Skip to main content
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
2,768.90
+17.30 (0.63%)
At close: Mar 9, 2026

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,680.002,778.002,643.302,768.902,768.900.63%4,205,385
Mar 6, 20262,750.002,789.002,736.402,751.602,751.60-0.35%3,007,569
Mar 5, 20262,710.002,782.002,656.302,761.402,761.405.12%7,464,269
Mar 4, 20262,600.002,641.702,537.002,626.902,626.90-0.63%4,779,189
Mar 2, 20262,585.302,707.002,585.002,643.602,643.60-2.35%4,345,346
Feb 27, 20262,772.002,781.002,699.202,707.102,707.10-3.35%4,830,334
Feb 26, 20262,784.002,832.002,752.002,800.902,800.901.02%4,270,945
Feb 25, 20262,760.002,789.202,740.202,772.702,772.700.79%2,863,159
Feb 24, 20262,725.002,765.002,702.002,751.102,751.100.95%3,371,818
Feb 23, 20262,775.002,792.702,712.902,725.302,725.30-0.52%3,269,483
Feb 20, 20262,741.002,781.802,713.302,739.502,739.50-0.07%3,450,720
Feb 19, 20262,838.102,838.802,725.002,741.402,741.40-2.92%4,170,153
Feb 18, 20262,765.002,828.802,761.002,824.002,824.002.98%5,187,180
Feb 17, 20262,809.902,812.002,725.102,742.302,742.30-2.22%6,802,538
Feb 16, 20262,810.002,835.902,726.302,804.602,804.60-7.30%12,404,620
Feb 13, 20263,100.003,127.003,017.903,025.303,025.30-3.75%3,885,000
Feb 12, 20263,169.003,179.003,130.503,143.203,143.20-1.07%2,525,871
Feb 11, 20263,191.603,227.003,135.403,177.103,177.100.09%6,100,540
Feb 10, 20263,110.003,188.403,070.003,174.203,174.206.33%17,810,090
Feb 9, 20262,918.002,997.702,916.002,985.102,985.103.04%5,461,587
Feb 6, 20262,870.002,911.502,835.002,897.002,897.000.17%3,598,727
Feb 5, 20262,905.002,914.902,842.602,892.202,892.20-0.14%2,976,213
Feb 4, 20262,866.902,909.902,800.002,896.302,896.301.24%5,770,268
Feb 3, 20262,850.002,929.202,793.802,860.802,860.805.89%6,611,608
Feb 2, 20262,565.302,711.002,530.002,701.602,701.604.79%7,053,162
Feb 1, 20262,800.002,800.002,377.402,578.102,578.10-7.83%16,492,700
Jan 30, 20262,859.002,887.002,762.302,797.002,797.00-2.26%3,805,677
Jan 29, 20262,828.802,875.002,805.002,861.602,861.601.42%3,982,291
Jan 28, 20262,768.902,830.002,768.202,821.502,821.502.18%3,409,615
Jan 27, 20262,699.402,774.602,653.002,761.202,761.202.82%4,092,141
Jan 23, 20262,722.002,742.002,677.902,685.402,685.40-0.86%2,160,443
Jan 22, 20262,678.702,726.102,661.102,708.602,708.603.04%3,689,628
Jan 21, 20262,638.702,679.002,597.002,628.802,628.80-0.93%3,743,082
Jan 20, 20262,732.002,732.002,640.002,653.402,653.40-2.69%3,480,325
Jan 19, 20262,800.002,800.002,716.502,726.702,726.70-2.92%3,193,820
Jan 16, 20262,851.002,900.002,793.002,808.702,808.70-0.99%4,746,376
Jan 14, 20262,830.802,865.002,797.002,836.802,836.800.17%3,844,640
Jan 13, 20262,820.002,873.702,804.002,832.002,832.001.48%6,665,428
Jan 12, 20262,700.002,800.002,685.002,790.602,790.604.54%7,690,160
Jan 9, 20262,680.002,735.002,643.002,669.502,669.50-0.91%3,708,787
Jan 8, 20262,744.902,787.002,686.402,694.002,694.00-1.85%3,713,035
Jan 7, 20262,702.402,757.902,685.002,744.902,744.901.43%2,801,518
Jan 6, 20262,675.002,723.902,670.002,706.302,706.301.21%3,112,131
Jan 5, 20262,660.002,702.402,614.602,673.902,673.900.28%3,555,815
Jan 2, 20262,639.002,672.002,621.002,666.502,666.501.46%2,215,206
Jan 1, 20262,640.902,650.502,603.002,628.002,628.00-0.16%1,665,389
Dec 31, 20252,595.002,651.902,595.002,632.202,632.201.98%2,415,713
Dec 30, 20252,628.302,629.702,570.202,581.002,581.00-1.80%3,829,439
Dec 29, 20252,650.002,668.602,621.002,628.302,628.30-0.78%2,577,976
Dec 26, 20252,671.402,689.302,636.002,649.002,649.00-0.82%2,791,648
Dec 24, 20252,739.102,749.002,665.202,670.902,670.90-2.43%3,419,371
Dec 23, 20252,778.702,800.002,715.002,737.502,737.50-1.37%3,825,412
Dec 22, 20252,698.202,784.202,674.202,775.502,775.503.38%4,928,746
Dec 19, 20252,699.002,737.002,680.002,684.802,684.800.07%3,867,770
Dec 18, 20252,638.002,702.002,630.002,682.902,682.901.99%4,500,860
Dec 17, 20252,615.002,673.002,611.002,630.502,630.500.94%4,201,851
Dec 16, 20252,648.902,648.902,571.002,605.902,605.90-1.62%5,246,754
Dec 15, 20252,715.002,733.002,630.402,648.902,648.90-3.15%3,952,118
Dec 12, 20252,715.402,743.702,680.002,735.002,735.001.34%3,813,800
Dec 11, 20252,595.002,706.702,585.002,698.802,698.804.54%5,536,101
Dec 10, 20252,715.802,718.502,575.002,581.702,581.70-4.94%4,918,417
Dec 9, 20252,795.002,795.002,630.002,715.802,715.80-2.97%7,832,840
Dec 8, 20252,820.002,915.002,785.102,798.802,798.80-0.61%5,899,411
Dec 5, 20252,765.002,822.902,742.702,815.902,815.901.84%3,138,758
Dec 4, 20252,753.202,798.002,743.002,765.002,765.000.51%2,898,317
Dec 3, 20252,840.002,849.002,734.902,751.102,751.10-3.24%3,311,445
Dec 2, 20252,885.002,892.002,833.002,843.202,843.20-1.50%2,453,858
Dec 1, 20252,919.002,951.002,875.502,886.602,886.60-0.54%3,185,450
Nov 28, 20252,940.002,942.302,896.102,902.402,902.40-0.91%2,525,089
Nov 27, 20252,896.002,936.702,878.002,929.102,929.101.47%3,823,914
Nov 26, 20252,840.602,906.802,828.802,886.702,886.701.62%3,135,392
Nov 25, 20252,802.002,854.802,795.002,840.602,840.601.37%2,951,872
Nov 24, 20252,865.002,879.002,798.002,802.202,802.20-1.96%3,100,243
Nov 21, 20252,894.002,915.002,850.002,858.302,858.30-1.28%3,734,399
Nov 20, 20252,923.902,960.002,887.502,895.502,895.50-0.10%6,301,559
Nov 19, 20252,832.002,914.602,825.002,898.302,898.302.27%6,111,316
Nov 18, 20252,811.602,872.502,787.902,834.102,834.100.79%5,402,562
Nov 17, 20252,836.502,836.502,795.502,811.902,811.90-0.56%3,818,270
Nov 14, 20252,741.002,834.002,740.302,827.602,827.602.44%5,787,981
Nov 13, 20252,788.402,833.002,748.002,760.202,760.20-0.55%5,273,807
Nov 12, 20252,770.002,818.002,732.102,775.402,775.404.96%15,966,770
Nov 11, 20252,638.402,664.802,602.502,644.202,644.200.72%4,346,693
Nov 10, 20252,690.002,705.002,617.402,625.302,625.30-1.98%6,140,807
Nov 7, 20252,450.002,718.702,443.202,678.302,678.309.07%20,297,200
Nov 6, 20252,495.002,495.702,429.902,455.502,455.50-1.65%2,859,627
Nov 4, 20252,555.002,555.002,489.002,496.602,496.60-2.03%3,164,089
Nov 3, 20252,489.002,577.002,485.502,548.302,548.302.80%8,123,038
Oct 31, 20252,444.002,493.902,326.102,479.002,479.001.48%7,814,555
Oct 30, 20252,459.002,471.202,437.202,442.802,442.80-0.18%1,965,445
Oct 29, 20252,424.902,454.002,410.002,447.302,447.301.14%2,308,131
Oct 28, 20252,511.002,513.202,405.002,419.702,419.70-3.61%5,690,046
Oct 27, 20252,482.802,515.002,462.002,510.202,510.201.42%2,544,807
Oct 24, 20252,492.902,506.702,466.202,475.002,475.00-0.50%2,121,602
Oct 23, 20252,499.002,533.702,481.002,487.502,487.50-0.01%3,296,837
Oct 21, 20252,506.502,519.002,477.002,487.802,487.80-0.25%946,624
Oct 20, 20252,503.202,526.802,490.002,494.102,494.100.34%2,528,250
Oct 17, 20252,512.002,538.002,461.802,485.602,485.60-0.94%3,965,773
Oct 16, 20252,468.802,567.102,462.002,509.202,509.202.15%9,183,672
Oct 15, 20252,460.002,476.302,435.602,456.302,456.300.33%3,210,878
Oct 14, 20252,501.002,556.802,428.502,448.302,448.30-1.12%8,984,969