S&P BSE SENSEX (^BSESN)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INR
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 65,743.93 | 66,151.65 | 65,570.38 | 65,828.41 | 65,828.41 | 8,400 |
| 28 sept 2023 | 66,406.01 | 66,406.01 | 65,423.39 | 65,508.32 | 65,508.32 | 7,800 |
| 27 sept 2023 | 65,925.64 | 66,172.27 | 65,549.96 | 66,118.69 | 66,118.69 | 5,400 |
| 26 sept 2023 | 66,071.63 | 66,078.26 | 65,865.63 | 65,945.47 | 65,945.47 | 6,500 |
| 25 sept 2023 | 66,082.99 | 66,225.63 | 65,764.03 | 66,023.69 | 66,023.69 | 6,800 |
| 22 sept 2023 | 66,215.04 | 66,445.47 | 65,952.83 | 66,009.15 | 66,009.15 | 8,300 |
| 21 sept 2023 | 66,608.67 | 66,608.67 | 66,128.71 | 66,230.24 | 66,230.24 | 8,400 |
| 20 sept 2023 | 67,080.18 | 67,294.16 | 66,728.14 | 66,800.84 | 66,800.84 | 13,400 |
| 18 sept 2023 | 67,665.58 | 67,803.15 | 67,532.83 | 67,596.84 | 67,596.84 | 10,300 |
| 15 sept 2023 | 67,659.91 | 67,927.23 | 67,614.42 | 67,838.63 | 67,838.63 | 6,800 |
| 14 sept 2023 | 67,627.03 | 67,771.05 | 67,336.46 | 67,519.00 | 67,519.00 | 8,100 |
| 13 sept 2023 | 67,188.64 | 67,565.41 | 67,053.36 | 67,466.99 | 67,466.99 | 6,200 |
| 12 sept 2023 | 67,506.88 | 67,539.10 | 66,948.18 | 67,221.13 | 67,221.13 | 8,700 |
| 11 sept 2023 | 66,807.73 | 67,172.13 | 66,735.84 | 67,127.08 | 67,127.08 | 9,300 |
| 08 sept 2023 | 66,381.43 | 66,766.92 | 66,299.30 | 66,598.91 | 66,598.91 | 11,500 |
| 07 sept 2023 | 65,854.25 | 66,296.90 | 65,672.34 | 66,265.56 | 66,265.56 | 6,200 |
| 06 sept 2023 | 65,744.19 | 65,971.13 | 65,488.03 | 65,880.52 | 65,880.52 | 6,100 |
| 05 sept 2023 | 65,671.60 | 65,831.70 | 65,601.47 | 65,780.26 | 65,780.26 | 6,600 |
| 04 sept 2023 | 65,525.91 | 65,683.91 | 65,285.56 | 65,628.14 | 65,628.14 | 13,700 |
| 01 sept 2023 | 64,855.51 | 65,473.27 | 64,818.37 | 65,387.16 | 65,387.16 | 21,600 |
| 31 ago 2023 | 65,178.33 | 65,277.04 | 64,723.63 | 64,831.41 | 64,831.41 | 48,600 |
| 30 ago 2023 | 65,311.58 | 65,458.70 | 65,052.74 | 65,087.25 | 65,087.25 | 17,700 |
| 29 ago 2023 | 65,201.35 | 65,229.03 | 64,956.67 | 65,075.82 | 65,075.82 | 48,500 |
| 28 ago 2023 | 64,908.08 | 65,213.45 | 64,776.92 | 64,996.60 | 64,996.60 | 20,800 |
| 25 ago 2023 | 65,000.67 | 65,106.00 | 64,732.57 | 64,886.51 | 64,886.51 | 51,700 |
| 24 ago 2023 | 65,722.51 | 65,913.77 | 65,181.94 | 65,252.34 | 65,252.34 | 5,900 |
| 23 ago 2023 | 65,300.93 | 65,504.71 | 65,108.51 | 65,433.30 | 65,433.30 | 7,100 |
| 22 ago 2023 | 65,272.42 | 65,362.91 | 65,165.45 | 65,220.03 | 65,220.03 | 5,400 |
| 21 ago 2023 | 64,852.70 | 65,335.82 | 64,852.70 | 65,216.09 | 65,216.09 | 9,300 |
| 18 ago 2023 | 65,025.71 | 65,175.32 | 64,754.72 | 64,948.66 | 64,948.66 | 14,300 |
| 17 ago 2023 | 65,503.85 | 65,535.14 | 65,046.10 | 65,151.02 | 65,151.02 | 6,400 |
| 16 ago 2023 | 65,238.67 | 65,605.74 | 65,032.89 | 65,539.42 | 65,539.42 | - |
| 14 ago 2023 | 65,153.02 | 65,517.82 | 64,821.88 | 65,401.92 | 65,401.92 | 7,600 |
| 11 ago 2023 | 65,727.80 | 65,727.80 | 65,274.61 | 65,322.65 | 65,322.65 | 7,600 |
| 10 ago 2023 | 65,945.39 | 65,956.25 | 65,509.14 | 65,688.18 | 65,688.18 | 6,000 |
| 09 ago 2023 | 65,810.96 | 66,066.01 | 65,444.38 | 65,995.81 | 65,995.81 | 6,600 |
| 08 ago 2023 | 66,048.81 | 66,057.53 | 65,752.63 | 65,846.50 | 65,846.50 | 6,300 |
| 07 ago 2023 | 65,811.40 | 66,067.90 | 65,748.25 | 65,953.48 | 65,953.48 | 7,100 |
| 04 ago 2023 | 65,453.55 | 65,799.27 | 65,387.18 | 65,721.25 | 65,721.25 | 12,500 |
| 03 ago 2023 | 65,550.82 | 65,820.82 | 64,963.08 | 65,240.68 | 65,240.68 | 9,300 |
| 02 ago 2023 | 66,064.41 | 66,261.97 | 65,431.68 | 65,782.78 | 65,782.78 | 7,500 |
| 01 ago 2023 | 66,532.98 | 66,658.12 | 66,388.26 | 66,459.31 | 66,459.31 | 10,500 |
| 31 jul 2023 | 66,156.39 | 66,598.42 | 65,998.90 | 66,527.67 | 66,527.67 | 7,900 |
| 28 jul 2023 | 66,266.35 | 66,351.22 | 65,878.65 | 66,160.20 | 66,160.20 | 12,300 |
| 27 jul 2023 | 66,834.12 | 66,984.17 | 66,060.74 | 66,266.82 | 66,266.82 | 8,400 |
| 26 jul 2023 | 66,434.72 | 66,897.27 | 66,431.34 | 66,707.20 | 66,707.20 | 10,500 |
| 25 jul 2023 | 66,531.20 | 66,559.29 | 66,177.62 | 66,355.71 | 66,355.71 | 11,100 |
| 24 jul 2023 | 66,629.14 | 66,808.56 | 66,326.25 | 66,384.78 | 66,384.78 | 8,600 |
| 21 jul 2023 | 66,907.07 | 67,190.52 | 66,533.74 | 66,684.26 | 66,684.26 | 13,200 |
| 20 jul 2023 | 67,074.34 | 67,619.17 | 66,831.38 | 67,571.90 | 67,571.90 | 8,300 |
| 19 jul 2023 | 66,905.01 | 67,171.38 | 66,703.61 | 67,097.44 | 67,097.44 | 8,500 |
| 18 jul 2023 | 66,828.96 | 67,007.02 | 66,574.47 | 66,795.14 | 66,795.14 | 8,200 |
| 17 jul 2023 | 66,148.18 | 66,656.21 | 66,015.63 | 66,589.93 | 66,589.93 | 9,200 |
| 14 jul 2023 | 65,775.49 | 66,159.79 | 65,610.82 | 66,060.90 | 66,060.90 | 10,800 |
| 13 jul 2023 | 65,667.07 | 66,064.21 | 65,452.15 | 65,558.89 | 65,558.89 | 9,500 |
| 12 jul 2023 | 65,759.28 | 65,811.64 | 65,320.25 | 65,393.90 | 65,393.90 | 7,400 |
| 11 jul 2023 | 65,598.65 | 65,870.59 | 65,517.57 | 65,617.84 | 65,617.84 | 9,800 |
| 10 jul 2023 | 65,482.33 | 65,633.49 | 65,246.40 | 65,344.17 | 65,344.17 | 14,400 |
| 07 jul 2023 | 65,559.41 | 65,898.98 | 65,175.74 | 65,280.45 | 65,280.45 | 14,300 |
| 06 jul 2023 | 65,391.88 | 65,832.98 | 65,328.29 | 65,785.64 | 65,785.64 | 8,600 |
| 05 jul 2023 | 65,493.68 | 65,584.33 | 65,256.49 | 65,446.04 | 65,446.04 | 7,400 |
| 04 jul 2023 | 65,503.85 | 65,672.97 | 65,171.06 | 65,479.05 | 65,479.05 | 6,600 |
| 03 jul 2023 | 64,836.16 | 65,300.35 | 64,836.16 | 65,205.05 | 65,205.05 | 8,800 |
| 30 jun 2023 | 64,068.44 | 64,768.58 | 64,068.44 | 64,718.56 | 64,718.56 | 29,700 |
| 28 jun 2023 | 63,701.78 | 64,050.44 | 63,554.82 | 63,915.42 | 63,915.42 | 6,300 |
| 27 jun 2023 | 63,151.85 | 63,467.54 | 63,054.84 | 63,416.03 | 63,416.03 | 4,800 |
| 26 jun 2023 | 62,946.50 | 63,136.09 | 62,853.67 | 62,970.00 | 62,970.00 | 4,400 |
| 23 jun 2023 | 63,124.28 | 63,240.63 | 62,874.12 | 62,979.37 | 62,979.37 | 7,300 |
| 22 jun 2023 | 63,601.71 | 63,601.71 | 63,200.63 | 63,238.89 | 63,238.89 | 7,300 |
| 21 jun 2023 | 63,467.46 | 63,588.31 | 63,315.62 | 63,523.15 | 63,523.15 | 10,600 |
| 20 jun 2023 | 63,176.77 | 63,440.19 | 62,801.91 | 63,327.70 | 63,327.70 | 5,000 |
| 19 jun 2023 | 63,474.21 | 63,574.69 | 63,047.83 | 63,168.30 | 63,168.30 | 1,400 |
| 16 jun 2023 | 62,960.73 | 63,520.36 | 62,957.17 | 63,384.58 | 63,384.58 | 5,500 |
| 15 jun 2023 | 63,153.78 | 63,310.96 | 62,871.08 | 62,917.63 | 62,917.63 | 6,700 |
| 14 jun 2023 | 63,115.48 | 63,274.03 | 63,013.51 | 63,228.51 | 63,228.51 | 11,900 |
| 13 jun 2023 | 62,779.14 | 63,177.47 | 62,777.04 | 63,143.16 | 63,143.16 | 5,500 |
| 12 jun 2023 | 62,659.98 | 62,804.89 | 62,615.20 | 62,724.71 | 62,724.71 | 4,900 |
| 09 jun 2023 | 62,810.68 | 62,992.16 | 62,594.74 | 62,625.63 | 62,625.63 | 41,400 |
| 08 jun 2023 | 63,140.17 | 63,321.40 | 62,789.73 | 62,848.64 | 62,848.64 | 11,000 |
| 07 jun 2023 | 62,917.39 | 63,196.43 | 62,841.95 | 63,142.96 | 63,142.96 | 6,900 |
| 06 jun 2023 | 62,738.35 | 62,867.95 | 62,554.21 | 62,792.88 | 62,792.88 | 8,100 |
| 05 jun 2023 | 62,759.19 | 62,943.20 | 62,751.72 | 62,787.47 | 62,787.47 | 6,100 |
| 02 jun 2023 | 62,601.97 | 62,719.84 | 62,379.86 | 62,547.11 | 62,547.11 | 6,300 |
| 01 jun 2023 | 62,736.47 | 62,762.41 | 62,359.14 | 62,428.54 | 62,428.54 | 8,000 |
| 31 may 2023 | 62,839.97 | 62,876.77 | 62,401.02 | 62,622.24 | 62,622.24 | 7,300 |
| 30 may 2023 | 62,839.85 | 63,036.12 | 62,737.40 | 62,969.13 | 62,969.13 | 7,800 |
| 29 may 2023 | 62,801.54 | 63,026.00 | 62,801.54 | 62,846.38 | 62,846.38 | 9,600 |
| 26 may 2023 | 61,985.36 | 62,529.83 | 61,911.61 | 62,501.69 | 62,501.69 | 9,200 |
| 25 may 2023 | 61,706.13 | 61,934.01 | 61,484.66 | 61,872.62 | 61,872.62 | 8,400 |
| 24 may 2023 | 61,834.28 | 62,154.14 | 61,708.10 | 61,773.78 | 61,773.78 | 5,900 |
| 23 may 2023 | 62,098.16 | 62,245.19 | 61,914.40 | 61,981.79 | 61,981.79 | 8,400 |
| 22 may 2023 | 61,579.78 | 62,044.46 | 61,579.78 | 61,963.68 | 61,963.68 | 5,600 |
| 19 may 2023 | 61,556.25 | 61,784.61 | 61,251.70 | 61,729.68 | 61,729.68 | 6,100 |
| 18 may 2023 | 61,937.86 | 61,955.90 | 61,349.34 | 61,431.74 | 61,431.74 | 8,200 |
| 17 may 2023 | 61,932.32 | 61,979.94 | 61,340.10 | 61,560.64 | 61,560.64 | 6,700 |
| 16 may 2023 | 62,474.11 | 62,475.95 | 61,847.41 | 61,932.47 | 61,932.47 | 5,900 |
| 15 may 2023 | 62,157.10 | 62,562.67 | 61,950.30 | 62,345.71 | 62,345.71 | 6,900 |
| 12 may 2023 | 61,857.69 | 62,110.93 | 61,578.15 | 62,027.90 | 62,027.90 | 7,000 |
| 11 may 2023 | 62,158.10 | 62,168.22 | 61,823.07 | 61,904.52 | 61,904.52 | 6,100 |
| 10 may 2023 | 61,843.36 | 61,974.35 | 61,572.93 | 61,940.20 | 61,940.20 | 4,800 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
