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 82,147.37 82,147.37 82,147.37 82,147.37 0.0K
09:15 82,277.05 82,285.42 82,189.04 82,272.33 378.1K
09:20 82,269.30 82,305.12 82,198.61 82,201.77 168.7K
09:25 82,206.99 82,232.89 82,120.19 82,120.19 263.5K
09:30 82,115.46 82,117.62 82,030.34 82,054.95 123.6K
09:35 82,059.51 82,084.09 82,019.56 82,080.71 122.9K
09:40 82,081.69 82,091.97 81,959.89 81,989.98 96.9K
09:45 81,987.16 81,987.16 81,922.75 81,929.27 76.0K
09:50 81,925.45 81,961.89 81,884.23 81,947.97 119.6K
09:55 81,944.95 82,007.06 81,929.34 81,986.87 100.4K
10:00 81,987.95 82,018.42 81,981.04 82,016.97 101.2K
10:05 82,014.90 82,047.21 81,993.79 82,036.81 80.5K
10:10 82,038.41 82,038.41 81,990.00 82,009.27 133.1K
10:15 82,008.18 82,025.04 81,944.97 81,958.74 318.3K
10:20 81,959.37 81,960.18 81,871.81 81,890.12 69.9K
10:25 81,890.19 81,940.46 81,873.13 81,925.12 58.8K
10:30 81,927.64 81,940.03 81,902.28 81,917.07 59.1K
10:35 81,916.66 81,958.94 81,913.00 81,952.19 69.7K
10:40 81,954.22 81,958.99 81,923.62 81,942.24 54.4K
10:45 81,939.29 81,954.37 81,908.12 81,919.82 105.7K
10:50 81,918.34 81,921.39 81,893.26 81,913.45 207.8K
10:55 81,911.52 81,926.33 81,874.34 81,886.09 225.2K
11:00 81,891.29 81,941.36 81,891.29 81,913.08 143.6K
11:05 81,914.95 81,922.76 81,889.82 81,896.24 95.0K
11:10 81,892.27 81,911.60 81,823.47 81,829.00 147.2K
11:15 81,827.29 81,830.18 81,790.74 81,791.66 118.2K
11:20 81,792.91 81,831.97 81,787.24 81,828.41 288.1K
11:25 81,822.95 81,848.42 81,821.42 81,831.64 91.3K
11:30 81,829.39 81,839.65 81,797.96 81,811.58 118.8K
11:35 81,809.78 81,823.40 81,798.67 81,802.45 118.8K
11:40 81,797.57 81,849.56 81,778.02 81,848.16 146.9K
11:45 81,847.18 81,868.53 81,838.15 81,848.91 42.0K
11:50 81,850.53 81,877.75 81,847.28 81,867.78 43.3K
11:55 81,868.70 81,906.62 81,865.31 81,876.14 254.8K
12:00 81,876.59 81,898.53 81,870.50 81,891.29 56.8K
12:05 81,890.04 81,937.28 81,884.90 81,929.52 66.2K
12:10 81,934.66 81,971.17 81,919.27 81,969.93 362.8K
12:15 81,972.07 81,993.82 81,948.86 81,975.48 30.3K
12:20 81,976.78 81,994.15 81,947.80 81,960.52 26.3K
12:25 81,965.00 82,041.16 81,955.80 82,032.96 97.8K
12:30 82,034.40 82,124.99 82,030.90 82,115.59 69.8K
12:35 82,122.23 82,238.57 82,122.23 82,226.91 137.6K
12:40 82,229.08 82,245.06 82,145.06 82,145.06 178.3K
12:45 82,140.41 82,154.01 82,109.00 82,140.06 58.6K
12:50 82,139.85 82,160.50 82,113.57 82,160.50 265.1K
12:55 82,163.34 82,168.15 82,123.69 82,127.88 60.2K
13:00 82,129.51 82,199.93 82,120.02 82,177.05 193.3K
13:05 82,175.40 82,201.65 82,142.43 82,145.34 91.3K
13:10 82,148.64 82,187.56 82,148.64 82,155.04 72.8K
13:15 82,155.12 82,179.44 82,139.60 82,177.23 94.5K
13:20 82,176.90 82,181.88 82,136.38 82,146.76 58.0K
13:25 82,141.80 82,199.53 82,137.91 82,187.82 105.1K
13:30 82,189.70 82,316.89 82,189.70 82,277.14 342.5K
13:35 82,281.99 82,299.27 82,227.40 82,250.55 50.8K
13:40 82,254.19 82,261.44 82,206.97 82,223.02 58.0K
13:45 82,228.65 82,283.54 82,228.65 82,250.22 64.8K
13:50 82,249.43 82,311.28 82,242.96 82,273.70 79.7K
13:55 82,269.52 82,274.70 82,178.36 82,187.41 73.9K
14:00 82,187.60 82,284.06 82,187.60 82,268.42 60.6K
14:05 82,287.21 82,366.30 82,278.41 82,315.15 109.3K
14:10 82,317.01 82,362.88 82,188.85 82,188.85 66.7K
14:15 82,168.20 82,227.72 82,107.84 82,227.72 81.1K
14:20 82,225.79 82,234.42 82,137.73 82,222.97 80.1K
14:25 82,229.38 82,236.68 82,179.72 82,186.42 90.6K
14:30 82,194.24 82,221.24 82,179.28 82,221.24 122.1K
14:35 82,219.14 82,301.51 82,171.06 82,215.99 94.1K
14:40 82,218.00 82,240.08 82,202.95 82,240.08 68.1K
14:45 82,241.77 82,252.38 82,132.98 82,148.04 135.0K
14:50 82,146.62 82,180.51 82,110.91 82,123.01 97.1K
14:55 82,121.81 82,152.15 82,101.76 82,131.86 96.4K
15:00 82,127.90 82,163.43 82,080.04 82,108.87 121.1K
15:05 82,106.87 82,123.61 82,057.65 82,091.73 158.8K
15:10 82,079.17 82,153.69 82,043.75 82,124.31 154.4K
15:15 82,117.48 82,151.97 82,075.50 82,119.07 187.1K
15:20 82,099.32 82,106.69 82,081.89 82,100.32 177.6K
15:25 82,098.15 82,149.72 82,085.30 82,102.10 159.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available