Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Free Realtime Quote INR

S&P BSE 200 INDEX (BSE-200.BO)

10,369.51
-159.84
(-1.52%)
As of 12:19:08 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510,508.4110,514.6810,338.7510,369.5110,369.51-
Apr 3, 202510,450.4210,539.0410,450.0910,529.3510,529.357,000
Apr 2, 202510,476.7010,559.5810,438.9010,551.7210,551.726,200
Apr 1, 202510,555.9410,631.2310,443.5410,457.3410,457.346,000
Mar 28, 202510,659.3010,686.0410,575.7410,603.5010,603.509,100
Mar 27, 202510,549.9110,659.7410,546.3510,645.4110,645.4112,000
Mar 26, 202510,671.1910,699.2610,573.0810,580.5310,580.537,600
Mar 25, 202510,752.5610,771.9410,630.2810,658.5010,658.508,700
Mar 24, 202510,638.1010,718.8510,596.4010,694.9210,694.927,200
Mar 21, 202510,471.8110,576.6010,453.8110,558.5710,558.576,300
Mar 20, 202510,440.6210,488.0210,381.8710,474.3210,474.326,200
Mar 19, 202510,319.9110,383.3810,281.7310,368.6910,368.697,800
Mar 18, 202510,174.0910,295.0810,154.7910,286.2210,286.226,400
Mar 17, 202510,060.1710,140.2410,056.5810,112.3710,112.374,800
Mar 13, 202510,143.8410,144.2510,045.4910,052.2910,052.294,600
Mar 12, 202510,139.7310,156.2510,017.1810,090.8510,090.855,800
Mar 11, 202510,013.4010,127.369,998.6910,112.4610,112.465,700
Mar 10, 202510,181.6510,211.7610,064.1210,080.8910,080.896,000
Mar 7, 202510,169.0310,203.5310,127.4710,154.2810,154.286,200
Mar 6, 202510,165.9610,170.4610,065.9510,160.8610,160.866,300
Mar 5, 20259,920.1810,084.949,911.2510,074.2010,074.207,200
Mar 4, 20259,864.489,932.869,823.089,917.399,917.395,900
Mar 3, 20259,928.709,967.149,819.579,920.229,920.229,400
Feb 28, 202510,049.5310,055.729,878.109,901.089,901.087,300
Feb 27, 202510,163.2910,168.0610,094.1910,108.2710,108.274,000
Feb 25, 202510,166.5710,198.7510,127.1110,141.2110,141.214,600
Feb 24, 202510,204.6910,204.6910,144.9610,161.6810,161.683,700
Feb 21, 202510,331.1610,361.2010,234.0410,265.8110,265.815,900
Feb 20, 202510,271.9110,342.5810,255.9910,338.7010,338.704,700
Feb 19, 202510,238.5510,344.2610,200.1010,302.7410,302.744,700
Feb 18, 202510,289.7510,289.7510,197.0610,268.8310,268.835,400
Feb 17, 202510,213.4710,282.5610,131.7810,275.5010,275.506,000
Feb 14, 202510,405.6910,413.4710,189.6610,260.1610,260.165,900
Feb 13, 202510,376.3310,470.3010,353.1210,367.9810,367.984,900
Feb 12, 202510,369.1810,410.8410,207.2010,367.1510,367.157,900
Feb 11, 202510,563.6910,564.3210,338.3910,379.6310,379.635,600
Feb 10, 202510,684.3410,687.0210,535.4010,563.2310,563.234,300
Feb 7, 202510,705.3110,742.7310,629.1210,684.5810,684.585,100
Feb 6, 202510,796.1410,799.2710,673.8510,696.8810,696.883,800
Feb 5, 202510,784.8110,805.4110,744.7410,754.1410,754.145,200
Feb 4, 202510,655.6310,759.1110,621.8810,751.4310,751.435,600
Feb 3, 202510,599.8210,599.8810,523.0910,583.3410,583.347,800
Jan 31, 202510,553.8910,680.2310,538.1810,665.2910,665.297,900
Jan 30, 202510,526.0610,570.0810,486.5110,532.4310,532.435,900
Jan 29, 202510,394.6010,507.8310,389.7110,500.4910,500.495,300
Jan 28, 202510,366.4810,451.9010,298.9210,366.2710,366.279,200
Jan 27, 202510,430.9710,431.5910,313.7110,331.5810,331.589,300
Jan 24, 202510,592.4610,626.8610,485.6510,502.0810,502.085,200
Jan 23, 202510,526.5410,613.2810,502.9310,589.6810,589.685,200
Jan 22, 202510,551.8210,554.8110,427.5410,525.7110,525.716,100
Jan 21, 202510,728.2210,728.2210,508.1410,518.3110,518.317,200
Jan 20, 202510,692.0310,721.0210,612.7410,697.1410,697.146,700
Jan 17, 202510,667.4510,667.7410,587.0510,639.6810,639.685,200
Jan 16, 202510,682.5910,685.1510,645.9810,657.9310,657.936,300
Jan 15, 202510,618.5110,624.1710,541.5110,583.6510,583.656,800
Jan 14, 202510,455.5410,583.9810,455.5410,554.2810,554.2810,100
Jan 13, 202510,589.8210,625.7210,432.7210,449.8810,449.8810,100
Jan 10, 202510,800.1910,814.8610,669.7310,697.4710,697.477,100
Jan 9, 202510,887.6410,887.6410,789.6610,797.2210,797.224,300
Jan 8, 202510,938.7610,938.7610,797.2210,881.0410,881.045,100
Jan 7, 202510,883.9510,972.0310,883.9410,920.6210,920.625,400
Jan 6, 202511,112.6411,124.1510,847.0610,875.9010,875.908,000
Jan 3, 202511,179.6811,179.6811,085.7311,097.2711,097.276,100
Jan 2, 202511,000.7611,162.6810,978.4411,156.4311,156.435,000
Dec 31, 202410,898.0110,954.4410,837.9310,931.0610,931.064,200
Dec 30, 202410,975.7311,020.2210,895.4210,938.8310,938.836,200
Dec 27, 202410,992.6411,039.4610,969.4610,976.1910,976.193,700
Dec 26, 202410,975.6411,001.6610,925.5110,972.3710,972.374,100
Dec 24, 202410,988.9211,014.7810,936.3810,956.3310,956.333,900
Dec 23, 202410,970.2111,027.8310,927.2410,966.0810,966.084,800
Dec 20, 202411,139.8611,165.7610,886.1410,905.8610,905.865,800
Dec 19, 202411,039.3511,131.9311,037.3111,116.0311,116.035,000
Dec 18, 202411,297.0711,306.5911,188.2711,213.3111,213.315,200
Dec 17, 202411,406.6811,419.2011,279.7211,288.8311,288.838,000
Dec 16, 202411,437.4711,459.2211,392.9011,424.2711,424.274,700
Dec 13, 202411,360.9011,449.2111,199.2511,441.7111,441.716,700
Dec 12, 202411,419.4411,429.2711,366.8211,374.7911,374.797,400
Dec 11, 202411,406.9011,433.7011,390.4711,413.5811,413.584,800
Dec 10, 202411,409.4211,416.5111,351.9711,397.4411,397.445,300
Dec 9, 202411,407.4411,426.4111,370.1311,389.8311,389.836,100
Dec 6, 202411,424.8711,438.8311,376.6111,413.2511,413.257,300
Dec 5, 202411,352.4311,446.3011,253.7411,398.0211,398.026,800
Dec 4, 202411,319.0811,339.3511,258.0511,312.0811,312.088,000
Dec 3, 202411,237.8011,287.2211,212.3811,280.0511,280.058,100
Dec 2, 202411,125.7111,198.0811,082.9611,193.9211,193.925,500
Nov 29, 202411,049.6511,148.2711,047.4311,123.3811,123.386,500
Nov 28, 202411,160.5911,194.5311,018.1611,036.8911,036.897,400
Nov 27, 202411,110.5011,168.4911,068.4911,141.9811,141.986,300
Nov 26, 202411,132.6911,142.7111,068.1211,083.3611,083.367,400
Nov 25, 202411,100.4111,154.0511,067.3511,090.7911,090.797,900
Nov 22, 202410,739.3910,951.8310,722.4110,937.6610,937.667,900
Nov 21, 202410,802.7010,802.7010,663.8110,722.0310,722.039,200
Nov 19, 202410,812.1410,931.1510,792.6210,815.6210,815.627,900
Nov 18, 202410,845.7010,847.5010,724.5310,775.3810,775.388,100
Nov 14, 202410,788.4510,863.7610,777.0910,803.5210,803.527,400
Nov 13, 202410,934.5210,965.1610,763.7010,788.5510,788.5510,500
Nov 12, 202411,124.4111,158.4110,948.2410,966.6310,966.635,200
Nov 11, 202411,088.9111,182.4611,034.6411,096.5711,096.578,300
Nov 8, 202411,186.9511,199.4511,087.0811,109.1711,109.176,400
Nov 7, 202411,326.0511,326.0511,164.0111,168.6411,168.645,900
Nov 6, 202411,170.9211,299.9111,136.2611,287.2511,287.257,400
Nov 5, 202411,009.2211,128.7610,949.9711,119.5311,119.536,200
Nov 4, 202411,183.5611,183.5610,958.9911,037.4611,037.467,200
Nov 1, 202411,211.9511,211.9511,168.8911,178.9711,178.972,200
Oct 31, 202411,202.2211,202.2211,097.9811,120.8311,120.836,600
Oct 30, 202411,215.0311,256.2911,164.7411,179.1211,179.127,600
Oct 29, 202411,174.1211,234.5311,060.3211,225.8211,225.828,500
Oct 28, 202411,097.7211,213.3811,050.8311,157.3311,157.3312,100
Oct 25, 202411,232.0511,237.9211,028.4311,085.2911,085.297,500
Oct 24, 202411,240.5511,254.8411,188.8311,214.1511,214.155,400
Oct 23, 202411,191.8411,303.4311,176.9011,229.1311,229.138,700
Oct 22, 202411,426.6111,453.3311,219.9311,230.6011,230.607,400
Oct 21, 202411,547.7011,555.9211,404.4311,421.1711,421.175,800
Oct 18, 202411,422.4711,510.3011,351.2211,491.4411,491.446,200
Oct 17, 202411,618.7211,619.7411,451.7511,457.7911,457.795,100
Oct 16, 202411,616.7611,649.1811,561.1111,591.3311,591.334,100
Oct 15, 202411,673.9911,686.0811,600.1111,629.3511,629.354,000
Oct 14, 202411,612.7911,648.9311,599.7411,643.1011,643.105,300
Oct 11, 202411,582.6111,605.6011,555.2811,582.2811,582.284,900
Oct 10, 202411,642.4611,662.4511,577.0011,584.4811,584.484,900
Oct 9, 202411,623.7111,691.6011,576.6511,590.3211,590.327,500
Oct 8, 202411,348.2311,578.1411,347.6711,564.0211,564.027,100
Oct 7, 202411,594.5211,622.4011,366.3211,413.2211,413.2210,900
Oct 4, 202411,645.0211,760.1311,539.9511,559.0411,559.049,400
Oct 3, 202411,746.4211,856.6811,656.4111,676.0311,676.038,800
Oct 1, 202411,932.9411,970.8111,897.9311,931.6411,931.645,800
Sep 30, 202412,034.4012,045.1011,919.3111,926.9211,926.926,900
Sep 27, 202412,086.9612,107.3412,057.6412,067.5912,067.598,100
Sep 26, 202412,004.2712,079.2111,986.0812,072.3512,072.356,300
Sep 25, 202411,995.8312,002.8311,940.9511,993.6211,993.626,100
Sep 24, 202411,997.9312,016.2911,976.5511,996.4111,996.416,400
Sep 23, 202411,933.9511,996.3411,931.4311,991.5211,991.527,700
Sep 20, 202411,780.9111,920.4511,741.3711,903.6811,903.6826,100
Sep 19, 202411,789.7611,829.0911,663.6911,726.7511,726.7530,000
Sep 18, 202411,774.8211,783.4111,687.7411,731.0111,731.0110,000
Sep 17, 202411,782.5811,786.5611,745.3511,771.3011,771.307,600
Sep 16, 202411,785.5611,799.9011,748.6811,768.4311,768.439,800
Sep 13, 202411,779.1511,779.1511,734.8811,752.0211,752.029,700
Sep 12, 202411,625.7811,766.8411,588.9811,752.0111,752.0112,900
Sep 11, 202411,620.3811,651.5911,541.8811,558.4911,558.4912,300
Sep 10, 202411,594.2011,648.6611,553.4011,608.7111,608.7111,700
Sep 9, 202411,500.8711,565.9611,452.8011,554.2111,554.2115,200
Sep 6, 202411,674.3511,674.3511,502.5711,525.6811,525.6825,600
Sep 5, 202411,709.0611,721.1211,661.3011,668.6211,668.629,600
Sep 4, 202411,581.6311,682.2411,580.9411,675.0311,675.039,000
Sep 3, 202411,725.1711,726.7911,694.4311,702.6211,702.628,700
Sep 2, 202411,728.3611,728.3611,664.9411,696.1611,696.1614,600
Aug 30, 202411,690.1311,697.7411,657.0011,679.2711,679.2712,200
Aug 29, 202411,623.3111,644.3211,565.0111,632.6911,632.6912,200
Aug 28, 202411,626.8911,646.1511,579.1111,614.5711,614.577,000
Aug 27, 202411,611.8211,626.0011,586.6311,605.0211,605.027,700
Aug 26, 202411,570.5311,604.9511,545.8711,594.6511,594.659,800
Aug 23, 202411,556.7511,561.7811,511.4611,521.3211,521.3213,500
Aug 22, 202411,550.7811,552.1411,520.1211,532.8811,532.887,800
Aug 21, 202411,467.8611,508.3011,454.3011,501.9211,501.927,900
Aug 20, 202411,441.0211,473.5611,415.3911,468.1011,468.1030,800
Aug 19, 202411,421.7911,430.0411,382.9111,398.1311,398.1310,200
Aug 16, 202411,266.3411,380.3611,214.7311,372.0211,372.0212,800
Aug 14, 202411,217.1511,217.3411,152.9611,179.4311,179.4311,800
Aug 13, 202411,302.4411,306.8811,179.7711,188.4511,188.4514,600
Aug 12, 202411,229.5911,329.1211,215.1411,291.1311,291.1314,900
Aug 9, 202411,323.7411,326.4911,270.3111,297.7111,297.7113,400
Aug 8, 202411,274.7311,283.8211,173.1111,184.0211,184.0215,100
Aug 7, 202411,229.8611,276.1811,177.5211,268.2111,268.2110,000
Aug 6, 202411,154.6011,295.5711,053.7611,069.0211,069.0216,200
Aug 5, 202411,093.9411,271.0911,046.1411,118.4011,118.4027,000
Aug 2, 202411,478.2211,520.3911,445.5011,455.5611,455.5619,400
Aug 1, 202411,616.4011,629.5211,539.1111,577.4211,577.4213,600
Jul 31, 202411,572.5511,588.5811,539.7311,579.8111,579.8115,500
Jul 30, 202411,528.5911,574.6211,503.7811,527.2311,527.2313,400
Jul 29, 202411,538.5211,568.3211,481.1111,515.9711,515.9721,900
Jul 26, 202411,311.4111,484.2911,302.1211,475.1311,475.1317,900
Jul 25, 202411,199.8511,290.5111,184.5211,279.3211,279.3215,000
Jul 24, 202411,274.0511,305.6911,231.5811,276.0911,276.0913,000
Jul 23, 202411,347.7211,351.1011,022.0911,270.0511,270.0524,900
Jul 22, 202411,229.6511,338.0611,191.2311,306.4611,306.4615,400
Jul 19, 202411,447.6811,447.6811,258.3111,269.2011,269.2016,500
Jul 18, 202411,396.2811,444.6411,320.7611,432.6011,432.6015,400
Jul 16, 202411,444.1811,449.6411,402.9311,411.5411,411.5417,200
Jul 15, 202411,398.1211,430.7511,364.4111,418.6611,418.6617,200
Jul 12, 202411,347.3511,408.3611,317.6111,361.2511,361.2518,300
Jul 11, 202411,343.9411,343.9811,263.3611,314.3911,314.3920,500
Jul 10, 202411,368.0211,368.0311,168.9611,303.1211,303.1221,100
Jul 9, 202411,323.8711,345.9411,296.0111,340.3511,340.3521,100
Jul 8, 202411,304.4711,315.5411,255.2911,288.4011,288.4022,400
Jul 5, 202411,245.4211,310.6411,219.1111,296.2411,296.2430,000
Jul 4, 202411,281.8111,291.8411,246.8211,261.8811,261.8813,900
Jul 3, 202411,226.5211,249.5311,197.5711,238.4311,238.43-
Jul 2, 202411,221.6211,222.6911,115.8511,155.4311,155.43-
Jul 1, 202411,120.8311,184.1411,104.1511,177.2211,177.22-
Jun 28, 202411,133.2811,165.8511,094.0711,106.3311,106.3327,600
Jun 27, 202411,053.6811,121.6011,025.6611,102.9011,102.9022,900
Jun 26, 202411,009.0611,046.4910,969.3211,036.4211,036.4236,400
Jun 25, 202410,988.7111,012.0910,951.5711,001.6711,001.6714,100
Jun 24, 202410,888.3010,963.4610,848.5510,956.5110,956.5119,200
Jun 21, 202411,007.5011,012.0110,899.3710,923.9710,923.9722,700
Jun 20, 202410,969.7910,983.4910,914.8210,968.3710,968.3714,300
Jun 19, 202411,019.1311,021.0310,894.2510,938.0410,938.0430,200
Jun 18, 202410,982.3410,991.6510,955.2810,984.4010,984.4016,800
Jun 14, 202410,900.6310,947.1710,862.1010,939.0310,939.0322,000
Jun 13, 202410,900.3210,903.7010,841.3310,875.7910,875.7916,600
Jun 12, 202410,820.8010,864.3410,806.7110,823.7910,823.7919,900
Jun 11, 202410,799.7410,836.5310,750.3510,781.1510,781.1522,200
Jun 10, 202410,817.8010,834.7010,745.0410,764.1110,764.1127,700
Jun 7, 202410,575.0710,767.2210,545.5610,758.1910,758.1935,700
Jun 6, 202410,541.8110,613.3910,487.9710,566.2610,566.2631,000
Jun 5, 202410,207.4610,452.359,979.3110,433.7510,433.7547,900
Jun 4, 202410,788.8510,789.549,735.1310,066.8510,066.8574,200
Jun 3, 202410,823.0010,843.0410,702.0510,796.3710,796.3748,300
May 31, 202410,457.0810,477.7710,395.4910,432.2410,432.2439,700
May 30, 202410,497.6810,509.4210,378.5910,406.9510,406.9528,100
May 29, 202410,544.6510,563.7010,503.7110,508.1810,508.1817,900
May 28, 202410,660.4410,660.4410,566.6110,582.4810,582.4821,500
May 27, 202410,674.3510,690.9210,606.3210,628.2810,628.2840,100
May 24, 202410,622.0910,666.4610,603.4510,626.3210,626.3275,200
May 23, 202410,510.4510,635.3510,494.1310,627.4110,627.4138,400
May 22, 202410,503.9710,503.9810,427.0310,492.3210,492.3219,000
May 21, 202410,432.6510,482.8010,406.8610,461.5610,461.5621,200
May 17, 202410,364.8810,411.6510,344.4410,401.8110,401.8124,200
May 16, 202410,305.3710,359.8610,206.5310,349.0310,349.0317,900
May 15, 202410,269.2010,292.2610,229.6310,254.4210,254.4216,500
May 14, 202410,176.7010,254.4910,158.5710,237.9210,237.9222,000
May 13, 202410,132.2610,179.2410,007.1710,166.8310,166.8318,000
May 10, 202410,099.2710,148.7610,070.7310,136.3510,136.3519,700
May 9, 202410,262.0610,262.0610,062.4810,073.7110,073.7122,200
May 8, 202410,181.0110,273.1910,153.8110,243.6910,243.6943,900
May 7, 202410,332.2410,333.6710,172.4210,210.6810,210.6843,800
May 6, 202410,395.6110,396.4010,287.4910,311.1810,311.1827,300
May 3, 202410,470.9210,476.5510,287.0110,347.5310,347.5336,100
May 2, 202410,376.2910,436.6310,370.8210,414.7210,414.7230,100
Apr 30, 202410,401.1910,448.5110,355.3810,368.9510,368.9533,400
Apr 29, 202410,322.5610,376.1310,288.6310,370.5710,370.5748,300
Apr 26, 202410,328.6410,335.7910,265.9210,275.8110,275.8169,000
Apr 25, 202410,215.3110,317.4010,208.3810,302.3210,302.32220,100
Apr 24, 202410,232.4010,256.4110,221.5610,234.3210,234.3239,900
Apr 23, 202410,234.3210,234.7610,192.9710,199.3610,199.3646,300
Apr 22, 202410,173.7410,192.4210,122.8610,179.3010,179.3036,300
Apr 19, 20249,978.4810,106.369,918.5510,088.9410,088.9421,200
Apr 18, 202410,160.0010,196.3410,031.6810,049.6110,049.6120,500
Apr 16, 202410,088.6310,142.8710,070.8310,109.8910,109.8922,800
Apr 15, 202410,073.1310,222.7810,073.1310,150.3610,150.3628,500
Apr 12, 202410,356.3210,368.7110,270.9810,275.7210,275.7226,000
Apr 10, 202410,347.5810,374.9810,326.6410,366.1210,366.1217,300
Apr 9, 202410,372.2610,372.2610,287.1210,306.2210,306.2218,300
Apr 8, 202410,315.2010,341.5710,288.8310,319.8210,319.8229,000
Apr 5, 202410,254.9610,273.7710,216.7410,263.6110,263.6122,200
Apr 4, 202410,294.3210,302.1310,180.4110,245.9010,245.9028,700

Related Tickers

^GSPC S&P 500
5,396.52
-4.84%
 
^DJI Dow Jones Industrial Average
40,545.93
-3.98%
 
^IXIC NASDAQ Composite
16,550.61
-5.97%
 
^NYA NYSE COMPOSITE (DJ)
18,767.19
-3.92%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,916.25
-4.77%
 
^BUK100P Cboe UK 100
842.56
0.00%
 
^RUT Russell 2000
1,910.55
-6.59%
 
^VIX CBOE Volatility Index
30.02
+39.56%
 
^FTSE FTSE 100
8,474.74
0.00%
 
^GDAXI DAX P
21,717.39
-3.01%
 
^FCHI CAC 40
7,598.98
-3.31%
 
^STOXX50E EURO STOXX 50 I
5,113.28
-3.59%
 
^N100 Euronext 100 Index
1,513.04
-3.19%
 
^BFX BEL 20
4,294.73
-1.14%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
33,780.58
-2.75%
 
^HSI HANG SENG INDEX
22,849.81
-1.52%
 
000001.SS SSE Composite Index
3,342.01
-0.24%
 
399001.SZ Shenzhen Index
10,365.73
-1.40%
 
^STI STI Index
3,844.01
-2.49%
 
^AXJO S&P/ASX 200
7,667.80
-2.44%
 
^AORD ALL ORDINARIES
7,847.60
-2.55%
 
^BSESN S&P BSE SENSEX
75,564.80
-0.96%
 
^JKSE IDX COMPOSITE
6,510.62
+0.59%
 
^KLSE FTSE Bursa Malaysia KLCI
1,502.86
-1.06%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,225.28
-0.92%
 
^KS11 KOSPI Composite Index
2,465.42
-0.86%
 
^TWII TWSE Capitalization Weighted Stock Index
21,298.22
+0.08%
 
^GSPTSE S&P/TSX Composite index
24,335.77
-3.84%
 
^BVSP IBOVESPA
131,140.66
-0.04%
 
^MXX IPC MEXICO
54,089.28
+0.54%
 
^IPSA S&P IPSA
7,719.22
+0.27%
 
^MERV MERVAL
2,275,658.80
-3.43%
 
^TA125.TA TA-125
2,481.33
-0.85%
 
^CASE30 EGX 30 Price Return Index
31,699.60
-1.02%
 
^JN0U.JO Top 40 USD Net TRI Index
4,546.32
-3.12%