Quantcast
breaking news
 

 
 

 

FourStates Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Bombay Sensex Index (IX: BSESN)
20,223.98   -62.14 (-0.31%)
Daily Price  /  Updated: 8:00 AM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2013 20268 20328 20155 20286 0 +0.00(+0.00%)
May 17, 2013 20268 20328 20155 20286 0 +38.79(+0.19%)
May 16, 2013 20168 20326 20162 20247 0 +34.37(+0.17%)
May 15, 2013 20213 20213 20213 0 +521.29(+2.65%)
May 13, 2013 20073 20109 19667 19692 0 -390.95(-1.95%)
May 12, 2013 19911 20119 19909 20083 0 +0.00(+0.00%)
May 10, 2013 19911 20119 19909 20083 0 +143.58(+0.72%)
May 09, 2013 20016 20058 19904 19939 0 -51.14(-0.26%)
May 08, 2013 19950 20037 19851 19990 0 +101.23(+0.51%)
May 07, 2013 19697 19918 19697 19889 0 +215.31(+1.09%)
May 06, 2013 19572 19694 19554 19674 0 +98.00(+0.50%)
May 05, 2013 19708 19745 19543 19576 0 +0.00(+0.00%)
May 03, 2013 19708 19745 19543 19576 0 -160.13(-0.81%)
May 02, 2013 19459 19792 19451 19736 0 +231.59(+1.19%)
May 01, 2013 19493 19623 19317 19504 0 +0.00(+0.00%)
Apr 30, 2013 19493 19623 19317 19504 0 +116.68(+0.60%)
Apr 29, 2013 19307 19429 19284 19388 0 +100.78(+0.52%)
Apr 28, 2013 19376 19385 19250 19287 0 +0.00(+0.00%)
Apr 27, 2013 19376 19385 19250 19287 0 +0.00(+0.00%)
Apr 26, 2013 19376 19385 19250 19287 0 -120.13(-0.62%)
Apr 25, 2013 19192 19435 19192 19407 0 +227.49(+1.19%)
Apr 24, 2013 19210 19210 19042 19179 0 +0.00(+0.00%)
Apr 23, 2013 19210 19210 19042 19179 0 +9.53(+0.05%)
Apr 22, 2013 18990 19205 18990 19170 0 +153.37(+0.81%)
Apr 19, 2013 18695 19059 18692 19016 0 +0.00(+0.00%)
Apr 18, 2013 18695 19059 18692 19016 0 +285.30(+1.52%)
Apr 17, 2013 18773 18870 18673 18731 0 -13.77(-0.07%)
Apr 16, 2013 18356 18771 18326 18745 0 +404.41(+2.21%)
Apr 15, 2013 18196 18424 18144 18341 0 +122.75(+0.67%)
Apr 14, 2013 18276 18338 18186 18218 0 +0.00(+0.00%)
Apr 12, 2013 18276 18338 18186 18218 0 -303.39(-1.64%)
Apr 11, 2013 18578 18599 18398 18521 0 +116.54(+0.63%)
Apr 10, 2013 18355 18461 18173 18405 0 -128.97(-0.70%)
Apr 09, 2013 18481 18559 18437 18534 0 +98.36(+0.53%)
Apr 08, 2013 18456 18504 18403 18435 0 +11.32(+0.06%)
Apr 06, 2013 18494 18525 18389 18424 0 +0.00(+0.00%)
Apr 05, 2013 18494 18525 18389 18424 0 -251.76(-1.35%)
Apr 04, 2013 18731 18734 18612 18676 0 -99.83(-0.53%)
Apr 03, 2013 19034 19035 18722 18776 0 -254.31(-1.34%)
Apr 02, 2013 18864 19061 18827 19030 0 +165.06(+0.87%)
Apr 01, 2013 18891 18959 18797 18865 0 +28.98(+0.15%)
Mar 29, 2013 18702 18883 18568 18836 0 -37.70(-0.20%)
Mar 28, 2013 18702 18873 18568 18873 0 +168.94(+0.90%)
Mar 27, 2013 18645 18759 18612 18705 0 +9.84(+0.05%)
Mar 26, 2013 18645 18730 18612 18695 0 +23.71(+0.13%)
Mar 25, 2013 18894 18950 18655 18671 0 -74.93(-0.40%)
Mar 24, 2013 18785 18839 18707 18746 0 +0.00(+0.00%)
Mar 22, 2013 18785 18839 18707 18746 0 -30.72(-0.16%)
Mar 21, 2013 18926 19082 18757 18777 0 -105.08(-0.56%)
Mar 20, 2013 19026 19028 18837 18882 0 -123.35(-0.65%)
Mar 19, 2013 19346 19379 18939 19005 0 -275.95(-1.43%)
Mar 18, 2013 19283 19345 19232 19281 0 -155.64(-0.80%)
Mar 15, 2013 19570 19673 19383 19437 0 +4.85(+0.02%)
Mar 14, 2013 19367 19455 19179 19432 0 +71.91(+0.37%)
Mar 13, 2013 19512 19512 19351 19360 0 -183.08(-0.94%)
Mar 12, 2013 19676 19698 19533 19543 0 -74.03(-0.38%)
Mar 11, 2013 19680 19755 19624 19617 0 -66.23(-0.34%)
Mar 10, 2013 19479 19706 19478 19683 0 +0.00(+0.00%)
Mar 08, 2013 19479 19706 19478 19683 0 +269.69(+1.39%)
Mar 07, 2013 19222 19466 19213 19414 0 +160.93(+0.84%)
Mar 06, 2013 19254 19293 19195 19253 0 +109.44(+0.57%)
Mar 05, 2013 18944 19164 18944 19143 0 +265.21(+1.40%)
Mar 04, 2013 18921 18931 18760 18878 0 +1.78(+0.01%)
Mar 03, 2013 18877 18970 18821 18876 0 +0.00(+0.00%)
Mar 02, 2013 18877 18970 18821 18876 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 Telekurs USA
Postage Rates Bots go here
 
©1998 - 2013 Fourstateshomepage.com
Nexstar Broadcasting, Inc.
All Rights Reserved