Skip to main content
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
3,667.40
+41.30 (1.14%)
Apr 29, 2026, 11:00 AM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,649.003,662.003,620.303,649.00-0.63%686,344
Apr 28, 20263,552.003,639.603,543.603,626.103,626.102.59%3,792,795
Apr 27, 20263,465.003,546.903,451.003,534.603,534.602.57%2,386,493
Apr 24, 20263,475.903,482.003,412.203,446.003,446.00-0.49%2,270,468
Apr 23, 20263,508.003,508.003,452.203,463.003,463.00-1.03%2,373,666
Apr 22, 20263,513.003,529.903,492.603,499.203,499.20-0.47%1,771,183
Apr 21, 20263,470.703,527.903,470.003,515.803,515.801.30%2,670,233
Apr 20, 20263,540.003,570.003,465.003,470.703,470.70-1.72%3,517,096
Apr 17, 20263,455.003,550.003,425.003,531.503,531.502.46%6,083,283
Apr 16, 20263,430.303,459.903,403.203,446.703,446.701.65%4,790,050
Apr 15, 20263,370.003,422.003,350.503,390.703,390.702.64%4,418,141
Apr 13, 20263,201.003,341.303,200.603,303.603,303.600.68%5,886,170
Apr 10, 20263,310.003,330.003,234.003,281.203,281.200.73%6,867,670
Apr 9, 20263,150.003,285.703,137.603,257.403,257.402.96%7,362,810
Apr 8, 20263,075.003,208.603,031.803,163.603,163.607.21%10,418,730
Apr 7, 20262,959.002,977.502,917.902,950.802,950.80-1.06%3,628,119
Apr 6, 20262,851.403,000.002,818.202,982.302,982.304.59%5,962,836
Apr 2, 20262,808.002,865.002,763.002,851.402,851.40-0.56%3,493,966
Apr 1, 20262,810.502,899.902,797.302,867.602,867.606.86%5,166,997
Mar 30, 20262,740.002,750.002,676.602,683.502,683.50-3.46%3,840,678
Mar 27, 20262,856.002,878.702,770.202,779.802,779.80-3.82%3,938,937
Mar 25, 20262,840.002,899.402,814.402,890.202,890.203.00%4,742,623
Mar 24, 20262,800.002,812.902,728.202,805.902,805.903.37%4,092,016
Mar 23, 20262,770.002,776.802,688.002,714.402,714.40-3.27%4,616,085
Mar 20, 20262,920.002,939.002,783.102,806.102,806.10-3.07%5,795,250
Mar 19, 20262,950.002,995.002,876.002,895.002,895.00-3.36%3,871,447
Mar 18, 20262,982.303,009.002,958.102,995.602,995.600.74%4,344,998
Mar 17, 20262,890.002,980.002,867.902,973.602,973.603.88%5,772,951
Mar 16, 20262,797.002,888.002,777.002,862.602,862.602.35%4,333,977
Mar 13, 20262,852.002,878.502,787.502,797.002,797.00-1.88%3,313,604
Mar 12, 20262,800.002,877.902,781.202,850.602,850.600.47%2,988,021
Mar 11, 20262,871.402,897.302,825.002,837.402,837.40-0.81%2,802,847
Mar 10, 20262,820.002,883.402,805.302,860.602,860.603.31%5,240,537
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