U.S. markets closed

S&P BSE SENSEX (^BSESN)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
80,519.34+622.00 (+0.78%)
Al cierre: 03:30PM IST
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202480,093.6280,893.5179,843.3980,519.3480,519.3418,400
11 jul 202480,170.0980,170.0979,464.3879,897.3479,897.348,200
10 jul 202480,481.3680,481.3679,435.7679,924.7779,924.779,300
09 jul 202480,107.2180,397.1779,998.5680,351.6480,351.646,200
08 jul 202479,915.0080,067.4679,731.8379,960.3879,960.3814,100
05 jul 202479,778.9880,149.8779,478.9679,996.6079,996.6016,200
04 jul 202480,321.7980,392.6479,986.4180,049.6780,049.678,800
03 jul 202480,013.7780,074.3079,754.9579,986.8079,986.80-
02 jul 202479,840.3779,855.8779,231.1179,441.4579,441.45-
01 jul 202479,043.3579,561.0078,971.7979,476.1979,476.19-
28 jun 202479,457.5879,671.5878,905.8979,032.7379,032.7317,200
27 jun 202478,758.6779,396.0378,467.3479,243.1879,243.189,600
26 jun 202478,094.0278,759.4077,945.9478,674.2578,674.258,600
25 jun 202477,529.1978,164.7177,459.6078,053.5278,053.528,800
24 jun 202476,885.6577,423.0276,745.9477,341.0877,341.0813,900
21 jun 202477,729.4877,808.4576,802.0077,209.9077,209.9023,200
20 jun 202477,554.8377,643.0977,100.3677,478.9377,478.938,700
19 jun 202477,543.2277,851.6376,954.8777,337.5977,337.5911,100
18 jun 202477,235.3177,366.7777,071.4477,301.1477,301.147,400
14 jun 202476,912.3877,081.3076,549.0576,992.7776,992.7712,400
13 jun 202477,102.0577,145.4676,719.7076,810.9076,810.907,500
12 jun 202476,679.1177,050.5376,533.7876,606.5776,606.579,700
11 jun 202476,680.9076,860.5376,296.4476,456.5976,456.596,700
10 jun 202476,935.4177,079.0476,379.7376,490.0876,490.0817,300
07 jun 202475,031.7976,795.3174,941.8876,693.3676,693.3629,000
06 jun 202475,078.7075,297.7374,474.9475,074.5175,074.5113,300
05 jun 202473,027.8874,534.8271,879.4474,382.2474,382.2417,200
04 jun 202476,285.7876,300.4670,234.4372,079.0572,079.0539,100
03 jun 202476,583.2976,738.8975,678.4376,468.7876,468.7819,300
31 may 202474,208.5374,478.8973,765.1573,961.3173,961.3119,200
30 may 202474,365.8874,493.5573,668.7373,885.6073,885.6011,800
29 may 202474,826.9474,986.2274,454.5574,502.9074,502.908,200
28 may 202475,585.4075,585.4075,083.2275,170.4575,170.456,900
27 may 202475,655.4676,009.6875,175.2775,390.5075,390.5010,200
24 may 202475,335.4575,636.5075,244.2275,410.3975,410.3910,300
23 may 202474,253.5375,499.9174,158.3575,418.0475,418.0411,900
22 may 202474,165.5274,307.7973,860.3374,221.0674,221.066,200
21 may 202473,842.9674,189.1973,762.3773,953.3173,953.3111,000
17 may 202473,711.3174,070.8473,459.8073,917.0373,917.0311,900
16 may 202473,338.2473,749.4772,529.9773,663.7273,663.729,700
15 may 202473,200.2373,301.4772,822.6672,987.0372,987.037,700
14 may 202472,696.7273,286.2672,683.9973,104.6173,104.617,100
13 may 202472,476.6572,863.5671,866.0172,776.1372,776.1313,900
10 may 202472,475.4572,946.5472,366.2972,664.4772,664.4711,000
09 may 202473,499.4973,499.4972,334.1872,404.1772,404.179,200
08 may 202473,225.0073,684.9373,073.9273,466.3973,466.396,500
07 may 202473,973.3074,026.8073,259.2673,511.8573,511.857,900
06 may 202474,196.6874,359.6973,786.2973,895.5473,895.5411,200
03 may 202475,017.8275,095.1873,467.7373,878.1573,878.1515,600
02 may 202474,391.7374,812.4374,360.6974,611.1174,611.1118,400
30 abr 202474,800.8975,111.3974,346.4074,482.7874,482.788,400
29 abr 202473,982.7574,721.1573,922.3474,671.2874,671.289,900
26 abr 202474,509.3174,515.9173,616.6573,730.1673,730.1613,700
25 abr 202473,572.3474,571.2573,556.1574,339.4474,339.4411,800
24 abr 202473,957.5774,121.6173,788.6173,852.9473,852.946,600
23 abr 202474,048.9474,059.8973,688.3173,738.4573,738.456,400
22 abr 202473,666.5173,767.8073,227.3273,648.6273,648.6211,100
19 abr 202471,999.6573,210.1771,816.4673,088.3373,088.3316,200
18 abr 202473,183.1073,473.0572,365.6772,488.9972,488.9912,400
16 abr 202472,892.1473,135.4372,685.0372,943.6872,943.689,200
15 abr 202473,315.1673,905.8073,315.1673,399.7873,399.7812,800
12 abr 202474,889.6474,951.8874,189.3174,244.9074,244.9015,600
10 abr 202474,953.9675,105.1474,807.5575,038.1575,038.157,100
09 abr 202475,124.2875,124.2874,603.3774,683.7074,683.7041,000
08 abr 202474,555.4474,869.3074,410.0774,742.5074,742.508,300
05 abr 202474,287.0274,361.1173,946.9274,248.2274,248.2211,300
04 abr 202474,413.8274,501.7373,485.1274,227.6374,227.6310,700
03 abr 202473,757.2374,151.2173,540.2773,876.8273,876.827,900
02 abr 202474,022.3074,099.7873,743.7773,903.9173,903.916,300
01 abr 202473,968.6274,254.6273,909.3974,014.5574,014.55-
28 mar 202473,149.3474,190.3173,120.3373,651.3573,651.3514,900
27 mar 202472,692.1673,138.7372,600.7372,996.3172,996.319,400
26 mar 202472,396.9772,705.2972,363.0372,470.3072,470.3030,600
22 mar 202472,231.6673,115.6272,172.0972,831.9472,831.9426,100
21 mar 202472,507.3672,882.4672,416.0372,641.1972,641.1912,900
20 mar 202472,036.8672,402.6771,674.4272,101.6972,101.698,300
19 mar 202472,462.9472,490.0971,933.3572,012.0572,012.0538,400
18 mar 202472,587.3072,985.8972,314.1672,748.4272,748.4211,000
15 mar 202472,886.7772,998.0772,484.8272,643.4372,643.4322,300
14 mar 202472,570.1073,364.3072,497.1973,097.2873,097.2810,000
13 mar 202473,993.4074,052.7572,515.7172,761.8972,761.89452,000
12 mar 202473,516.4274,004.1673,342.1273,667.9673,667.969,600
11 mar 202474,175.9374,187.3573,433.9173,502.6473,502.649,800
07 mar 202474,242.7474,245.1773,921.4874,119.3974,119.3916,000
06 mar 202473,587.7074,151.2773,321.4874,085.9974,085.9913,300
05 mar 202473,767.4273,915.5473,412.2573,677.1373,677.1321,200
04 mar 202473,903.0973,990.1373,747.0173,872.2973,872.2914,200
01 mar 202472,606.3173,819.2172,591.1473,745.3573,745.3520,700
29 feb 202472,220.5772,730.0072,099.3272,500.3072,500.3018,600
28 feb 202473,162.8273,223.1172,222.2972,304.8872,304.886,200
27 feb 202472,723.5373,161.3072,660.1373,095.2273,095.228,300
26 feb 202473,044.8173,092.2672,666.8272,790.1372,790.137,900
23 feb 202473,394.4473,413.9373,022.0073,142.8073,142.8011,900
22 feb 202472,677.5173,256.3972,081.3673,158.2473,158.249,100
21 feb 202473,267.4873,267.8072,450.5672,623.0972,623.0913,900
20 feb 202472,727.8773,130.6972,510.2473,057.4073,057.407,700
19 feb 202472,627.6072,881.9372,308.6872,708.1672,708.16-
16 feb 202472,406.0272,545.3372,218.1072,426.6472,426.6415,200
15 feb 202472,061.4772,164.9771,644.4472,050.3872,050.388,200
14 feb 202471,035.2571,938.5970,809.8471,822.8371,822.8310,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...