Bombay Sensex Index (IX: BSESN)
28,114.56   +409.21 (+1.48%)
Daily Price  /  Updated: 7:05 AM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 27686 27854 27650 27705 0 +141.92(+0.51%)
Jul 29, 2015 27540 27609 27470 27563 0 +104.20(+0.38%)
Jul 28, 2015 27630 27677 27416 27459 0 -102.15(-0.37%)
Jul 27, 2015 28118 28118 27530 27561 0 -550.93(-1.96%)
Jul 26, 2015 28390 28403 28084 28112 0 +0.00(+0.00%)
Jul 25, 2015 28390 28403 28084 28112 0 +0.00(+0.00%)
Jul 24, 2015 28390 28403 28084 28112 0 -258.53(-0.91%)
Jul 23, 2015 28541 28578 28315 28371 0 -134.09(-0.47%)
Jul 22, 2015 28159 28546 28071 28505 0 +322.79(+1.15%)
Jul 21, 2015 28382 28518 28138 28182 0 -237.98(-0.84%)
Jul 20, 2015 28544 28549 28320 28420 0 -43.19(-0.15%)
Jul 19, 2015 28481 28576 28417 28463 0 +0.00(+0.00%)
Jul 18, 2015 28481 28576 28417 28463 0 +0.00(+0.00%)
Jul 17, 2015 28481 28576 28417 28463 0 +17.19(+0.06%)
Jul 16, 2015 28260 28478 28246 28446 0 +247.83(+0.88%)
Jul 15, 2015 28022 28218 27986 28198 0 +265.39(+0.95%)
Jul 14, 2015 27987 28019 27854 27933 0 -28.29(-0.10%)
Jul 13, 2015 27739 28005 27635 27961 0 +299.79(+1.08%)
Jul 12, 2015 27705 27729 27531 27661 0 +0.00(+0.00%)
Jul 11, 2015 27705 27729 27531 27661 0 +0.00(+0.00%)
Jul 10, 2015 27705 27729 27531 27661 0 +87.74(+0.32%)
Jul 09, 2015 27681 27798 27541 27574 0 -114.06(-0.41%)
Jul 08, 2015 28031 28031 27636 27688 0 -483.97(-1.72%)
Jul 07, 2015 28220 28335 28084 28172 0 -37.07(-0.13%)
Jul 06, 2015 27857 28235 27775 28209 0 +115.97(+0.41%)
Jul 05, 2015 27973 28135 27897 28093 0 +0.00(+0.00%)
Jul 04, 2015 27973 28135 27897 28093 0 +0.00(+0.00%)
Jul 03, 2015 27973 28135 27897 28093 0 +146.99(+0.53%)
Jul 02, 2015 28100 28116 27906 27946 0 -75.07(-0.27%)
Jul 01, 2015 27824 28099 27800 28021 0 +240.04(+0.86%)
Jun 30, 2015 27627 27815 27571 27781 0 +135.68(+0.49%)
Jun 29, 2015 27451 27695 27209 27645 0 -166.69(-0.60%)
Jun 28, 2015 27881 27922 27675 27812 0 +0.00(+0.00%)
Jun 27, 2015 27881 27922 27675 27812 0 +0.00(+0.00%)
Jun 26, 2015 27881 27922 27675 27812 0 -84.13(-0.30%)
Jun 25, 2015 27660 27969 27636 27896 0 +166.30(+0.60%)
Jun 24, 2015 27852 27948 27647 27730 0 -74.70(-0.27%)
Jun 23, 2015 27760 27883 27667 27804 0 +74.16(+0.27%)
Jun 22, 2015 27427 27782 27417 27730 0 +414.04(+1.52%)
Jun 21, 2015 27208 27405 27202 27316 0 +0.00(+0.00%)
Jun 20, 2015 27208 27405 27202 27316 0 +0.00(+0.00%)
Jun 19, 2015 27208 27405 27202 27316 0 +200.34(+0.74%)
Jun 18, 2015 26917 27175 26910 27116 0 +283.17(+1.06%)
Jun 17, 2015 26815 26983 26729 26833 0 +146.15(+0.55%)
Jun 16, 2015 26587 26731 26380 26687 0 +99.96(+0.38%)
Jun 15, 2015 26499 26729 26308 26587 0 +161.25(+0.61%)
Jun 14, 2015 26340 26490 26307 26425 0 +0.00(+0.00%)
Jun 13, 2015 26340 26490 26307 26425 0 +0.00(+0.00%)
Jun 12, 2015 26340 26490 26307 26425 0 +54.32(+0.21%)
Jun 11, 2015 26960 27000 26349 26371 0 -469.52(-1.75%)
Jun 10, 2015 26517 26935 26493 26840 0 +359.25(+1.36%)
Jun 09, 2015 26510 26605 26438 26481 0 -41.84(-0.16%)
Jun 08, 2015 26814 26827 26473 26523 0 -245.40(-0.92%)
Jun 07, 2015 26820 27014 26718 26768 0 +0.00(+0.00%)
Jun 06, 2015 26820 27014 26718 26768 0 +0.00(+0.00%)
Jun 05, 2015 26820 27014 26718 26768 0 -44.93(-0.17%)
Jun 04, 2015 26941 26949 26552 26813 0 -23.78(-0.09%)
Jun 03, 2015 27231 27276 26698 26837 0 -351.18(-1.29%)
Jun 02, 2015 27891 27903 27147 27188 0 -660.61(-2.37%)
Jun 01, 2015 27771 27959 27738 27849 0 +20.55(+0.07%)
May 31, 2015 27553 27888 27467 27828 0 +0.00(+0.00%)
May 30, 2015 27553 27888 27467 27828 0 +0.00(+0.00%)
May 29, 2015 27553 27888 27467 27828 0 +321.73(+1.17%)
May 28, 2015 27619 27666 27354 27507 0 -57.95(-0.21%)
May 27, 2015 27447 27596 27364 27565 0 +33.25(+0.12%)
May 26, 2015 27634 27676 27474 27531 0 -112.47(-0.41%)
May 25, 2015 27893 27903 27614 27644 0 -313.62(-1.12%)
May 24, 2015 27850 28071 27829 27958 0 +0.00(+0.00%)
May 23, 2015 27850 28071 27829 27958 0 +0.00(+0.00%)
May 22, 2015 27850 28071 27829 27958 0 +148.15(+0.53%)
May 21, 2015 27885 27911 27713 27809 0 -27.86(-0.10%)
May 20, 2015 27749 27903 27744 27837 0 +191.68(+0.69%)
May 19, 2015 27663 27872 27574 27646 0 -41.77(-0.15%)
May 18, 2015 27417 27726 27370 27687 0 +363.30(+1.33%)
May 17, 2015 27234 27380 27160 27324 0 +0.00(+0.00%)
May 16, 2015 27234 27380 27160 27324 0 +0.00(+0.00%)
May 15, 2015 27234 27380 27160 27324 0 +117.94(+0.43%)
May 14, 2015 27290 27294 26949 27206 0 -45.04(-0.17%)
May 13, 2015 27024 27300 26750 27251 0 +373.62(+1.39%)
May 12, 2015 27503 27503 26837 26877 0 -629.82(-2.29%)
May 11, 2015 27249 27544 27231 27507 0 +401.91(+1.48%)
May 10, 2015 26814 27196 26814 27105 0 +0.00(+0.00%)
May 09, 2015 26814 27196 26814 27105 0 +0.00(+0.00%)
May 08, 2015 26814 27196 26814 27105 0 +506.28(+1.90%)
May 07, 2015 26721 26850 26424 26599 0 -118.26(-0.44%)
May 06, 2015 27473 27501 26678 26717 0 -722.77(-2.63%)
May 05, 2015 27561 27604 27338 27440 0 -50.45(-0.18%)
May 04, 2015 27205 27538 27159 27491 0 +479.28(+1.77%)
May 03, 2015 27242 27242 26898 27011 0 +0.00(+0.00%)
May 02, 2015 27242 27242 26898 27011 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here