Advertisement
U.S. Markets closed

BSE Limited (BSE.NS)

NSE - NSE Real Time Price. Currency in INR
4,547.80+56.00 (+1.25%)
At close: 03:30PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
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 08, 20244,904.004,969.004,650.304,693.904,693.903,192,229
Nov 07, 20244,715.554,897.404,700.004,872.054,872.053,209,993
Nov 06, 20244,648.004,815.004,618.454,684.554,684.553,192,252
Nov 05, 20244,445.004,625.004,402.304,602.954,602.952,680,408
Nov 04, 20244,444.004,560.004,372.004,413.654,413.652,157,364
Nov 01, 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 09, 20244,307.004,395.004,160.004,181.054,181.055,523,535
Oct 08, 20243,863.854,275.003,831.154,242.654,242.657,024,196
Oct 07, 20244,190.004,260.003,781.053,826.453,826.456,157,156
Oct 04, 20243,980.004,194.303,851.004,108.154,108.157,604,579
Oct 03, 20243,800.004,235.003,745.053,953.603,953.6011,222,130
Oct 01, 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 09, 20242,819.202,849.002,741.302,834.802,834.80555,619
Sep 06, 20242,902.102,932.452,805.002,824.252,824.25722,880
Sep 05, 20242,768.002,895.002,768.002,890.602,890.601,531,205
Sep 04, 20242,705.002,815.002,701.002,760.352,760.35755,257
Sep 03, 20242,760.102,778.202,700.102,731.952,731.95436,496
Sep 02, 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 09, 20242,624.952,681.002,562.152,650.502,650.501,773,232
Aug 08, 20242,657.002,657.002,530.002,599.802,599.803,643,222
Aug 07, 20242,380.002,416.002,341.902,398.552,398.55614,984
Aug 06, 20242,435.352,490.002,306.102,317.352,317.35912,824
Aug 05, 20242,444.002,488.602,340.002,387.602,387.601,503,846
Aug 02, 20242,575.002,619.002,556.852,563.702,563.70736,612
Aug 01, 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 09, 20242,390.002,453.952,328.002,336.602,336.601,166,229
Jul 08, 20242,410.002,420.002,356.002,380.352,380.35596,342
Jul 05, 20242,468.002,468.602,395.002,405.352,405.35836,004
Jul 04, 20242,458.002,499.002,454.002,457.352,457.35538,942
Jul 03, 20242,495.002,509.502,447.002,457.752,457.75728,280
Jul 02, 20242,560.002,560.002,483.002,487.102,487.101,079,501
Jul 01, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...