BSE - Delayed Quote INR

S&P BSE SENSEX (^BSESN)

82,330.59
-200.15
(-0.24%)
At close: May 16 at 3:30:50 PM GMT+5:30
Currency in INR
Date Open High Low Close Adj Close Volume
May 16, 202582,392.6382,514.8182,146.9582,330.5982,330.5915,300
May 15, 202581,354.4382,718.1480,762.1682,530.7482,530.7412,600
May 14, 202581,278.4981,691.8780,910.0381,330.5681,330.5615,200
May 13, 202582,249.6082,572.8181,043.6981,148.2281,148.2216,200
May 12, 202580,803.8082,495.9780,651.0782,429.9082,429.9010,700
May 9, 202578,968.3480,032.9378,968.3479,454.4779,454.478,800
May 8, 202580,912.3480,927.9979,987.6180,334.8180,334.8110,600
May 7, 202579,948.8080,844.6379,937.4880,746.7880,746.788,800
May 6, 202580,907.2480,981.5880,481.0380,641.0780,641.0712,500
May 5, 202580,661.6281,049.0380,657.7180,796.8480,796.848,800
May 2, 202580,300.1981,177.9380,168.5980,501.9980,501.9912,700
Apr 30, 202580,370.8080,525.6179,879.1580,242.2480,242.2412,200
Apr 29, 202580,396.9280,661.3180,122.0280,288.3880,288.3816,200
Apr 28, 202579,343.6380,321.8879,341.3580,218.3780,218.378,500
Apr 25, 202579,830.1580,130.6678,605.8179,212.5379,212.5313,200
Apr 24, 202580,058.4380,173.9279,724.5579,801.4379,801.438,200
Apr 23, 202580,142.0980,254.5579,506.9080,116.4980,116.4912,000
Apr 22, 202579,728.3979,824.3079,253.4479,595.5979,595.5914,800
Apr 21, 202578,903.0979,635.0578,776.0679,408.5079,408.5012,600
Apr 17, 202576,968.0278,616.7776,665.7778,553.2078,553.2011,100
Apr 16, 202576,996.7877,110.2376,543.7777,044.2977,044.299,500
Apr 15, 202576,852.0676,907.6376,435.0776,734.8976,734.8912,900
Apr 11, 202574,835.4975,467.3374,762.8475,157.2675,157.2614,200
Apr 9, 202574,103.8374,103.8373,673.0673,847.1573,847.159,100
Apr 8, 202574,013.7374,859.3973,424.9274,227.0874,227.0817,100
Apr 7, 202571,449.9473,403.9971,425.0173,137.9073,137.9029,400
Apr 4, 202576,160.0976,258.1275,240.5575,364.6975,364.6911,700
Apr 3, 202575,811.8676,493.7475,807.5576,295.3676,295.366,900
Apr 2, 202576,146.2876,680.3576,064.9476,617.4476,617.4410,800
Apr 1, 202576,882.5877,487.0575,912.1876,024.5176,024.5110,600
Mar 28, 202577,690.6977,766.7077,185.6277,414.9277,414.9216,700
Mar 27, 202577,087.3977,747.4677,082.5177,606.4377,606.4312,700
Mar 26, 202578,021.4578,167.8777,194.2277,288.5077,288.5010,500
Mar 25, 202578,296.2878,741.6977,745.6378,017.1978,017.1912,700
Mar 24, 202577,456.2778,107.2377,179.3577,984.3877,984.3810,100
Mar 21, 202576,155.0077,041.9476,095.2676,905.5176,905.518,500
Mar 20, 202575,917.1176,456.2575,684.5876,348.0676,348.069,100
Mar 19, 202575,473.1775,568.3875,201.4875,449.0575,449.0512,200
Mar 18, 202574,608.6675,385.7674,480.1575,301.2675,301.2614,500
Mar 17, 202573,830.0374,376.3573,796.0674,169.9574,169.957,400
Mar 13, 202574,392.5474,401.1173,770.5973,828.9173,828.919,900
Mar 12, 202574,270.8174,392.1573,598.1674,029.7674,029.7613,800
Mar 11, 202573,743.8874,195.1773,663.6074,102.3274,102.3211,700
Mar 10, 202574,474.9874,741.2574,022.2474,115.1774,115.176,600
Mar 7, 202574,347.1474,586.4374,038.0374,332.5874,332.586,900
Mar 6, 202574,308.3074,390.8073,415.6874,340.0974,340.0910,100
Mar 5, 202573,005.3773,933.8072,894.0573,730.2373,730.239,300
Mar 4, 202572,817.3473,033.1872,633.5472,989.9372,989.936,200
Mar 3, 202573,427.6573,649.7272,784.5473,085.9473,085.9410,100
Feb 28, 202574,201.7774,282.4373,141.2773,198.1073,198.109,100
Feb 27, 202574,706.6074,834.0974,520.7874,612.4374,612.436,700
Feb 25, 202574,440.3074,785.0874,400.3774,602.1274,602.1210,700
Feb 24, 202574,893.4574,907.0474,387.4474,454.4174,454.416,400
Feb 21, 202575,612.6175,748.7275,112.4175,311.0675,311.0612,700
Feb 20, 202575,672.8475,794.1575,463.0175,735.9675,735.966,900
Feb 19, 202575,787.2776,338.5875,581.3875,939.1875,939.185,100
Feb 18, 202576,073.7176,091.6975,531.0175,967.3975,967.398,600
Feb 17, 202575,641.4176,041.9675,294.7675,996.8675,996.868,100
Feb 14, 202576,388.9976,483.0675,439.6475,939.2175,939.219,300
Feb 13, 202576,201.1076,764.5376,013.4376,138.9776,138.976,900
Feb 12, 202576,188.2476,459.7275,388.3976,171.0876,171.0810,400
Feb 11, 202577,384.9877,387.2876,030.5976,293.6076,293.609,800
Feb 10, 202577,789.3077,849.5877,106.8977,311.8077,311.807,000
Feb 7, 202578,119.6078,356.9877,475.7477,860.1977,860.1910,900
Feb 6, 202578,513.3678,551.6677,843.9978,058.1678,058.168,000
Feb 5, 202578,704.6078,735.4178,216.2578,271.2878,271.288,000
Feb 4, 202577,687.6078,658.5977,402.3778,583.8178,583.8111,800
Feb 3, 202577,063.9477,260.3776,756.0977,186.7477,186.7411,400
Jan 31, 202576,888.8977,605.9676,833.8777,500.5777,500.5712,600
Jan 30, 202576,598.8476,962.8876,401.1376,759.8176,759.8118,500
Jan 29, 202576,138.2476,599.7375,975.8076,532.9676,532.9610,200
Jan 28, 202575,659.0076,512.9675,622.8875,901.4175,901.4113,000
Jan 27, 202575,700.4375,925.7275,267.5975,366.1775,366.179,500
Jan 24, 202576,455.3576,985.9576,091.7576,190.4676,190.467,800
Jan 23, 202576,414.5276,743.5476,202.1276,520.3876,520.3811,200
Jan 22, 202576,114.4276,463.1375,816.5076,404.9976,404.9916,000
Jan 21, 202577,261.7277,337.3675,641.8775,838.3675,838.3632,900
Jan 20, 202576,978.5377,318.9476,584.8477,073.4477,073.4411,300
Jan 17, 202577,069.1977,069.1976,263.2976,619.3376,619.339,700
Jan 16, 202577,319.5077,319.5076,895.5177,042.8277,042.828,600
Jan 15, 202576,900.1476,991.0576,479.7076,724.0876,724.0812,800
Jan 14, 202576,335.7576,835.6176,335.7576,499.6376,499.6316,800
Jan 13, 202576,629.9077,128.3576,249.7276,330.0176,330.0113,600
Jan 10, 202577,682.5977,919.7077,099.5577,378.9177,378.918,500
Jan 9, 202578,206.2178,206.2177,542.9277,620.2177,620.216,800
Jan 8, 202578,319.4578,319.4577,486.7978,148.4978,148.4910,100
Jan 7, 202578,019.8078,452.7477,925.0978,199.1178,199.119,400
Jan 6, 202579,281.6579,532.6777,781.6277,964.9977,964.9911,800
Jan 3, 202580,072.9980,072.9979,109.7379,223.1179,223.1110,900
Jan 2, 202578,657.5280,032.8778,542.3779,943.7179,943.718,600
Jan 1, 202578,265.0778,756.4977,898.3078,507.4178,507.415,000
Dec 31, 202477,982.5778,305.3477,560.7978,139.0178,139.016,100
Dec 30, 202478,637.5879,092.7078,077.1378,248.1378,248.138,900
Dec 27, 202478,607.6279,043.1578,598.5578,699.0778,699.077,700
Dec 26, 202478,557.2878,898.3778,173.3878,472.4878,472.485,600
Dec 24, 202478,707.3778,877.3678,397.7978,472.8778,472.876,200
Dec 23, 202478,488.6478,918.1278,189.1978,540.1778,540.1710,300
Dec 20, 202479,335.4879,587.1577,874.5978,041.5978,041.599,000
Dec 19, 202479,029.0379,516.1779,020.0879,218.0579,218.056,500
Dec 18, 202480,666.2680,868.0280,050.0780,182.2080,182.204,700
Dec 17, 202481,511.8181,613.6480,612.2080,684.4580,684.454,900
Dec 16, 202482,000.3182,116.4481,551.2881,748.5781,748.575,200
Dec 13, 202481,212.4582,213.9280,082.8282,133.1282,133.1211,300
Dec 12, 202481,476.7681,680.9781,211.6481,289.9681,289.967,800
Dec 11, 202481,568.3981,742.3781,383.4281,526.1481,526.146,300
Dec 10, 202481,575.9681,726.3481,182.6981,510.0581,510.055,600
Dec 9, 202481,602.5881,783.2881,411.5581,508.4681,508.466,400
Dec 6, 202481,887.5481,925.9181,506.1981,709.1281,709.128,800
Dec 5, 202481,182.7482,317.7480,467.3781,765.8681,765.867,500
Dec 4, 202481,036.2281,245.3980,630.5380,956.3380,956.337,200
Dec 3, 202480,529.2080,949.1080,244.7880,845.7580,845.759,400
Dec 2, 202479,743.8780,337.8279,308.9580,248.0880,248.087,300
Nov 29, 202479,032.9979,923.9079,026.1879,802.7979,802.798,900
Nov 28, 202480,281.6480,447.4078,918.9279,043.7479,043.747,900
Nov 27, 202480,121.0380,511.1579,844.4980,234.0880,234.085,700
Nov 26, 202480,415.4780,482.3679,798.6780,004.0680,004.0610,400
Nov 25, 202480,193.4780,473.0879,765.9980,109.8580,109.8514,000
Nov 22, 202477,349.7479,218.1977,226.6979,117.1179,117.1117,100
Nov 21, 202477,711.1177,711.1176,802.7377,155.7977,155.798,800
Nov 19, 202477,548.0078,451.6577,411.3177,578.3877,578.387,200
Nov 18, 202477,863.5477,886.9776,965.0677,339.0177,339.018,200
Nov 14, 202477,636.9478,055.5277,424.8177,580.3177,580.3110,100
Nov 13, 202478,495.5378,690.0277,533.3077,690.9577,690.957,400
Nov 12, 202479,644.9579,820.9878,547.8478,675.1878,675.186,400
Nov 11, 202479,298.4680,102.1479,001.3479,496.1579,496.1516,900
Nov 8, 202479,611.9079,807.2679,117.3779,486.3279,486.3210,300
Nov 7, 202480,563.4280,563.4279,419.3479,541.7979,541.798,200
Nov 6, 202479,771.8280,569.7379,459.1280,378.1380,378.1320,200
Nov 5, 202478,542.1679,523.1378,296.7079,476.6379,476.638,600
Nov 4, 202479,713.1479,713.1478,232.6078,782.2478,782.249,500
Nov 1, 202480,023.7580,023.7579,655.5579,724.1279,724.122,300
Oct 31, 202480,044.9580,044.9579,287.9379,389.0679,389.069,300
Oct 30, 202480,237.8580,435.6179,821.9979,942.1879,942.185,900
Oct 29, 202480,037.2080,450.4879,421.3580,369.0380,369.039,600
Oct 28, 202479,653.6780,539.8179,418.8280,005.0480,005.0410,800
Oct 25, 202480,187.3480,253.1979,137.9879,402.2979,402.2913,900
Oct 24, 202480,098.3080,259.8279,813.0280,065.1680,065.164,800
Oct 23, 202479,921.1380,646.3179,891.6880,081.9880,081.986,200
Oct 22, 202481,155.0881,504.2480,149.5380,220.7280,220.725,600
Oct 21, 202481,770.0281,770.0280,811.2381,151.2781,151.277,600
Oct 18, 202480,749.2681,391.1580,409.2581,224.7581,224.759,300
Oct 17, 202481,758.0781,781.4080,905.6481,006.6181,006.616,800
Oct 16, 202481,646.6081,932.1581,358.2681,501.3681,501.365,600
Oct 15, 202482,101.8682,300.4481,635.5781,820.1281,820.125,500
Oct 14, 202481,576.9382,072.1781,541.2081,973.0581,973.057,700
Oct 11, 202481,478.4981,671.3881,304.1581,381.3681,381.368,700
Oct 10, 202481,832.6682,002.8481,538.9481,611.4181,611.417,600
Oct 9, 202481,954.5882,319.2181,342.8981,467.1081,467.107,500
Oct 8, 202480,826.5681,763.2880,813.0781,634.8181,634.817,200
Oct 7, 202481,926.9982,137.7780,726.0681,050.0081,050.0017,700
Oct 4, 202482,244.2583,368.3281,532.6881,688.4581,688.4519,200
Oct 3, 202483,002.0983,752.8182,434.0282,497.1082,497.1019,700
Oct 1, 202484,257.1784,648.4084,098.9484,266.2984,266.296,000
Sep 30, 202485,208.7685,359.6584,257.1484,299.7884,299.7811,000
Sep 27, 202485,893.8485,978.2585,474.5885,571.8585,571.859,400
Sep 26, 202485,167.5685,930.4385,106.7485,836.1285,836.129,100
Sep 25, 202484,836.4585,247.4284,743.0485,169.8785,169.8713,500
Sep 24, 202484,860.7385,163.2384,716.0784,914.0484,914.048,700
Sep 23, 202484,651.1584,980.5384,607.3884,928.6184,928.6111,100
Sep 20, 202483,603.0484,694.4683,187.6484,544.3184,544.3128,700
Sep 19, 202483,359.1783,773.6183,071.6683,184.8083,184.806,600
Sep 18, 202483,037.1383,326.3882,700.6382,948.2382,948.235,100
Sep 17, 202483,084.6383,152.4182,866.6883,079.6683,079.669,800
Sep 16, 202482,985.3383,184.3482,832.8282,988.7882,988.786,900
Sep 13, 202483,091.5583,092.9382,653.2282,890.9482,890.9412,700
Sep 12, 202481,930.1883,116.1981,534.2982,962.7182,962.718,300
Sep 11, 202481,928.1282,134.9581,423.1481,523.1681,523.167,800
Sep 10, 202481,768.7282,196.5581,445.3081,921.2981,921.295,600
Sep 9, 202480,973.7581,653.3680,895.0581,559.5481,559.547,800
Sep 6, 202482,171.0882,254.7980,981.9381,183.9381,183.9314,500
Sep 5, 202482,469.7982,617.4982,130.4482,201.1682,201.167,000
Sep 4, 202481,845.5082,408.5481,833.6982,352.6482,352.649,100
Sep 3, 202482,652.6982,675.0682,400.7682,555.4482,555.444,300
Sep 2, 202482,725.2882,725.2882,440.9382,559.8482,559.849,500
Aug 30, 202482,637.0382,637.0382,256.0282,365.7782,365.7710,300
Aug 29, 202481,822.5682,285.8381,682.7882,134.6182,134.618,400
Aug 28, 202481,779.8482,039.2681,578.3281,785.5681,785.565,100
Aug 27, 202481,815.2381,919.1181,600.5181,711.7681,711.765,700
Aug 26, 202481,388.2681,824.2781,278.4481,698.1181,698.1116,200
Aug 23, 202481,165.6581,231.4980,883.2681,086.2181,086.2110,400
Aug 22, 202481,207.2481,236.4580,954.0281,053.1981,053.195,800
Aug 21, 202480,667.2580,952.8380,626.3880,905.3080,905.305,800
Aug 20, 202480,722.5480,942.9680,517.9580,802.8680,802.866,600
Aug 19, 202480,680.2580,724.4080,332.6580,424.6880,424.6810,300
Aug 16, 202479,754.8580,518.2179,306.6980,436.8480,436.8413,100
Aug 14, 202479,065.2279,228.9478,895.7279,105.8879,105.8810,700
Aug 13, 202479,552.5179,692.5578,889.3878,956.0378,956.037,400
Aug 12, 202479,330.1280,106.1879,226.1379,648.9279,648.9210,500
Aug 9, 202479,984.2479,984.2479,549.0979,705.9179,705.918,800
Aug 8, 202479,420.4979,626.9278,798.9478,886.2278,886.228,900
Aug 7, 202479,565.4079,639.2079,106.2079,468.0179,468.018,600
Aug 6, 202478,981.9779,852.0878,496.5778,593.0778,593.078,900
Aug 5, 202478,588.1979,780.6178,295.8678,759.4078,759.4025,100
Aug 2, 202481,158.9981,345.6080,868.9180,981.9580,981.9519,500
Aug 1, 202481,949.6882,129.4981,700.2181,867.5581,867.5514,500
Jul 31, 202481,655.9081,828.0481,434.3281,741.3481,741.346,900
Jul 30, 202481,349.2881,815.2781,230.4481,455.4081,455.4010,800
Jul 29, 202481,679.6581,908.4381,135.9181,355.8481,355.8419,400
Jul 26, 202480,158.5081,427.1880,013.6081,332.7281,332.7218,400
Jul 25, 202479,542.1180,143.1079,477.8380,039.8080,039.809,700
Jul 24, 202480,343.3880,519.5879,750.5180,148.8880,148.889,900
Jul 23, 202480,724.3080,766.4179,224.3280,429.0480,429.0413,100
Jul 22, 202480,408.9080,800.9280,100.6580,502.0880,502.0811,400
Jul 19, 202481,585.0681,587.7680,499.1080,604.6580,604.6516,100
Jul 18, 202480,514.2581,522.5580,390.3781,343.4681,343.469,300
Jul 16, 202480,731.4980,898.3080,598.0680,716.5580,716.558,700
Jul 15, 202480,686.5480,862.5480,556.9780,664.8680,664.8616,200
Jul 12, 202480,093.6280,893.5179,843.3980,519.3480,519.3418,400
Jul 11, 202480,170.0980,170.0979,464.3879,897.3479,897.348,200
Jul 10, 202480,481.3680,481.3679,435.7679,924.7779,924.779,300
Jul 9, 202480,107.2180,397.1779,998.5680,351.6480,351.646,200
Jul 8, 202479,915.0080,067.4679,731.8379,960.3879,960.3814,100
Jul 5, 202479,778.9880,149.8779,478.9679,996.6079,996.6016,200
Jul 4, 202480,321.7980,392.6479,986.4180,049.6780,049.678,800
Jul 3, 202480,013.7780,074.3079,754.9579,986.8079,986.80-
Jul 2, 202479,840.3779,855.8779,231.1179,441.4579,441.45-
Jul 1, 202479,043.3579,561.0078,971.7979,476.1979,476.19-
Jun 28, 202479,457.5879,671.5878,905.8979,032.7379,032.7317,200
Jun 27, 202478,758.6779,396.0378,467.3479,243.1879,243.189,600
Jun 26, 202478,094.0278,759.4077,945.9478,674.2578,674.258,600
Jun 25, 202477,529.1978,164.7177,459.6078,053.5278,053.528,800
Jun 24, 202476,885.6577,423.0276,745.9477,341.0877,341.0813,900
Jun 21, 202477,729.4877,808.4576,802.0077,209.9077,209.9023,200
Jun 20, 202477,554.8377,643.0977,100.3677,478.9377,478.938,700
Jun 19, 202477,543.2277,851.6376,954.8777,337.5977,337.5911,100
Jun 18, 202477,235.3177,366.7777,071.4477,301.1477,301.147,400
Jun 14, 202476,912.3877,081.3076,549.0576,992.7776,992.7712,400
Jun 13, 202477,102.0577,145.4676,719.7076,810.9076,810.907,500
Jun 12, 202476,679.1177,050.5376,533.7876,606.5776,606.579,700
Jun 11, 202476,680.9076,860.5376,296.4476,456.5976,456.596,700
Jun 10, 202476,935.4177,079.0476,379.7376,490.0876,490.0817,300
Jun 7, 202475,031.7976,795.3174,941.8876,693.3676,693.3629,000
Jun 6, 202475,078.7075,297.7374,474.9475,074.5175,074.5113,300
Jun 5, 202473,027.8874,534.8271,879.4474,382.2474,382.2417,200
Jun 4, 202476,285.7876,300.4670,234.4372,079.0572,079.0539,100
Jun 3, 202476,583.2976,738.8975,678.4376,468.7876,468.7819,300
May 31, 202474,208.5374,478.8973,765.1573,961.3173,961.3119,200
May 30, 202474,365.8874,493.5573,668.7373,885.6073,885.6011,800
May 29, 202474,826.9474,986.2274,454.5574,502.9074,502.908,200
May 28, 202475,585.4075,585.4075,083.2275,170.4575,170.456,900
May 27, 202475,655.4676,009.6875,175.2775,390.5075,390.5010,200
May 24, 202475,335.4575,636.5075,244.2275,410.3975,410.3910,300
May 23, 202474,253.5375,499.9174,158.3575,418.0475,418.0411,900
May 22, 202474,165.5274,307.7973,860.3374,221.0674,221.066,200
May 21, 202473,842.9674,189.1973,762.3773,953.3173,953.3111,000
May 17, 202473,711.3174,070.8473,459.8073,917.0373,917.0311,900
May 16, 202473,338.2473,749.4772,529.9773,663.7273,663.729,700

Related Tickers

^GSPC S&P 500
5,958.38
+0.70%
 
^DJI Dow Jones Industrial Average
42,654.74
+0.78%
 
^IXIC NASDAQ Composite
19,211.10
+0.52%
 
^NYA NYSE COMPOSITE (DJ)
19,934.06
+0.75%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,150.90
+0.00%
 
^BUK100P Cboe UK 100
867.47
+0.71%
 
^RUT Russell 2000
2,113.25
+0.89%
 
^VIX CBOE Volatility Index
17.24
-3.31%
 
^FTSE FTSE 100
8,684.56
+0.59%
 
^GDAXI DAX P
23,767.43
+0.30%
 
^FCHI CAC 40
7,886.69
+0.42%
 
^STOXX50E EURO STOXX 50 I
5,427.53
+0.29%
 
^N100 Euronext 100 Index
1,596.94
+0.41%
 
^BFX BEL 20
4,447.35
+1.02%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,753.72
-0.00%
 
^HSI HANG SENG INDEX
23,345.05
-0.46%
 
000001.SS SSE Composite Index
3,367.46
-0.40%
 
399001.SZ Shenzhen Index
10,179.60
-0.07%
 
^STI STI Index
3,897.87
+0.15%
 
^AXJO S&P/ASX 200
8,343.70
+0.56%
 
^AORD ALL ORDINARIES
8,579.90
+0.59%
 
^JKSE IDX COMPOSITE
7,106.53
+0.94%
 
^KLSE FTSE Bursa Malaysia KLCI
1,571.75
-0.08%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,786.79
-0.73%
 
^KS11 KOSPI Composite Index
2,626.87
+0.21%
 
^TWII TWSE Capitalization Weighted Stock Index
21,843.69
+0.52%
 
^GSPTSE S&P/TSX Composite index
25,971.93
+0.29%
 
^BVSP IBOVESPA
139,187.39
-0.11%
 
^MXX IPC MEXICO
57,987.14
+0.05%
 
^IPSA S&P IPSA
8,386.16
-0.30%
 
^MERV MERVAL
2,318,360.00
+0.87%
 
^TA125.TA TA-125
2,678.10
-0.21%
 
^CASE30 EGX 30 Price Return Index
31,941.20
+0.36%
 
^JN0U.JO Top 40 USD Net TRI Index
5,049.60
+0.11%