BSE Sensex

BSESN
🏛️ india →
80,444.38
Last Update: 2025-09-28
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
2022-12-30 61,329.16 61,392.68 60,743.71 60,840.74 8.0M
2022-12-29 60,628.29 61,210.65 60,479.06 61,133.88 7.9M
2022-12-28 60,811.52 61,075.33 60,713.77 60,910.28 10.0M
2022-12-27 60,861.41 60,986.68 60,405.66 60,927.43 11.1M
2022-12-26 59,755.08 60,833.78 59,754.10 60,566.42 6.5M
2022-12-23 60,205.56 60,546.88 59,765.56 59,845.29 8.1M
2022-12-22 61,257.17 61,464.38 60,637.24 60,826.22 9.1M
2022-12-21 61,993.71 62,006.46 60,938.38 61,067.24 6.6M
2022-12-20 61,608.85 61,780.37 61,102.68 61,702.29 4.5M
2022-12-19 61,405.80 61,844.92 61,265.31 61,806.19 4.8M
2022-12-16 61,534.24 61,893.22 61,292.53 61,337.81 7.0M
2022-12-15 62,530.07 62,624.81 61,715.61 61,799.03 5.6M
2022-12-14 62,685.94 62,835.11 62,591.28 62,677.91 5.7M
2022-12-13 62,300.67 62,567.92 62,129.57 62,533.30 12.0M
2022-12-12 61,770.56 62,239.42 61,676.15 62,130.57 7.0M
2022-12-09 62,690.86 62,735.42 61,889.11 62,181.67 7.3M
2022-12-08 62,504.04 62,633.56 62,320.18 62,570.68 13.7M
2022-12-07 62,615.52 62,759.97 62,316.65 62,410.68 4.8M
2022-12-06 62,395.55 62,677.84 62,390.07 62,626.36 6.1M
2022-12-05 62,865.28 62,939.63 62,507.88 62,834.60 13.1M
2022-12-02 62,978.58 63,148.59 62,679.63 62,868.50 6.4M
2022-12-01 63,357.99 63,583.07 63,183.77 63,284.19 17.3M
2022-11-30 62,743.47 63,303.01 62,648.38 63,099.65 8.9M
2022-11-29 62,362.08 62,887.40 62,362.08 62,681.84 11.2M
2022-11-28 62,016.35 62,701.40 61,959.74 62,504.80 7.0M
2022-11-25 62,327.88 62,447.73 62,115.66 62,293.64 7.1M
2022-11-24 61,656.00 62,412.33 61,600.42 62,272.68 7.7M
2022-11-23 61,779.71 61,780.90 61,442.69 61,510.58 9.8M
2022-11-22 61,126.56 61,466.63 61,073.68 61,418.96 9.7M
2022-11-21 61,456.33 61,456.33 61,059.33 61,144.84 7.9M
2022-11-18 61,858.20 61,929.88 61,337.43 61,663.48 10.6M
2022-11-17 61,812.36 62,050.80 61,643.27 61,750.60 9.1M
2022-11-16 61,708.63 62,052.57 61,708.63 61,980.72 6.6M
2022-11-15 61,630.05 61,955.96 61,436.90 61,872.99 11.4M
2022-11-14 61,765.86 61,916.24 61,572.03 61,624.15 20.6M
2022-11-11 61,311.02 61,840.97 61,311.02 61,795.04 14.4M
2022-11-10 60,524.27 60,848.73 60,425.47 60,613.70 10.2M
2022-11-09 61,304.29 61,447.23 60,905.15 61,033.55 9.1M
2022-11-07 61,188.13 61,401.54 60,714.36 61,185.15 17.0M
2022-11-04 60,698.27 61,004.49 60,666.01 60,950.36 13.6M
2022-11-03 60,511.57 60,994.37 60,485.14 60,836.41 25.0M
2022-11-02 61,156.89 61,209.65 60,794.39 60,906.09 10.8M
2022-11-01 61,065.58 61,289.73 60,868.69 61,121.35 58.2M
2022-10-31 60,246.96 60,786.70 60,246.96 60,746.59 8.0M
2022-10-28 59,746.80 60,133.17 59,739.05 59,959.85 10.0M
2022-10-27 59,792.32 59,959.94 59,496.80 59,756.84 9.5M
2022-10-25 60,002.96 60,081.24 59,489.02 59,543.96 14.9M
2022-10-24 59,804.02 59,994.25 59,776.66 59,831.66 2.1M
2022-10-21 59,381.36 59,590.93 59,132.94 59,307.15 10.8M
2022-10-20 58,824.48 59,273.85 58,791.28 59,202.90 8.6M
2022-10-19 59,196.96 59,399.69 58,961.77 59,107.19 6.8M
2022-10-18 58,744.13 59,143.66 58,744.13 58,960.60 8.6M
2022-10-17 57,752.50 58,449.00 57,639.80 58,410.98 53.5M
2022-10-14 58,162.74 58,435.12 57,848.23 57,919.97 9.4M
2022-10-13 57,512.74 57,568.14 57,055.75 57,235.33 9.5M
2022-10-12 57,312.49 57,687.64 57,085.92 57,625.91 7.6M
2022-10-11 58,004.25 58,027.52 57,050.40 57,147.32 52.7M
2022-10-10 57,424.07 58,125.01 57,365.68 57,991.11 6.8M
2022-10-07 58,092.56 58,269.34 57,851.15 58,191.29 7.3M
2022-10-06 58,314.05 58,578.76 58,173.70 58,222.10 9.6M
2022-10-04 57,506.65 58,099.94 57,506.65 58,065.47 6.4M
2022-10-03 57,403.92 57,454.84 56,683.40 56,788.81 8.1M
2022-09-30 56,240.15 57,722.63 56,147.23 57,426.92 12.3M
2022-09-29 56,997.90 57,166.14 56,314.05 56,409.96 11.4M
2022-09-28 56,710.13 57,213.33 56,485.67 56,598.28 26.8M
2022-09-27 57,376.52 57,704.57 56,950.52 57,107.52 13.9M
2022-09-26 57,525.03 57,708.38 57,038.24 57,145.22 17.9M
2022-09-23 59,005.18 59,143.32 57,981.95 58,098.92 14.9M
2022-09-22 59,073.84 59,457.58 58,832.78 59,119.72 10.0M
2022-09-21 59,504.14 59,799.04 59,275.40 59,456.78 8.6M
2022-09-20 59,556.91 60,105.79 59,556.91 59,719.74 10.4M
2022-09-19 58,747.31 59,277.55 58,487.76 59,141.23 58.0M
2022-09-16 59,585.72 59,720.56 58,687.17 58,840.79 13.5M
2022-09-15 60,454.37 60,676.12 59,865.75 59,934.01 10.3M
2022-09-14 59,417.12 60,649.04 59,417.12 60,346.97 19.7M
2022-09-13 60,408.29 60,635.28 60,381.02 60,571.08 8.5M
2022-09-12 59,912.29 60,284.55 59,912.29 60,115.13 14.3M
2022-09-09 60,045.75 60,119.80 59,634.39 59,793.14 13.1M
2022-09-08 59,374.99 59,711.96 59,315.71 59,688.22 12.1M
2022-09-07 58,789.26 59,166.46 58,722.89 59,028.91 9.0M
2022-09-06 59,285.36 59,566.67 58,974.26 59,196.99 13.8M
2022-09-05 58,814.08 59,308.25 58,812.20 59,245.98 12.9M
2022-09-02 58,969.02 59,108.66 58,558.64 58,803.33 10.7M
2022-09-01 58,710.53 59,309.79 58,522.57 58,766.59 19.2M
2022-08-30 58,259.85 59,599.78 58,245.49 59,537.07 12.8M
2022-08-29 57,367.47 58,208.30 57,367.47 57,972.62 14.5M
2022-08-26 59,050.67 59,321.65 58,722.69 58,833.87 9.0M
2022-08-25 59,315.98 59,484.35 58,666.41 58,774.72 9.7M
2022-08-24 58,853.32 59,170.87 58,760.09 59,085.43 11.8M
2022-08-23 58,205.97 59,199.11 58,172.48 59,031.30 13.0M
2022-08-22 59,361.08 59,402.50 58,705.11 58,773.87 10.6M
2022-08-19 60,351.23 60,411.20 59,474.57 59,646.15 11.7M
2022-08-18 60,080.19 60,341.41 59,946.44 60,298.00 10.9M
2022-08-17 59,938.05 60,323.25 59,857.80 60,260.13 9.7M
2022-08-16 59,675.12 59,923.03 59,673.96 59,842.21 4,872.8M
2022-08-12 59,235.98 59,538.08 59,113.01 59,462.78 14.2M
2022-08-11 59,320.45 59,484.99 59,251.14 59,332.60 10.7M
2022-08-10 58,977.34 58,984.32 58,583.36 58,817.29 9.8M
2022-08-08 58,417.71 58,934.90 58,266.65 58,853.07 9.8M
2022-08-05 58,421.04 58,649.19 58,244.86 58,387.93 9.3M
2022-08-04 58,571.28 58,712.66 57,577.05 58,298.80 8.9M
2022-08-03 58,174.11 58,415.63 57,788.78 58,350.53 7.2M
2022-08-02 58,049.02 58,328.41 57,744.70 58,136.36 15.5M
2022-08-01 57,823.10 58,170.67 57,540.36 58,115.50 72.6M
2022-07-29 57,258.13 57,619.27 57,104.81 57,570.25 16.8M
2022-07-28 56,267.55 56,914.22 56,236.45 56,857.79 13.9M
2022-07-27 55,258.29 55,853.09 55,157.99 55,816.32 3.8M
2022-07-26 55,834.38 55,834.38 55,203.43 55,268.49 4.9M
2022-07-25 55,877.50 56,018.09 55,537.08 55,766.22 6.1M
2022-07-22 55,800.84 56,186.05 55,685.45 56,072.23 6.5M
2022-07-21 55,391.93 55,738.49 55,270.75 55,681.95 6.7M
2022-07-20 55,486.12 55,630.26 55,298.23 55,397.53 6.8M
2022-07-19 54,251.88 54,817.52 54,232.82 54,767.62 6.9M
2022-07-18 54,069.30 54,556.66 54,034.97 54,521.15 63.8M
2022-07-15 53,637.88 53,811.37 53,361.62 53,760.78 5.6M
2022-07-14 53,688.62 53,861.28 53,163.77 53,416.15 4.7M
2022-07-13 54,210.10 54,211.22 53,455.26 53,514.15 5.7M
2022-07-12 54,219.78 54,236.49 53,824.97 53,886.61 6.3M
2022-07-11 54,248.60 54,527.90 54,090.53 54,395.23 6.1M
2022-07-08 54,574.43 54,627.14 54,278.77 54,481.84 7.5M
2022-07-07 54,146.68 54,254.79 53,927.26 54,178.46 7.5M
2022-07-06 53,170.70 53,819.31 53,143.28 53,750.97 14.8M
2022-07-05 53,501.21 53,865.93 53,054.30 53,134.35 6.8M
2022-07-04 52,851.67 53,301.99 52,674.81 53,234.77 7.0M
2022-07-01 52,863.34 53,053.04 52,094.25 52,907.93 7.2M
2022-06-30 52,897.16 53,377.54 52,883.25 53,018.94 5.6M
2022-06-29 52,623.15 53,244.84 52,612.68 53,026.97 5.2M
2022-06-28 52,846.26 53,301.40 52,771.53 53,177.45 5.5M
2022-06-27 53,468.89 53,509.50 53,120.79 53,161.28 5.3M
2022-06-24 52,654.24 52,909.87 52,447.25 52,727.98 5.0M
2022-06-23 51,972.75 52,516.79 51,632.85 52,265.72 5.6M
2022-06-22 52,186.36 52,272.85 51,739.98 51,822.53 5.8M
2022-06-21 51,897.60 52,799.40 51,808.76 52,532.07 5.1M
2022-06-20 51,470.03 51,714.61 51,062.93 51,597.84 7.0M
2022-06-17 51,181.99 51,652.83 50,921.22 51,360.42 8.3M
2022-06-16 53,018.91 53,142.50 51,425.48 51,495.79 9.2M
2022-06-15 52,650.41 52,867.73 52,493.36 52,541.39 5.9M
2022-06-14 52,495.94 53,095.32 52,459.48 52,693.57 6.9M
2022-06-13 53,184.61 53,207.54 52,527.08 52,846.70 7.5M
2022-06-10 54,760.25 54,780.78 54,205.99 54,303.44 4.8M
2022-06-09 54,514.17 55,366.84 54,507.41 55,320.28 6.0M
2022-06-08 55,345.51 55,423.97 54,683.30 54,892.49 6.0M
2022-06-07 55,373.18 55,387.77 54,882.41 55,107.34 3.6M
2022-06-06 55,610.64 55,832.28 55,295.74 55,675.32 4.3M
2022-06-03 56,245.60 56,432.65 55,719.36 55,769.23 5.9M
2022-06-02 55,382.44 55,891.92 55,135.11 55,818.11 5.9M
2022-06-01 55,588.27 55,791.49 55,091.43 55,381.17 7.3M
2022-05-31 55,622.01 55,925.62 55,369.14 55,566.41 8.3M
2022-05-30 55,507.75 56,082.65 55,466.30 55,925.74 5.9M
2022-05-27 54,671.50 54,936.63 54,449.34 54,884.66 7.0M
2022-05-26 53,950.84 54,346.22 53,425.25 54,252.53 7.5M
2022-05-25 54,254.07 54,379.59 53,683.16 53,749.26 6.2M
2022-05-24 54,307.56 54,524.37 53,886.28 54,052.61 5.6M
2022-05-23 54,459.95 54,931.30 54,191.55 54,288.61 7.1M
2022-05-20 53,513.97 54,396.43 53,403.29 54,326.39 7.6M
2022-05-19 53,070.30 53,356.04 52,669.51 52,792.23 9.1M
2022-05-18 54,554.89 54,786.00 54,130.89 54,208.53 5.8M
2022-05-17 53,285.19 54,399.42 53,176.02 54,318.47 7.4M
2022-05-16 52,946.32 53,428.28 52,632.48 52,973.84 4.8M
2022-05-13 53,565.74 53,785.71 52,654.89 52,793.62 9.3M
2022-05-12 53,608.35 53,632.55 52,702.30 52,930.31 6.9M
2022-05-11 54,544.91 54,598.55 53,519.30 54,088.39 7.2M
2022-05-10 54,309.31 54,857.02 54,226.33 54,364.85 8.0M
2022-05-09 54,188.21 54,795.47 53,918.02 54,470.67 9.3M
2022-05-06 54,928.29 55,070.12 54,586.75 54,835.58 8.0M
2022-05-05 56,255.07 56,566.80 55,613.82 55,702.23 8.2M
2022-05-04 57,124.91 57,184.21 55,501.60 55,669.03 50.7M
2022-05-02 56,429.45 57,054.23 56,412.62 56,975.99 7.9M
2022-04-29 57,817.51 57,975.48 56,902.30 57,060.87 9.5M
2022-04-28 57,296.31 57,790.85 56,936.94 57,521.06 7.1M
2022-04-27 56,983.68 57,079.03 56,584.04 56,819.39 6.6M
2022-04-26 57,066.24 57,442.24 56,904.51 57,356.61 7.3M
2022-04-25 56,757.64 56,875.65 56,356.87 56,579.89 7.0M
2022-04-22 57,531.95 57,689.86 57,134.72 57,197.15 7.6M
2022-04-21 57,458.60 57,991.53 57,311.86 57,911.68 8.0M
2022-04-20 56,741.43 57,216.51 56,521.33 57,037.50 7.6M
2022-04-19 57,381.77 57,464.08 56,009.07 56,463.15 13.5M
2022-04-18 57,338.58 57,420.80 56,842.39 57,166.74 13.5M
2022-04-13 58,910.74 59,003.82 58,291.23 58,338.93 6.6M
2022-04-12 58,743.50 58,794.78 58,298.57 58,576.37 7.5M
2022-04-11 59,333.18 59,355.76 58,894.40 58,964.57 9.0M
2022-04-08 59,256.97 59,654.44 58,876.36 59,447.18 8.4M
2022-04-07 59,402.61 59,504.92 58,977.35 59,034.95 8.3M
2022-04-06 59,815.71 59,941.57 59,509.84 59,610.41 10.6M
2022-04-05 60,786.07 60,786.07 60,067.18 60,176.50 6.8M
2022-04-04 59,764.13 60,845.10 59,760.22 60,611.74 12.6M
2022-04-01 58,530.73 59,396.62 58,450.04 59,276.69 6.4M
2022-03-31 58,779.71 58,890.92 58,485.79 58,568.51 4.4M
2022-03-30 58,362.85 58,727.78 58,176.00 58,683.99 6.3M
2022-03-29 57,814.76 58,001.53 57,639.35 57,943.65 12.1M
2022-03-28 57,472.72 57,638.34 56,825.09 57,593.49 6.3M
2022-03-25 57,801.72 57,845.37 57,100.24 57,362.20 6.9M
2022-03-24 57,190.05 57,827.99 57,138.51 57,595.68 51.4M
2022-03-23 58,198.64 58,416.56 57,568.59 57,684.82 9.1M
2022-03-22 57,297.57 58,052.87 56,930.30 57,989.30 7.8M
2022-03-21 58,030.41 58,127.95 57,229.08 57,292.49 6.4M
2022-03-17 57,620.28 58,095.84 57,518.06 57,863.93 7.2M
2022-03-16 56,555.33 56,860.89 56,389.26 56,816.65 6.9M
2022-03-15 56,663.87 56,720.60 55,418.95 55,776.85 8.1M
2022-03-14 55,614.40 56,545.83 55,556.47 56,486.02 9.1M
2022-03-11 55,218.78 55,833.95 55,049.95 55,550.30 9.7M
2022-03-10 56,242.47 56,242.47 54,982.82 55,464.39 9.8M
2022-03-09 53,793.99 54,893.73 53,367.52 54,647.33 14.1M
2022-03-08 52,430.06 53,484.26 52,260.82 53,424.09 16.3M
2022-03-07 53,172.51 53,203.87 52,367.10 52,842.75 17.1M
2022-03-04 54,653.59 55,013.27 53,887.72 54,333.81 11.0M
2022-03-03 55,921.44 55,996.62 54,931.48 55,102.68 9.9M
2022-03-02 55,629.30 55,755.09 55,020.10 55,468.90 12.4M
2022-02-28 55,329.46 56,324.54 54,833.50 56,247.28 7.7M
2022-02-25 55,321.72 56,183.70 55,299.28 55,858.52 9.9M
2022-02-24 55,418.45 55,996.09 54,383.20 54,529.91 15.6M
2022-02-23 57,632.94 57,733.37 57,109.24 57,232.06 6.2M
2022-02-22 56,438.64 57,505.85 56,394.85 57,300.68 14.1M
2022-02-21 57,551.65 58,141.96 57,167.02 57,683.59 6.6M
2022-02-18 57,488.39 58,175.35 57,488.39 57,832.97 9.8M
2022-02-17 58,217.69 58,346.00 57,635.43 57,892.01 6.4M
2022-02-16 58,310.68 58,569.22 57,780.28 57,996.68 7.3M
2022-02-15 56,731.56 58,211.38 56,438.47 58,142.05 10.0M
2022-02-14 56,720.32 57,191.91 56,295.70 56,405.84 8.3M
2022-02-11 58,447.15 58,447.15 57,914.10 58,152.92 5.7M
2022-02-10 58,810.53 59,060.24 58,332.28 58,926.03 6.7M
2022-02-09 58,163.01 58,507.61 58,105.18 58,465.97 5.9M
2022-02-08 57,799.67 57,925.82 57,058.77 57,808.58 8.9M
2022-02-07 58,549.67 58,707.76 57,299.05 57,621.19 11.5M
2022-02-04 58,918.65 58,943.62 58,446.95 58,644.82 7.3M
2022-02-03 59,528.16 59,557.87 58,653.94 58,788.02 7.1M
2022-02-02 59,293.44 59,618.51 59,193.05 59,558.33 8.5M
2022-02-01 58,672.86 59,032.20 57,737.66 58,862.57 14.0M
2022-01-31 57,845.91 58,257.63 57,746.15 58,014.17 7.4M
2022-01-28 57,795.11 58,084.33 57,119.28 57,200.23 13.0M
2022-01-27 57,317.38 57,508.61 56,439.36 57,276.94 10.3M
2022-01-25 57,158.63 57,966.93 56,409.63 57,858.15 10.4M
2022-01-24 59,023.97 59,023.97 56,984.01 57,491.51 10.8M
2022-01-21 59,039.37 59,329.63 58,620.93 59,037.18 7.6M
2022-01-20 60,045.48 60,045.48 59,068.31 59,464.62 11.8M
2022-01-19 60,845.59 60,870.17 59,949.22 60,098.82 7.0M
2022-01-18 61,430.77 61,475.15 60,662.57 60,754.86 12.5M
2022-01-17 61,219.64 61,385.48 61,107.60 61,308.91 7.6M
2022-01-14 61,040.32 61,324.59 60,757.03 61,223.03 6.9M
2022-01-13 61,259.99 61,348.57 60,949.81 61,235.30 9.3M
2022-01-12 61,014.37 61,218.19 60,850.93 61,150.04 6.2M
2022-01-11 60,342.70 60,689.25 60,281.52 60,616.89 6.5M
2022-01-10 60,070.39 60,427.36 59,987.18 60,395.63 7.6M
2022-01-07 59,776.10 60,130.18 59,401.44 59,744.65 8.3M
2022-01-06 59,731.75 59,781.86 59,290.58 59,601.84 6.0M
2022-01-05 59,921.98 60,332.72 59,661.38 60,223.15 8.6M
2022-01-04 59,343.79 59,937.33 59,084.40 59,855.93 9.1M
2022-01-03 58,310.09 59,266.39 58,306.45 59,183.22 8.2M