 78,019.80 78,452.74 77,925.09 78,199.11 9.4M
2025-01-06 79,281.65 79,532.67 77,781.62 77,964.99 11.8M
2025-01-03 80,072.99 80,072.99 79,109.73 79,223.11 10.9M
2025-01-02 78,657.52 80,032.87 78,542.37 79,943.71 8.6M
2025-01-01 78,265.07 78,756.49 77,898.30 78,507.41 5.0M