Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

BSE Limited (BSE.NS)

Compare
5,757.80
-201.35
(-3.38%)
At close: February 21 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255,939.906,047.455,712.455,757.805,757.803,359,740
Feb 20, 20255,687.005,983.005,604.505,959.155,959.154,888,570
Feb 19, 20255,155.005,674.705,149.955,631.005,631.003,943,621
Feb 18, 20255,209.005,227.005,090.005,186.105,186.101,252,841
Feb 17, 20255,099.505,234.004,971.005,208.705,208.701,919,814
Feb 14, 20255,335.005,335.005,066.005,120.555,120.552,380,887
Feb 13, 20255,364.005,394.955,206.005,255.455,255.451,953,805
Feb 12, 20255,194.005,435.005,044.105,355.305,355.304,265,086
Feb 11, 20255,650.005,664.055,151.005,187.155,187.152,408,978
Feb 10, 20255,730.005,794.955,600.005,629.605,629.601,375,894
Feb 7, 20255,500.005,748.705,463.105,726.105,726.102,679,040
Feb 6, 20255,858.005,858.005,520.005,567.555,567.551,956,398
Feb 5, 20255,618.455,855.005,570.005,833.105,833.102,074,466
Feb 4, 20255,468.005,593.655,451.955,565.355,565.351,255,017
Feb 3, 20255,331.005,440.005,270.005,415.405,415.401,122,494
Feb 1, 20255,323.505,469.455,251.005,404.055,404.051,254,612
Jan 31, 20255,255.005,318.655,218.055,305.955,305.951,102,555
Jan 30, 20255,422.555,426.905,192.055,238.905,238.901,470,315
Jan 29, 20255,150.005,384.405,136.055,362.755,362.751,702,312
Jan 28, 20255,441.155,488.005,131.655,156.755,156.752,816,761
Jan 27, 20255,709.005,763.305,371.005,441.155,441.152,045,887
Jan 24, 20255,910.006,049.805,812.255,835.605,835.601,241,960
Jan 23, 20255,764.905,950.005,716.255,909.705,909.701,356,629
Jan 22, 20255,800.005,815.005,601.005,758.705,758.701,550,508
Jan 21, 20256,000.956,009.705,741.655,789.905,789.901,390,909
Jan 20, 20256,070.006,133.405,914.955,979.805,979.801,277,452
Jan 17, 20255,977.006,024.655,875.005,998.755,998.751,199,163
Jan 16, 20255,830.006,030.905,814.055,994.655,994.652,753,235
Jan 15, 20255,550.005,809.005,550.005,786.005,786.003,633,566
Jan 14, 20255,275.005,497.905,202.055,448.855,448.852,409,116
Jan 13, 20255,070.505,249.905,023.105,156.605,156.602,083,758
Jan 10, 20255,184.455,260.005,066.505,121.655,121.651,308,509
Jan 9, 20255,400.405,429.005,191.055,205.255,205.25964,500
Jan 8, 20255,392.005,438.955,257.005,400.405,400.401,266,903
Jan 7, 20255,090.005,465.005,090.005,388.305,388.302,007,278
Jan 6, 20255,350.005,377.505,054.955,089.005,089.001,272,607
Jan 3, 20255,493.555,561.405,313.105,339.755,339.751,058,807
Jan 2, 20255,446.455,500.005,359.905,466.205,466.20825,641
Jan 1, 20255,328.005,438.605,296.005,426.005,426.00824,463
Dec 31, 20245,308.005,350.005,215.405,325.405,325.40902,246
Dec 30, 20245,250.005,368.005,221.555,308.505,308.501,958,051
Dec 27, 20245,473.505,491.605,257.155,278.505,278.501,005,333
Dec 26, 20245,449.005,476.855,357.305,442.355,442.35856,359
Dec 24, 20245,557.955,565.005,421.905,449.605,449.60971,752
Dec 23, 20245,600.005,644.005,425.005,548.305,548.301,478,368
Dec 20, 20245,821.005,837.955,512.255,542.855,542.851,617,281
Dec 19, 20245,500.005,802.555,455.005,791.455,791.451,996,884
Dec 18, 20245,747.005,751.305,562.005,632.455,632.451,352,848
Dec 17, 20245,672.205,767.005,654.055,727.905,727.901,441,600
Dec 16, 20245,655.005,735.955,620.005,663.805,663.801,622,407
Dec 13, 20245,605.005,654.005,481.005,634.955,634.951,774,337
Dec 12, 20245,589.655,717.705,572.055,610.705,610.702,015,465
Dec 11, 20245,459.005,578.905,427.055,552.205,552.201,586,490
Dec 10, 20245,487.005,535.705,352.055,466.355,466.352,418,310
Dec 9, 20245,377.005,607.955,309.905,467.105,467.104,086,396
Dec 6, 20245,281.455,445.005,246.605,396.455,396.456,297,523
Dec 5, 20244,599.005,250.004,591.505,194.905,194.9011,946,477
Dec 4, 20244,536.304,595.004,485.604,572.054,572.051,434,495
Dec 3, 20244,572.004,624.004,492.504,513.804,513.801,275,930
Dec 2, 20244,660.004,687.904,531.604,563.854,563.851,579,496
Nov 29, 20244,613.004,708.804,586.504,670.754,670.752,237,538
Nov 28, 20244,528.004,600.004,470.254,573.954,573.951,597,877
Nov 27, 20244,458.004,499.004,280.004,476.254,476.252,985,759
Nov 26, 20244,598.004,659.004,392.004,431.104,431.104,382,423
Nov 25, 20244,840.004,955.004,587.154,686.804,686.8012,282,693
Nov 22, 20244,725.004,784.704,661.104,719.954,719.951,531,614
Nov 21, 20244,740.004,818.004,570.004,695.154,695.152,413,902
Nov 19, 20244,748.004,858.004,693.604,727.354,727.352,328,859
Nov 18, 20244,564.004,740.004,471.854,706.004,706.002,507,716
Nov 14, 20244,499.004,665.004,495.004,547.804,547.801,878,541
Nov 13, 20244,737.554,789.004,451.704,491.804,491.803,647,865
Nov 12, 20244,675.004,783.904,621.054,678.204,678.201,810,046
Nov 11, 20244,675.004,747.754,560.004,623.154,623.151,987,606
Nov 8, 20244,904.004,969.004,650.304,693.904,693.903,192,229
Nov 7, 20244,715.554,897.404,700.004,872.054,872.053,209,993
Nov 6, 20244,648.004,815.004,618.454,684.554,684.553,192,252
Nov 5, 20244,445.004,625.004,402.304,602.954,602.952,680,408
Nov 4, 20244,444.004,560.004,372.004,413.654,413.652,157,364
Nov 1, 20244,482.304,524.004,414.554,463.654,463.65510,955
Oct 31, 20244,365.004,492.304,315.104,465.604,465.601,950,878
Oct 30, 20244,293.004,524.004,258.604,340.654,340.653,135,607
Oct 29, 20244,186.004,300.004,137.104,284.054,284.051,580,787
Oct 28, 20244,120.004,248.004,087.104,165.204,165.201,776,346
Oct 25, 20244,324.904,324.903,993.654,062.754,062.752,378,853
Oct 24, 20244,295.004,379.804,275.554,324.954,324.952,014,933
Oct 23, 20244,110.004,400.004,011.004,273.204,273.203,372,193
Oct 22, 20244,360.004,364.004,051.104,090.254,090.252,816,574
Oct 21, 20244,321.004,459.004,311.104,334.404,334.402,799,692
Oct 18, 20244,237.004,443.004,101.004,274.804,274.805,711,214
Oct 17, 20244,528.554,556.804,200.004,257.554,257.553,627,703
Oct 16, 20244,575.004,625.004,419.904,521.854,521.856,307,378
Oct 15, 20244,860.004,887.404,670.004,752.254,752.254,202,290
Oct 14, 20244,536.004,989.804,535.954,809.504,809.5012,710,647
Oct 11, 20244,265.004,550.004,248.704,496.454,496.456,486,810
Oct 10, 20244,219.004,349.004,165.654,216.154,216.153,478,960
Oct 9, 20244,307.004,395.004,160.004,181.054,181.055,523,535
Oct 8, 20243,863.854,275.003,831.154,242.654,242.657,024,196
Oct 7, 20244,190.004,260.003,781.053,826.453,826.456,157,156
Oct 4, 20243,980.004,194.303,851.004,108.154,108.157,604,579
Oct 3, 20243,800.004,235.003,745.053,953.603,953.6011,222,130
Oct 1, 20243,745.003,920.003,690.103,858.903,858.903,632,990
Sep 30, 20243,580.003,825.003,579.953,684.653,684.652,770,229
Sep 27, 20243,760.003,771.603,625.003,645.953,645.95975,112
Sep 26, 20243,935.003,939.953,735.003,759.053,759.051,910,051
Sep 25, 20243,993.004,003.003,826.103,837.853,837.851,583,459
Sep 24, 20243,952.004,077.003,911.203,980.153,980.152,446,010
Sep 23, 20244,001.004,200.003,896.053,932.353,932.355,203,722
Sep 20, 20243,735.004,050.003,679.053,984.953,984.956,839,594
Sep 19, 20243,896.003,896.003,575.953,711.203,711.206,245,517
Sep 18, 20243,348.003,945.003,345.003,896.153,896.1515,631,728
Sep 17, 20243,420.003,557.003,315.003,333.703,333.704,082,276
Sep 16, 20242,960.003,459.002,955.003,431.803,431.8010,658,953
Sep 13, 20242,892.002,935.502,874.002,902.702,902.70754,255
Sep 12, 20242,888.002,905.002,831.752,869.002,869.00384,636
Sep 11, 20242,851.002,945.902,828.802,881.902,881.90730,132
Sep 10, 20242,840.002,870.002,813.152,850.702,850.70444,342
Sep 9, 20242,819.202,849.002,741.302,834.802,834.80555,619
Sep 6, 20242,902.102,932.452,805.002,824.252,824.25722,880
Sep 5, 20242,768.002,895.002,768.002,890.602,890.601,531,205
Sep 4, 20242,705.002,815.002,701.002,760.352,760.35755,257
Sep 3, 20242,760.102,778.202,700.102,731.952,731.95436,496
Sep 2, 20242,839.502,839.502,751.002,765.102,765.10564,639
Aug 30, 20242,839.002,850.002,806.002,832.652,832.65662,020
Aug 29, 20242,784.002,837.002,762.202,811.752,811.751,080,089
Aug 28, 20242,765.002,835.402,741.502,780.652,780.651,571,064
Aug 27, 20242,733.002,753.452,681.002,700.252,700.25490,154
Aug 26, 20242,755.402,767.002,710.102,727.652,727.65384,051
Aug 23, 20242,726.852,800.002,701.102,741.652,741.651,397,860
Aug 22, 20242,692.002,750.002,669.502,726.852,726.85764,611
Aug 21, 20242,718.002,754.502,662.302,689.902,689.90543,111
Aug 20, 20242,683.502,763.002,652.002,703.002,703.001,349,232
Aug 19, 20242,671.952,720.002,646.002,676.202,676.20790,797
Aug 16, 20242,573.002,677.002,542.552,645.952,645.951,287,709
Aug 14, 20242,610.002,611.002,525.002,559.702,559.70416,027
Aug 13, 20242,588.002,617.802,544.002,592.052,592.05623,188
Aug 12, 20242,600.002,645.002,566.002,571.652,571.65651,385
Aug 9, 20242,624.952,681.002,562.152,650.502,650.501,773,232
Aug 8, 20242,657.002,657.002,530.002,599.802,599.803,643,222
Aug 7, 20242,380.002,416.002,341.902,398.552,398.55614,984
Aug 6, 20242,435.352,490.002,306.102,317.352,317.35912,824
Aug 5, 20242,444.002,488.602,340.002,387.602,387.601,503,846
Aug 2, 20242,575.002,619.002,556.852,563.702,563.70736,612
Aug 1, 20242,611.002,660.002,571.252,643.252,643.251,808,504
Jul 31, 20242,375.102,607.702,374.002,556.452,556.453,426,971
Jul 30, 20242,440.002,459.952,407.752,412.302,412.30317,927
Jul 29, 20242,466.302,472.952,424.002,440.252,440.25442,791
Jul 26, 20242,473.452,477.802,421.702,447.502,447.50449,183
Jul 25, 20242,400.002,490.502,361.052,468.302,468.301,439,123
Jul 24, 20242,245.002,435.002,243.602,413.502,413.502,155,888
Jul 23, 20242,206.802,295.002,115.002,226.302,226.301,491,065
Jul 22, 20242,220.002,298.002,180.002,208.352,208.35555,326
Jul 19, 20242,286.002,290.402,245.802,252.752,252.75567,924
Jul 18, 20242,365.002,366.902,284.002,300.402,300.40753,728
Jul 16, 20242,370.002,404.552,365.002,371.402,371.40409,094
Jul 15, 20242,380.002,389.002,330.002,371.252,371.25662,301
Jul 12, 20242,362.252,385.002,338.302,363.802,363.80618,662
Jul 11, 20242,272.002,388.002,272.002,332.552,332.552,347,668
Jul 10, 20242,331.002,384.002,245.002,254.252,254.252,301,227
Jul 9, 20242,390.002,453.952,328.002,336.602,336.601,166,229
Jul 8, 20242,410.002,420.002,356.002,380.352,380.35596,342
Jul 5, 20242,468.002,468.602,395.002,405.352,405.35836,004
Jul 4, 20242,458.002,499.002,454.002,457.352,457.35538,942
Jul 3, 20242,495.002,509.502,447.002,457.752,457.75728,280
Jul 2, 20242,560.002,560.002,483.002,487.102,487.101,079,501
Jul 1, 20242,600.002,619.752,570.052,574.102,574.10583,442
Jun 28, 20242,581.002,642.702,560.052,582.552,582.551,100,517
Jun 27, 20242,550.002,565.002,525.002,553.802,553.80583,469
Jun 26, 20242,532.002,556.052,501.002,541.102,541.10538,178
Jun 25, 20242,515.002,545.002,500.002,520.552,520.55453,837
Jun 24, 20242,550.002,550.002,492.002,497.952,497.95963,273
Jun 21, 20242,641.002,670.002,547.002,560.202,560.20748,696
Jun 20, 20242,720.002,720.002,592.002,639.452,639.45818,172
Jun 19, 20242,738.002,738.002,700.002,709.252,709.25432,583
Jun 18, 20242,760.002,764.602,725.002,738.352,738.35468,350
Jun 14, 2024 15.00 Dividend
Jun 14, 20242,740.002,777.752,701.752,758.902,758.90525,154
Jun 13, 20242,709.002,748.602,704.852,736.202,721.20521,303
Jun 12, 20242,685.002,719.002,670.002,702.852,688.03743,207
Jun 11, 20242,675.002,689.752,666.002,672.402,657.75747,784
Jun 10, 20242,681.802,718.002,654.152,660.702,646.11510,420
Jun 7, 20242,701.152,708.052,652.502,681.802,667.10602,909
Jun 6, 20242,701.002,737.002,683.002,701.152,686.34850,809
Jun 5, 20242,565.002,677.502,452.302,662.652,648.051,081,168
Jun 4, 20242,700.002,701.002,425.002,557.002,542.981,783,248
Jun 3, 20242,799.002,820.002,700.002,707.902,693.051,154,936
May 31, 20242,572.452,705.002,509.402,693.852,679.081,262,556
May 30, 20242,640.002,666.002,536.302,554.802,540.79970,560
May 29, 20242,690.002,697.952,627.352,637.202,622.74525,746
May 28, 20242,710.002,726.002,682.052,702.552,687.73480,894
May 27, 20242,736.952,743.802,652.002,703.502,688.68669,172
May 24, 20242,630.002,760.002,616.952,730.102,715.131,376,926
May 23, 20242,656.502,683.952,607.002,613.952,599.62941,843
May 22, 20242,735.002,755.002,651.952,655.852,641.291,100,102
May 21, 20242,794.002,794.002,720.002,726.302,711.35870,542
May 17, 20242,820.002,845.802,755.052,783.002,767.74566,484
May 16, 20242,884.002,884.402,789.002,818.352,802.90675,571
May 15, 20242,717.302,869.002,714.752,840.902,825.331,493,504
May 14, 20242,610.002,709.952,600.152,682.652,667.94736,538
May 13, 20242,675.902,675.902,568.952,597.652,583.41728,997
May 10, 20242,712.502,749.152,640.052,650.002,635.47849,344
May 9, 20242,791.002,885.002,700.002,710.152,695.291,156,845
May 8, 20242,775.002,830.002,770.452,819.402,803.94554,365
May 7, 20242,855.002,855.002,738.002,807.452,792.061,027,471
May 6, 20242,875.002,875.002,775.002,845.202,829.60772,761
May 3, 20242,887.702,894.402,813.352,850.752,835.12943,429
May 2, 20242,872.002,900.002,830.002,858.752,843.082,042,181
Apr 30, 20242,824.802,885.002,778.002,790.152,774.852,420,498
Apr 29, 20242,728.452,894.952,612.102,771.252,756.0611,245,177
Apr 26, 20243,111.003,229.803,111.003,210.353,192.75877,286
Apr 25, 20243,136.003,223.003,129.953,147.553,130.291,234,851
Apr 24, 20243,240.853,264.703,070.003,129.953,112.792,127,469
Apr 23, 20242,872.303,247.402,870.003,199.853,182.314,064,371
Apr 22, 20242,796.202,870.002,796.202,851.302,835.67556,708
Apr 19, 20242,742.002,800.002,703.252,768.552,753.37613,565
Apr 18, 20242,858.702,895.502,745.002,781.102,765.85730,376
Apr 16, 20242,785.002,854.052,783.302,835.752,820.20677,174
Apr 15, 20242,746.702,868.852,725.002,784.252,768.99989,946
Apr 12, 20242,860.502,954.902,815.102,828.952,813.441,178,900
Apr 10, 20242,745.602,900.002,695.702,863.502,847.801,290,460
Apr 9, 20242,802.002,812.802,733.002,745.702,730.65531,266
Apr 8, 20242,887.902,902.702,770.052,801.702,786.34790,071
Apr 5, 20242,870.002,935.002,850.002,875.602,859.84887,938
Apr 4, 20242,884.002,936.002,776.502,890.202,874.361,603,314
Apr 3, 20242,740.002,880.002,725.002,861.202,845.511,548,894
Apr 2, 20242,718.552,777.102,671.002,756.352,741.241,854,485
Apr 1, 20242,557.402,724.002,530.002,709.902,695.043,093,592
Mar 28, 20242,488.202,570.002,415.752,515.902,502.111,681,440
Mar 27, 20242,332.002,475.402,317.002,463.602,450.092,313,292
Mar 26, 20242,224.002,325.002,215.002,310.202,297.541,231,753
Mar 22, 20242,249.002,274.902,190.002,197.802,185.75629,614
Mar 21, 20242,086.002,267.202,075.052,243.102,230.802,013,072
Mar 20, 20241,970.002,040.001,970.002,033.152,022.00930,282
Mar 19, 20242,040.002,046.001,941.051,956.651,945.92702,083
Mar 18, 20242,077.002,077.002,010.002,035.502,024.34724,749
Mar 15, 20242,054.852,094.502,026.052,082.402,070.98478,329
Mar 14, 20242,012.002,097.951,973.602,048.452,037.22800,906
Mar 13, 20242,240.002,270.001,972.452,011.702,000.671,656,939
Mar 12, 20242,204.102,204.102,060.002,148.552,136.771,180,130
Mar 11, 20242,243.852,243.852,190.352,204.102,192.02561,381
Mar 7, 20242,284.002,299.302,240.002,243.852,231.55516,836
Mar 6, 20242,287.002,330.002,250.002,299.052,286.45729,870
Mar 5, 20242,324.302,324.302,274.002,287.002,274.46318,889
Mar 4, 20242,365.402,366.002,310.002,319.552,306.83254,066
Mar 1, 20242,370.002,385.902,325.002,336.452,323.64643,126
Feb 29, 20242,319.952,380.002,287.352,366.852,353.87399,885
Feb 28, 20242,410.002,420.002,282.652,337.302,324.491,037,689
Feb 27, 20242,290.652,409.102,280.002,396.102,382.961,204,781
Feb 26, 20242,293.002,299.002,251.002,278.952,266.46329,921
Feb 23, 20242,224.952,349.002,207.002,276.802,264.32901,883
Feb 22, 20242,215.002,222.852,159.852,200.202,188.14468,916
Feb 21, 20242,308.002,310.902,190.002,216.202,204.05559,517

Related Tickers

MCX.NS Multi Commodity Exchange of India Limited
5,588.65
-1.77%
 
CRISIL.NS CRISIL Limited
4,650.10
-0.24%
 
ICRA.NS ICRA Limited
5,805.25
-0.07%
 
CARERATING.NS CARE Ratings Limited
1,203.35
-0.64%
 
8697.T Japan Exchange Group, Inc.
1,557.00
-1.33%
 
DBOEF Deutsche Börse AG
255.50
0.00%
 
MCX.BO Multi Commodity Exchange of India Limited
5,583.35
-1.83%
 
LDNXF London Stock Exchange Group plc
147.51
+0.95%
 
COIN.VI Coinbase Global, Inc.
244.35
+1.05%
 
TCU.SI Credit Bureau Asia Limited
1.2200
+2.52%