BSE Sensex

BSESN
🏛️ india →
80,364.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57,849.76 58,409.30 57,846.52 58,253.82 7.0M
2021-12-30 57,755.40 58,010.03 57,578.99 57,794.32 7.3M
2021-12-29 57,892.31 58,097.07 57,684.58 57,806.49 5.3M
2021-12-28 57,751.21 57,952.48 57,650.29 57,897.48 5.5M
2021-12-27 56,948.33 57,512.01 56,543.08 57,420.24 5.7M
2021-12-24 57,567.11 57,623.69 56,813.42 57,124.31 6.4M
2021-12-23 57,251.15 57,490.52 57,146.28 57,315.28 6.0M
2021-12-22 56,599.47 56,989.01 56,471.03 56,930.56 6.1M
2021-12-21 56,320.02 56,900.74 56,047.22 56,319.01 7.4M
2021-12-20 56,517.26 56,538.15 55,132.68 55,822.01 13.3M
2021-12-17 58,021.63 58,062.28 56,950.98 57,011.74 8.6M
2021-12-16 58,243.43 58,337.20 57,683.11 57,901.14 5.2M
2021-12-15 58,122.00 58,218.25 57,671.61 57,788.03 7.6M
2021-12-14 58,059.76 58,322.42 57,803.87 58,117.09 6.8M
2021-12-13 59,103.72 59,203.37 58,242.80 58,283.42 5.9M
2021-12-10 58,696.71 58,859.91 58,414.76 58,786.67 5.6M
2021-12-09 58,831.41 58,889.96 58,340.85 58,807.13 7.9M
2021-12-08 58,158.56 58,702.65 58,122.27 58,649.68 13.4M
2021-12-07 57,125.98 57,905.63 56,992.27 57,633.65 10.9M
2021-12-06 57,778.01 57,781.46 56,687.62 56,747.14 7.2M
2021-12-03 58,555.58 58,757.09 57,640.57 57,696.46 8.5M
2021-12-02 57,781.48 58,513.93 57,680.41 58,461.29 8.1M
2021-12-01 57,365.85 57,846.45 57,346.78 57,684.79 11.7M
2021-11-30 57,272.08 58,183.77 56,867.51 57,064.87 8.1M
2021-11-29 57,028.04 57,626.51 56,382.93 57,260.58 8.4M
2021-11-26 58,254.79 58,254.79 56,993.89 57,107.15 8.4M
2021-11-25 58,363.93 58,901.58 58,143.86 58,795.09 6.8M
2021-11-24 58,839.32 58,968.12 58,143.44 58,340.99 8.8M
2021-11-23 57,983.95 58,834.95 57,718.34 58,664.33 12.0M
2021-11-22 59,710.48 59,778.37 58,011.92 58,465.89 10.6M
2021-11-18 59,968.75 60,177.52 59,376.50 59,636.01 7.8M
2021-11-17 60,179.93 60,426.61 59,944.77 60,008.33 19.9M
2021-11-16 60,755.38 60,802.79 60,199.56 60,322.37 6.3M
2021-11-15 60,837.40 61,036.56 60,597.36 60,718.71 7.1M
2021-11-12 60,248.04 60,750.72 59,997.96 60,686.69 6.9M
2021-11-11 60,291.70 60,293.25 59,656.26 59,919.69 6.2M
2021-11-10 60,295.26 60,506.50 59,967.45 60,352.82 7.5M
2021-11-09 60,609.72 60,670.47 60,213.64 60,433.45 6.2M
2021-11-08 60,385.76 60,609.16 59,779.19 60,545.61 7.5M
2021-11-04 60,207.97 60,207.97 60,011.46 60,067.62 1.8M
2021-11-03 60,275.21 60,361.82 59,552.49 59,771.92 8.5M
2021-11-02 60,360.61 60,421.14 59,881.75 60,029.06 6.0M
2021-11-01 59,577.48 60,220.21 59,355.12 60,138.46 7.2M
2021-10-29 59,857.33 60,132.81 59,089.37 59,306.93 9.0M
2021-10-28 61,081.00 61,081.00 59,777.58 59,984.70 8.6M
2021-10-27 61,499.70 61,576.85 60,989.39 61,143.33 8.9M
2021-10-26 60,997.90 61,497.71 60,791.29 61,350.26 6.7M
2021-10-25 61,398.75 61,404.99 60,449.68 60,967.05 10.5M
2021-10-22 61,044.54 61,420.13 60,551.15 60,821.62 9.4M
2021-10-21 61,557.94 61,621.20 60,485.65 60,923.50 7.3M
2021-10-20 61,800.07 61,880.36 61,109.29 61,259.96 48.4M
2021-10-19 62,156.48 62,245.43 61,594.29 61,716.05 8.6M
2021-10-18 61,817.32 61,963.07 61,624.65 61,765.59 11.8M
2021-10-14 61,088.82 61,353.25 60,978.04 61,305.95 12.6M
2021-10-13 60,619.91 60,836.63 60,452.29 60,737.05 8.5M
2021-10-12 60,045.75 60,331.74 59,885.39 60,284.31 6.5M
2021-10-11 60,099.68 60,476.13 59,811.42 60,135.78 42.5M
2021-10-08 59,960.39 60,212.30 59,830.93 60,059.06 5.7M
2021-10-07 59,632.81 59,914.91 59,597.06 59,677.83 5.7M
2021-10-06 59,942.00 59,963.57 59,079.86 59,189.73 7.0M
2021-10-05 59,320.14 59,778.87 59,127.04 59,744.88 12.9M
2021-10-04 59,143.00 59,548.82 58,952.11 59,299.32 10.0M
2021-10-01 58,889.77 58,890.08 58,551.14 58,765.58 10.2M
2021-09-30 59,549.57 59,557.24 59,019.28 59,126.36 8.9M
2021-09-29 59,296.54 59,678.66 59,111.41 59,413.27 16.1M
2021-09-28 60,285.89 60,288.44 59,045.53 59,667.60 21.1M
2021-09-27 60,303.79 60,412.32 59,887.19 60,077.88 6.2M
2021-09-24 60,158.76 60,333.00 59,946.55 60,048.47 10.9M
2021-09-23 59,358.18 59,957.25 59,243.15 59,885.36 44.6M
2021-09-22 59,166.15 59,178.44 58,878.38 58,927.33 19.2M
2021-09-21 58,630.06 59,084.51 58,232.54 59,005.27 9.5M
2021-09-20 58,634.69 59,202.56 58,389.69 58,490.93 17.4M
2021-09-17 59,409.98 59,737.32 58,871.73 59,015.89 13.1M
2021-09-16 58,881.04 59,204.29 58,700.50 59,141.16 24.7M
2021-09-15 58,354.11 58,777.06 58,272.82 58,723.20 9.6M
2021-09-14 58,482.62 58,482.62 58,214.29 58,247.09 6.7M
2021-09-13 58,262.11 58,314.64 57,944.63 58,177.76 5.6M
2021-09-09 58,172.98 58,334.59 58,084.99 58,305.07 5.3M
2021-09-08 58,350.56 58,372.94 57,924.48 58,250.26 5.3M
2021-09-07 58,418.69 58,553.07 58,005.07 58,279.48 7.4M
2021-09-06 58,411.62 58,515.85 58,200.29 58,296.91 5.6M
2021-09-03 57,983.45 58,194.79 57,764.07 58,129.95 6.1M
2021-09-02 57,423.65 57,892.37 57,287.79 57,852.54 5.1M
2021-09-01 57,763.53 57,918.71 57,263.90 57,338.21 7.3M
2021-08-31 56,995.15 57,625.26 56,859.10 57,552.39 11.2M
2021-08-30 56,329.25 56,958.27 56,309.86 56,889.76 6.6M
2021-08-27 55,862.93 56,188.23 55,675.87 56,124.72 6.0M
2021-08-26 55,988.41 56,112.39 55,854.07 55,949.10 8.3M
2021-08-25 56,067.06 56,198.13 55,899.96 55,944.21 5.4M
2021-08-24 55,647.11 56,023.22 55,536.84 55,958.98 7.6M
2021-08-23 55,695.84 55,781.17 55,240.29 55,555.79 7.5M
2021-08-20 55,159.13 55,543.16 55,013.98 55,329.32 6.8M
2021-08-18 56,073.31 56,118.57 55,514.89 55,629.49 16.1M
2021-08-17 55,565.64 55,854.88 55,386.49 55,792.27 6.8M
2021-08-16 55,479.74 55,680.75 55,281.02 55,582.58 6.0M
2021-08-13 54,911.95 55,487.79 54,905.49 55,437.29 14.1M
2021-08-12 54,641.22 54,874.10 54,536.65 54,843.98 9.3M
2021-08-11 54,730.65 54,758.74 54,167.20 54,525.93 6.5M
2021-08-10 54,461.31 54,779.66 54,308.77 54,554.66 8.7M
2021-08-09 54,385.71 54,584.73 54,124.27 54,402.85 11.5M
2021-08-06 54,492.17 54,633.58 54,210.33 54,277.72 7.2M
2021-08-05 54,576.64 54,717.24 54,230.89 54,492.84 15.3M
2021-08-04 54,071.22 54,465.91 54,034.31 54,369.77 14.6M
2021-08-03 53,125.97 53,887.98 53,088.35 53,823.36 8.1M
2021-08-02 52,901.28 52,986.77 52,804.08 52,950.63 7.9M
2021-07-30 52,792.36 52,910.23 52,533.91 52,586.84 9.9M
2021-07-29 52,693.53 52,777.18 52,561.39 52,653.07 8.8M
2021-07-28 52,673.69 52,673.69 51,802.73 52,443.71 8.0M
2021-07-27 52,995.72 53,024.70 52,433.18 52,578.76 6.3M
2021-07-26 52,985.26 53,103.42 52,783.63 52,852.27 20.9M
2021-07-23 52,967.87 53,114.70 52,653.77 52,975.80 12.1M
2021-07-22 52,494.56 52,867.26 52,471.23 52,837.21 8.3M
2021-07-20 52,432.88 52,465.03 52,013.51 52,198.51 8.0M
2021-07-19 52,606.99 52,821.17 52,405.89 52,553.40 23.8M
2021-07-16 53,244.40 53,290.81 52,997.09 53,140.06 6.7M
2021-07-15 52,968.89 53,266.12 52,948.43 53,158.85 8.1M
2021-07-14 52,801.44 52,978.58 52,611.97 52,904.05 9.3M
2021-07-13 52,694.89 52,806.86 52,545.68 52,769.73 7.9M
2021-07-12 52,634.33 52,700.51 52,208.96 52,372.69 24.9M
2021-07-09 52,508.24 52,555.73 52,228.01 52,386.19 6.4M
2021-07-08 53,065.69 53,103.03 52,428.84 52,568.94 6.4M
2021-07-07 52,919.71 53,105.41 52,751.76 53,054.76 8.0M
2021-07-06 52,874.85 53,129.37 52,804.18 52,861.18 7.0M
2021-07-05 52,682.89 52,919.17 52,604.35 52,880.00 7.6M
2021-07-02 52,434.55 52,527.90 52,177.68 52,484.67 6.4M
2021-07-01 52,638.50 52,638.50 52,281.01 52,318.60 5.8M
2021-06-30 52,651.09 52,875.92 52,448.64 52,482.71 9.5M
2021-06-29 52,795.76 52,816.42 52,477.77 52,549.66 9.2M
2021-06-28 53,126.73 53,126.73 52,673.50 52,735.59 6.2M
2021-06-25 52,877.16 52,973.07 52,614.49 52,925.04 10.7M
2021-06-24 52,514.57 52,830.68 52,385.05 52,699.00 7.9M
2021-06-23 52,912.35 52,912.35 52,264.12 52,306.08 13.6M
2021-06-22 52,885.04 53,057.11 52,520.55 52,588.71 7.7M
2021-06-21 51,887.55 52,629.18 51,740.19 52,574.46 12.5M
2021-06-18 52,568.07 52,586.41 51,601.11 52,344.45 11.8M
2021-06-17 52,122.25 52,523.88 52,040.51 52,323.33 8.9M
2021-06-16 52,782.21 52,816.31 52,425.57 52,501.98 12.9M
2021-06-15 52,751.83 52,869.51 52,671.29 52,773.05 16.3M
2021-06-14 52,492.34 52,590.92 51,936.31 52,551.53 9.9M
2021-06-11 52,477.19 52,641.53 52,388.95 52,474.76 8.5M
2021-06-10 52,143.90 52,346.35 51,957.92 52,300.47 8.6M
2021-06-09 52,401.41 52,446.92 51,717.07 51,941.64 15.2M
2021-06-08 52,428.72 52,432.43 52,135.04 52,275.57 12.3M
2021-06-07 52,231.38 52,378.69 52,054.76 52,328.51 19.8M
2021-06-04 52,367.52 52,389.02 51,952.70 52,100.05 16.7M
2021-06-03 52,121.58 52,273.23 51,942.20 52,232.43 15.0M
2021-06-02 51,749.10 51,913.92 51,450.58 51,849.48 13.5M
2021-06-01 52,067.51 52,228.65 51,808.88 51,934.88 13.4M
2021-05-31 51,476.22 52,013.22 51,179.94 51,937.44 15.3M
2021-05-28 51,381.27 51,529.32 51,258.69 51,422.88 15.2M
2021-05-27 51,128.80 51,282.90 50,891.66 51,115.22 12.3M
2021-05-26 50,899.58 51,072.61 50,620.45 51,017.52 9.4M
2021-05-25 50,922.32 50,961.35 50,474.34 50,637.53 10.8M
2021-05-24 50,727.28 50,857.59 50,465.90 50,651.90 16.8M
2021-05-21 49,833.98 50,591.12 49,832.72 50,540.48 18.1M
2021-05-20 49,971.52 50,099.17 49,496.78 49,564.86 8.3M
2021-05-19 50,088.81 50,279.01 49,831.40 49,902.64 13.3M
2021-05-18 49,986.68 50,313.25 49,959.20 50,193.33 14.4M
2021-05-17 48,990.70 49,628.42 48,923.13 49,580.73 20.6M
2021-05-14 48,898.93 48,898.93 48,473.43 48,732.55 18.2M
2021-05-12 49,171.28 49,171.28 48,550.72 48,690.80 17.4M
2021-05-11 49,066.45 49,304.47 48,988.18 49,161.81 15.0M
2021-05-10 49,496.05 49,617.47 49,412.05 49,502.41 12.2M
2021-05-07 49,169.14 49,417.64 49,036.38 49,206.47 9.2M
2021-05-06 48,877.78 49,011.31 48,614.11 48,949.76 9.5M
2021-05-05 48,569.12 48,742.72 48,254.32 48,677.55 12.7M
2021-05-04 48,881.63 48,996.53 48,149.45 48,253.51 13.2M
2021-05-03 48,356.01 48,863.23 48,028.07 48,718.52 14.7M
2021-04-30 49,360.89 49,569.42 48,698.08 48,782.36 19.4M
2021-04-29 50,093.86 50,375.77 49,535.98 49,765.94 13.2M
2021-04-28 49,066.64 49,801.48 49,066.64 49,733.84 14.3M
2021-04-27 48,424.08 49,009.26 48,399.53 48,944.14 10.1M
2021-04-26 48,197.37 48,667.98 48,152.24 48,386.51 15.2M
2021-04-23 47,863.81 48,265.39 47,669.55 47,878.45 11.2M
2021-04-22 47,501.71 48,143.16 47,204.50 48,080.67 15.8M
2021-04-20 48,473.04 48,478.34 47,438.50 47,705.80 11.6M
2021-04-19 47,940.81 48,020.79 47,362.71 47,949.42 10.5M
2021-04-16 48,935.74 49,089.55 48,694.49 48,832.03 11.9M
2021-04-15 48,512.77 48,887.85 48,010.55 48,803.68 16.1M
2021-04-13 47,991.53 48,627.43 47,775.32 48,544.06 10.0M
2021-04-12 48,956.65 48,956.65 47,693.44 47,883.38 19.1M
2021-04-09 49,743.39 49,906.91 49,461.01 49,591.32 8.9M
2021-04-08 49,885.26 50,118.08 49,581.61 49,746.21 21.8M
2021-04-07 49,277.09 49,900.13 49,093.90 49,661.76 9.8M
2021-04-06 49,441.13 49,582.26 48,936.35 49,201.39 9.6M
2021-04-05 50,020.91 50,028.67 48,580.80 49,159.32 12.7M
2021-04-01 49,868.53 50,092.48 49,478.53 50,029.83 8.5M
2021-03-31 50,049.12 50,050.32 49,442.50 49,509.15 11.9M
2021-03-30 49,331.68 50,268.45 49,331.68 50,136.58 10.5M
2021-03-26 48,969.25 49,234.66 48,699.91 49,008.50 10.6M
2021-03-25 49,201.98 49,247.95 48,236.35 48,440.12 14.3M
2021-03-24 49,786.47 49,854.58 49,120.34 49,180.31 9.2M
2021-03-23 49,876.21 50,264.65 49,661.92 50,051.44 13.4M
2021-03-22 49,878.77 49,878.77 49,281.02 49,771.29 11.6M
2021-03-19 48,881.19 50,003.58 48,586.93 49,858.24 17.5M
2021-03-18 50,161.25 50,296.35 48,962.36 49,216.52 12.6M
2021-03-17 50,436.02 50,561.12 49,718.65 49,801.62 13.0M
2021-03-16 50,608.42 50,857.98 50,289.44 50,363.96 10.2M
2021-03-15 50,773.47 50,834.78 49,799.07 50,395.08 17.6M
2021-03-12 51,660.98 51,821.84 50,538.43 50,792.08 12.2M
2021-03-10 51,404.68 51,430.43 51,048.93 51,279.51 9.3M
2021-03-09 50,714.16 51,111.94 50,396.10 51,025.48 12.2M
2021-03-08 50,654.02 50,985.77 50,318.26 50,441.07 14.2M
2021-03-05 50,517.36 50,886.19 50,160.54 50,405.32 19.2M
2021-03-04 50,812.14 51,256.55 50,539.92 50,846.08 21.8M
2021-03-03 50,738.21 51,539.89 50,512.84 51,444.65 15.8M
2021-03-02 50,258.09 50,439.82 49,807.12 50,296.89 17.5M
2021-03-01 49,747.71 50,058.42 49,440.46 49,849.84 18.4M
2021-02-26 50,256.71 50,400.31 48,890.48 49,099.99 23.1M
2021-02-25 51,207.61 51,386.12 50,991.76 51,039.31 33.5M
2021-02-24 49,763.94 50,881.17 49,648.78 50,781.69 45.9M
2021-02-23 49,994.85 50,327.31 49,659.85 49,751.41 14.9M
2021-02-22 50,910.51 50,986.03 49,617.37 49,744.32 16.3M
2021-02-19 51,238.02 51,432.99 50,624.33 50,889.76 15.0M
2021-02-18 51,903.96 51,903.96 51,186.68 51,324.69 18.2M
2021-02-17 51,996.94 52,078.15 51,586.34 51,703.83 13.6M
2021-02-16 52,400.03 52,516.76 51,863.61 52,104.17 21.1M
2021-02-15 51,907.75 52,235.97 51,886.46 52,154.13 14.7M
2021-02-12 51,614.77 51,804.58 51,260.62 51,544.30 15.1M
2021-02-11 51,165.84 51,592.45 51,157.31 51,531.52 12.1M
2021-02-10 51,355.89 51,512.86 50,846.22 51,309.39 16.0M
2021-02-09 51,484.23 51,835.86 51,193.93 51,329.08 21.2M
2021-02-08 51,146.67 51,523.38 51,146.67 51,348.77 20.6M
2021-02-05 51,031.39 51,073.27 50,565.29 50,731.63 32.2M
2021-02-04 50,212.25 50,687.51 49,926.45 50,614.29 33.6M
2021-02-03 50,231.06 50,526.39 49,515.88 50,255.75 22.4M
2021-02-02 49,193.26 50,154.48 49,193.26 49,797.72 28.4M
2021-02-01 46,617.95 48,764.40 46,433.65 48,600.61 22.0M
2021-01-29 47,423.47 47,423.66 46,160.46 46,285.77 14.5M
2021-01-28 46,834.57 47,172.02 46,518.48 46,874.36 25.0M
2021-01-27 48,385.28 48,387.25 47,269.60 47,409.93 19.6M
2021-01-25 49,253.68 49,263.15 48,274.92 48,347.59 15.5M
2021-01-22 49,594.95 49,676.88 48,832.08 48,878.54 18.4M
2021-01-21 50,096.57 50,184.01 49,398.86 49,624.76 19.3M
2021-01-20 49,508.79 49,874.42 49,373.68 49,792.12 12.2M
2021-01-19 48,900.31 49,499.86 48,805.54 49,398.29 11.0M
2021-01-18 49,061.22 49,122.23 48,403.97 48,564.27 16.6M
2021-01-15 49,656.71 49,656.71 48,795.79 49,034.67 14.7M
2021-01-14 49,432.83 49,663.58 49,182.37 49,584.16 24.5M
2021-01-13 49,763.93 49,795.19 49,073.85 49,492.32 27.2M
2021-01-12 49,228.26 49,569.14 49,079.57 49,517.11 12.7M
2021-01-11 49,252.31 49,303.79 48,956.38 49,269.32 21.2M
2021-01-08 48,464.91 48,854.34 48,365.58 48,782.51 22.2M
2021-01-07 48,524.36 48,558.34 48,037.87 48,093.32 18.4M
2021-01-06 48,616.66 48,616.66 47,864.14 48,174.06 22.5M
2021-01-05 48,037.63 48,486.24 47,903.38 48,437.78 12.2M
2021-01-04 48,109.17 48,220.47 47,594.47 48,176.80 13.9M
2021-01-01 47,785.28 47,980.36 47,771.15 47,868.98 8.3M