BSE Sensex

BSESN
🏛️ india →
80,563.35
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
2023-12-29 72,351.59 72,417.01 72,082.64 72,240.26 19.8M
2023-12-28 72,262.67 72,484.34 72,137.45 72,410.38 7.8M
2023-12-27 71,492.02 72,119.85 71,473.65 72,038.43 9.8M
2023-12-26 71,097.78 71,471.29 71,012.08 71,336.80 7.7M
2023-12-22 71,045.65 71,259.55 70,713.56 71,106.96 15.3M
2023-12-21 69,920.89 70,958.71 69,920.39 70,865.10 8.8M
2023-12-20 71,647.66 71,913.07 70,302.60 70,506.31 13.2M
2023-12-19 71,479.28 71,623.71 71,071.98 71,437.19 8.6M
2023-12-18 71,437.35 71,552.24 71,142.29 71,315.09 12.5M
2023-12-15 70,804.13 71,605.76 70,655.97 71,483.75 25.1M
2023-12-14 70,146.09 70,602.89 70,110.75 70,514.20 12.2M
2023-12-13 69,648.56 69,657.93 69,100.56 69,584.60 7.1M
2023-12-12 70,020.68 70,033.64 69,443.85 69,551.03 7.0M
2023-12-11 69,925.63 70,057.83 69,782.48 69,928.53 12.4M
2023-12-08 69,666.38 69,893.80 69,506.12 69,825.60 18.2M
2023-12-07 69,694.15 69,695.33 69,320.53 69,521.69 26.0M
2023-12-06 69,534.93 69,744.62 69,395.01 69,653.73 10.4M
2023-12-05 69,168.53 69,381.31 68,954.88 69,296.14 9.6M
2023-12-04 68,435.34 68,918.22 68,274.47 68,865.12 30.9M
2023-12-01 67,181.15 67,564.33 67,149.07 67,481.19 21.7M
2023-11-30 66,963.20 67,069.89 66,610.35 66,988.44 11.1M
2023-11-29 66,381.26 66,946.28 66,374.52 66,901.91 8.3M
2023-11-28 66,063.72 66,256.20 65,906.65 66,174.20 5.1M
2023-11-24 66,000.29 66,101.64 65,894.05 65,970.04 10.8M
2023-11-23 66,084.37 66,235.24 65,980.50 66,017.81 7.5M
2023-11-22 65,839.62 66,063.43 65,664.85 66,023.24 4.3M
2023-11-21 65,860.46 66,082.36 65,849.17 65,930.77 5.4M
2023-11-20 65,787.51 65,844.01 65,547.80 65,655.15 7.2M
2023-11-17 65,788.79 66,037.69 65,639.74 65,794.73 10.9M
2023-11-16 65,665.87 66,358.37 65,507.02 65,982.48 11.6M
2023-11-15 65,461.54 65,747.65 65,373.50 65,675.93 7.5M
2023-11-13 65,158.31 65,176.96 64,853.36 64,933.87 7.7M
2023-11-12 65,418.98 65,418.98 65,218.60 65,259.45 1.7M
2023-11-10 64,756.11 65,014.06 64,580.95 64,904.68 11.1M
2023-11-09 65,025.32 65,046.56 64,768.76 64,832.20 11.6M
2023-11-08 65,101.95 65,124.00 64,851.06 64,975.61 6.4M
2023-11-07 65,021.29 65,021.29 64,638.10 64,942.40 7.7M
2023-11-06 64,835.23 64,992.54 64,617.48 64,958.69 8.1M
2023-11-03 64,444.90 64,535.19 64,275.39 64,363.78 16.1M
2023-11-02 64,033.40 64,202.64 63,815.35 64,080.90 6.4M
2023-11-01 63,829.87 63,896.05 63,550.46 63,591.33 6.1M
2023-10-31 64,449.65 64,452.32 63,812.53 63,874.93 15.0M
2023-10-30 63,885.56 64,184.58 63,431.45 64,112.65 5.6M
2023-10-27 63,559.32 63,913.13 63,393.37 63,782.80 12.6M
2023-10-26 63,774.16 63,774.16 63,092.98 63,148.15 12.9M
2023-10-25 64,619.27 64,787.08 63,912.16 64,049.06 7.1M
2023-10-23 65,419.02 65,453.92 64,502.68 64,571.88 6.8M
2023-10-20 65,437.07 65,555.14 65,308.61 65,397.62 14.3M
2023-10-19 65,484.61 65,869.65 65,343.50 65,629.24 11.0M
2023-10-18 66,473.74 66,475.27 65,842.10 65,877.02 7.1M
2023-10-17 66,558.15 66,559.82 66,309.18 66,428.09 7.9M
2023-10-16 66,238.15 66,342.75 66,039.38 66,166.93 6.6M
2023-10-13 66,034.21 66,478.90 65,895.41 66,282.74 13.4M
2023-10-12 66,564.57 66,577.60 66,339.42 66,408.39 7.1M
2023-10-11 66,376.42 66,592.16 66,299.79 66,473.05 16.8M
2023-10-10 65,662.27 66,180.17 65,662.27 66,079.36 5.1M
2023-10-09 65,560.07 65,789.98 65,434.61 65,512.39 7.3M
2023-10-06 65,867.54 66,095.81 65,762.33 65,995.63 10.2M
2023-10-05 65,598.26 65,753.20 65,443.34 65,631.57 8.0M
2023-10-04 65,330.65 65,332.52 64,878.77 65,226.04 8.6M
2023-10-03 65,813.42 65,813.50 65,344.59 65,512.10 8.6M
2023-09-29 65,743.93 66,151.65 65,570.38 65,828.41 8.4M
2023-09-28 66,406.01 66,406.01 65,423.39 65,508.32 7.8M
2023-09-27 65,925.64 66,172.27 65,549.96 66,118.69 5.4M
2023-09-26 66,071.63 66,078.26 65,865.63 65,945.47 6.5M
2023-09-25 66,082.99 66,225.63 65,764.03 66,023.69 6.8M
2023-09-22 66,215.04 66,445.47 65,952.83 66,009.15 8.3M
2023-09-21 66,608.67 66,608.67 66,128.71 66,230.24 8.4M
2023-09-20 67,080.18 67,294.16 66,728.14 66,800.84 13.4M
2023-09-18 67,665.58 67,803.15 67,532.83 67,596.84 10.3M
2023-09-15 67,659.91 67,927.23 67,614.42 67,838.63 6.8M
2023-09-14 67,627.03 67,771.05 67,336.46 67,519.00 8.1M
2023-09-13 67,188.64 67,565.41 67,053.36 67,466.99 6.2M
2023-09-12 67,506.88 67,539.10 66,948.18 67,221.13 8.7M
2023-09-11 66,807.73 67,172.13 66,735.84 67,127.08 9.3M
2023-09-08 66,381.43 66,766.92 66,299.30 66,598.91 11.5M
2023-09-07 65,854.25 66,296.90 65,672.34 66,265.56 6.2M
2023-09-06 65,744.19 65,971.13 65,488.03 65,880.52 6.1M
2023-09-05 65,671.60 65,831.70 65,601.47 65,780.26 6.6M
2023-09-04 65,525.91 65,683.91 65,285.56 65,628.14 13.7M
2023-09-01 64,855.51 65,473.27 64,818.37 65,387.16 21.6M
2023-08-31 65,178.33 65,277.04 64,723.63 64,831.41 48.6M
2023-08-30 65,311.58 65,458.70 65,052.74 65,087.25 17.7M
2023-08-29 65,201.35 65,229.03 64,956.67 65,075.82 48.5M
2023-08-28 64,908.08 65,213.45 64,776.92 64,996.60 20.8M
2023-08-25 65,000.67 65,106.00 64,732.57 64,886.51 51.7M
2023-08-24 65,722.51 65,913.77 65,181.94 65,252.34 5.9M
2023-08-23 65,300.93 65,504.71 65,108.51 65,433.30 7.1M
2023-08-22 65,272.42 65,362.91 65,165.45 65,220.03 5.4M
2023-08-21 64,852.70 65,335.82 64,852.70 65,216.09 9.3M
2023-08-18 65,025.71 65,175.32 64,754.72 64,948.66 14.3M
2023-08-17 65,503.85 65,535.14 65,046.10 65,151.02 6.4M
2023-08-16 65,238.67 65,605.74 65,032.89 65,539.42 4,163.9M
2023-08-14 65,153.02 65,517.82 64,821.88 65,401.92 7.6M
2023-08-11 65,727.80 65,727.80 65,274.61 65,322.65 7.6M
2023-08-10 65,945.39 65,956.25 65,509.14 65,688.18 6.0M
2023-08-09 65,810.96 66,066.01 65,444.38 65,995.81 6.6M
2023-08-08 66,048.81 66,057.53 65,752.63 65,846.50 6.3M
2023-08-07 65,811.40 66,067.90 65,748.25 65,953.48 7.1M
2023-08-04 65,453.55 65,799.27 65,387.18 65,721.25 12.5M
2023-08-03 65,550.82 65,820.82 64,963.08 65,240.68 9.3M
2023-08-02 66,064.41 66,261.97 65,431.68 65,782.78 7.5M
2023-08-01 66,532.98 66,658.12 66,388.26 66,459.31 10.5M
2023-07-31 66,156.39 66,598.42 65,998.90 66,527.67 7.9M
2023-07-28 66,266.35 66,351.22 65,878.65 66,160.20 12.3M
2023-07-27 66,834.12 66,984.17 66,060.74 66,266.82 8.4M
2023-07-26 66,434.72 66,897.27 66,431.34 66,707.20 10.5M
2023-07-25 66,531.20 66,559.29 66,177.62 66,355.71 11.1M
2023-07-24 66,629.14 66,808.56 66,326.25 66,384.78 8.6M
2023-07-21 66,907.07 67,190.52 66,533.74 66,684.26 13.2M
2023-07-20 67,074.34 67,619.17 66,831.38 67,571.90 8.3M
2023-07-19 66,905.01 67,171.38 66,703.61 67,097.44 8.5M
2023-07-18 66,828.96 67,007.02 66,574.47 66,795.14 8.2M
2023-07-17 66,148.18 66,656.21 66,015.63 66,589.93 9.2M
2023-07-14 65,775.49 66,159.79 65,610.82 66,060.90 10.8M
2023-07-13 65,667.07 66,064.21 65,452.15 65,558.89 9.5M
2023-07-12 65,759.28 65,811.64 65,320.25 65,393.90 7.4M
2023-07-11 65,598.65 65,870.59 65,517.57 65,617.84 9.8M
2023-07-10 65,482.33 65,633.49 65,246.40 65,344.17 14.4M
2023-07-07 65,559.41 65,898.98 65,175.74 65,280.45 14.3M
2023-07-06 65,391.88 65,832.98 65,328.29 65,785.64 8.6M
2023-07-05 65,493.68 65,584.33 65,256.49 65,446.04 7.4M
2023-07-04 65,503.85 65,672.97 65,171.06 65,479.05 6.6M
2023-07-03 64,836.16 65,300.35 64,836.16 65,205.05 8.8M
2023-06-30 64,068.44 64,768.58 64,068.44 64,718.56 29.7M
2023-06-28 63,701.78 64,050.44 63,554.82 63,915.42 6.3M
2023-06-27 63,151.85 63,467.54 63,054.84 63,416.03 4.8M
2023-06-26 62,946.50 63,136.09 62,853.67 62,970.00 4.4M
2023-06-23 63,124.28 63,240.63 62,874.12 62,979.37 7.3M
2023-06-22 63,601.71 63,601.71 63,200.63 63,238.89 7.3M
2023-06-21 63,467.46 63,588.31 63,315.62 63,523.15 10.6M
2023-06-20 63,176.77 63,440.19 62,801.91 63,327.70 5.0M
2023-06-19 63,474.21 63,574.69 63,047.83 63,168.30 1.4M
2023-06-16 62,960.73 63,520.36 62,957.17 63,384.58 5.5M
2023-06-15 63,153.78 63,310.96 62,871.08 62,917.63 6.7M
2023-06-14 63,115.48 63,274.03 63,013.51 63,228.51 11.9M
2023-06-13 62,779.14 63,177.47 62,777.04 63,143.16 5.5M
2023-06-12 62,659.98 62,804.89 62,615.20 62,724.71 4.9M
2023-06-09 62,810.68 62,992.16 62,594.74 62,625.63 41.4M
2023-06-08 63,140.17 63,321.40 62,789.73 62,848.64 11.0M
2023-06-07 62,917.39 63,196.43 62,841.95 63,142.96 6.9M
2023-06-06 62,738.35 62,867.95 62,554.21 62,792.88 8.1M
2023-06-05 62,759.19 62,943.20 62,751.72 62,787.47 6.1M
2023-06-02 62,601.97 62,719.84 62,379.86 62,547.11 6.3M
2023-06-01 62,736.47 62,762.41 62,359.14 62,428.54 8.0M
2023-05-31 62,839.97 62,876.77 62,401.02 62,622.24 7.3M
2023-05-30 62,839.85 63,036.12 62,737.40 62,969.13 7.8M
2023-05-29 62,801.54 63,026.00 62,801.54 62,846.38 9.6M
2023-05-26 61,985.36 62,529.83 61,911.61 62,501.69 9.2M
2023-05-25 61,706.13 61,934.01 61,484.66 61,872.62 8.4M
2023-05-24 61,834.28 62,154.14 61,708.10 61,773.78 5.9M
2023-05-23 62,098.16 62,245.19 61,914.40 61,981.79 8.4M
2023-05-22 61,579.78 62,044.46 61,579.78 61,963.68 5.6M
2023-05-19 61,556.25 61,784.61 61,251.70 61,729.68 6.1M
2023-05-18 61,937.86 61,955.90 61,349.34 61,431.74 8.2M
2023-05-17 61,932.32 61,979.94 61,340.10 61,560.64 6.7M
2023-05-16 62,474.11 62,475.95 61,847.41 61,932.47 5.9M
2023-05-15 62,157.10 62,562.67 61,950.30 62,345.71 6.9M
2023-05-12 61,857.69 62,110.93 61,578.15 62,027.90 7.0M
2023-05-11 62,158.10 62,168.22 61,823.07 61,904.52 6.1M
2023-05-10 61,843.36 61,974.35 61,572.93 61,940.20 4.8M
2023-05-09 61,879.68 62,027.51 61,654.94 61,761.33 6.9M
2023-05-08 61,166.09 61,854.19 61,166.09 61,764.25 7.9M
2023-05-05 61,163.10 61,585.50 61,002.17 61,054.29 5.6M
2023-05-04 61,258.13 61,797.91 61,119.56 61,749.25 8.1M
2023-05-03 61,274.96 61,274.96 61,024.44 61,193.30 6.1M
2023-05-02 61,301.61 61,486.24 61,255.00 61,354.71 6.7M
2023-04-28 60,721.61 61,209.46 60,507.83 61,112.44 7.2M
2023-04-27 60,315.56 60,698.31 60,271.49 60,649.38 5.5M
2023-04-26 60,087.98 60,362.79 59,954.91 60,300.58 4.5M
2023-04-25 60,202.77 60,268.67 59,967.02 60,130.71 6.5M
2023-04-24 59,873.71 60,101.64 59,620.11 60,056.10 6.6M
2023-04-21 59,538.79 59,781.36 59,412.81 59,655.06 5.7M
2023-04-20 59,586.61 59,836.79 59,489.98 59,632.35 6.6M
2023-04-19 59,745.89 59,745.89 59,452.72 59,567.80 7.8M
2023-04-18 59,991.26 60,113.47 59,579.30 59,727.01 7.3M
2023-04-17 60,385.90 60,407.86 59,442.47 59,910.75 15.2M
2023-04-13 60,364.41 60,486.91 60,081.43 60,431.00 6.6M
2023-04-12 60,180.20 60,437.64 60,094.69 60,392.77 5.9M
2023-04-11 60,028.60 60,267.68 59,919.88 60,157.72 6.9M
2023-04-10 59,858.98 60,109.11 59,766.23 59,846.51 11.0M
2023-04-06 59,627.01 59,950.06 59,520.12 59,832.97 4.7M
2023-04-05 59,094.71 59,747.12 59,094.40 59,689.31 5.0M
2023-04-03 59,131.16 59,204.82 58,793.08 59,106.44 4.3M
2023-03-31 58,273.86 59,068.47 58,273.86 58,991.52 6.5M
2023-03-29 57,572.08 58,124.20 57,524.32 57,960.09 5.9M
2023-03-28 57,751.50 57,949.45 57,494.91 57,613.72 4.5M
2023-03-27 57,566.90 58,019.55 57,415.02 57,653.86 6.0M
2023-03-24 57,890.66 58,066.40 57,422.98 57,527.10 6.4M
2023-03-23 58,061.41 58,396.17 57,838.85 57,925.28 5.1M
2023-03-22 58,245.26 58,418.78 58,063.50 58,214.59 3,298.9M
2023-03-21 57,963.27 58,133.33 57,730.09 58,074.68 5.5M
2023-03-20 57,773.55 57,829.23 57,084.91 57,628.95 6.5M
2023-03-17 58,038.17 58,178.94 57,503.90 57,989.90 6.3M
2023-03-16 57,510.80 57,887.46 57,158.69 57,634.84 7.9M
2023-03-15 58,268.54 58,473.63 57,455.67 57,555.90 7.6M
2023-03-14 58,168.75 58,490.98 57,721.16 57,900.19 10.2M
2023-03-13 59,033.77 59,510.92 58,094.55 58,237.85 8.0M
2023-03-10 59,259.83 59,262.47 58,884.98 59,135.13 6.3M
2023-03-09 60,467.09 60,467.09 59,750.53 59,806.28 7.7M
2023-03-08 59,916.10 60,402.85 59,844.82 60,348.09 6.5M
2023-03-06 60,007.04 60,498.48 60,005.65 60,224.46 5.9M
2023-03-03 59,241.20 59,967.04 59,231.58 59,808.97 9.2M
2023-03-02 59,287.18 59,423.79 58,866.26 58,909.35 5.2M
2023-03-01 59,136.48 59,475.45 59,109.54 59,411.08 5.9M
2023-02-28 59,346.61 59,483.72 58,795.97 58,962.12 6.9M
2023-02-27 59,331.31 59,441.13 58,937.64 59,288.35 7.5M
2023-02-24 59,859.48 59,908.77 59,325.34 59,463.93 5.3M
2023-02-23 59,777.64 59,960.04 59,406.31 59,605.80 7.1M
2023-02-22 60,391.86 60,462.90 59,681.55 59,744.98 8.1M
2023-02-21 60,770.43 60,976.59 60,583.72 60,672.72 5.1M
2023-02-20 61,112.84 61,290.19 60,607.02 60,691.54 6.1M
2023-02-17 60,993.54 61,302.72 60,810.67 61,002.57 8.1M
2023-02-16 61,566.22 61,682.25 61,196.72 61,319.51 6.9M
2023-02-15 60,990.05 61,352.55 60,750.32 61,275.09 5.7M
2023-02-14 60,550.25 61,102.74 60,550.25 61,032.26 7.0M
2023-02-13 60,652.82 60,740.95 60,245.05 60,431.84 5.8M
2023-02-10 60,706.81 60,774.14 60,501.74 60,682.70 5.3M
2023-02-09 60,715.89 60,863.63 60,472.81 60,806.22 8.5M
2023-02-08 60,332.99 60,792.10 60,324.92 60,663.79 13.3M
2023-02-07 60,511.32 60,655.14 60,063.49 60,286.04 13.6M
2023-02-06 60,847.21 60,847.21 60,345.61 60,506.90 7.5M
2023-02-03 60,350.01 60,905.34 60,013.06 60,841.88 9.1M
2023-02-02 59,459.87 60,007.67 59,215.62 59,932.24 10.4M
2023-02-01 60,001.17 60,773.44 58,816.84 59,708.08 25.3M
2023-01-31 59,770.83 59,787.63 59,104.59 59,549.90 9.0M
2023-01-30 59,101.69 59,644.24 58,699.20 59,500.41 11.5M
2023-01-27 60,166.90 60,166.90 58,974.70 59,330.90 12.9M
2023-01-25 60,834.73 60,899.21 60,081.36 60,205.06 8.1M
2023-01-24 61,122.20 61,266.06 60,849.12 60,978.75 9.5M
2023-01-23 60,876.01 61,113.27 60,761.88 60,941.67 6.6M
2023-01-20 60,901.16 61,001.18 60,585.25 60,621.77 6.3M
2023-01-19 60,920.02 61,032.47 60,716.55 60,858.43 8.5M
2023-01-18 60,716.03 61,110.25 60,569.19 61,045.74 6.9M
2023-01-17 60,142.08 60,704.48 60,072.34 60,655.72 6.6M
2023-01-16 60,550.50 60,586.77 59,963.83 60,092.97 6.5M
2023-01-13 60,044.96 60,418.26 59,628.43 60,261.18 7.2M
2023-01-12 60,083.03 60,290.35 59,632.32 59,958.03 6.1M
2023-01-11 60,134.56 60,364.77 59,805.78 60,105.50 9.7M
2023-01-10 60,805.14 60,809.65 59,938.38 60,115.48 8.5M
2023-01-09 60,147.07 60,889.41 60,109.94 60,747.31 8.0M
2023-01-06 60,388.74 60,537.63 59,669.91 59,900.37 8.6M
2023-01-05 60,847.50 60,877.06 60,049.84 60,353.27 8.9M
2023-01-04 61,294.65 61,327.21 60,593.56 60,657.45 7.9M
2023-01-03 61,074.88 61,343.96 61,004.04 61,294.20 6.7M
2023-01-02 60,871.24 61,222.79 60,764.63 61,167.79 18.5M