FinancialContent is the trusted provider of stock market information to the media industry.
Bombay Sensex Index (IX: BSESN)
22,876.54   +118.17 (+0.52%)
Daily Price  /  Updated: 9:00 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 22784 22913 22780 22877 0 +118.17(+0.52%)
Apr 22, 2014 22771 22853 22728 22758 0 -6.46(-0.03%)
Apr 21, 2014 22645 22796 22637 22765 0 +135.99(+0.60%)
Apr 20, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 19, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 18, 2014 22328 22649 22312 22629 0 +0.00(+0.00%)
Apr 17, 2014 22328 22649 22312 22629 0 +351.61(+1.58%)
Apr 16, 2014 22487 22534 22247 22277 0 -207.70(-0.92%)
Apr 15, 2014 22698 22737 22416 22485 0 -144.03(-0.64%)
Apr 14, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 13, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 12, 2014 22642 22679 22527 22629 0 +0.00(+0.00%)
Apr 11, 2014 22642 22679 22527 22629 0 -86.37(-0.38%)
Apr 10, 2014 22729 22792 22644 22715 0 +12.99(+0.06%)
Apr 09, 2014 22389 22740 22380 22702 0 +358.89(+1.61%)
Apr 08, 2014 22356 22482 22198 22343 0 +0.00(+0.00%)
Apr 07, 2014 22356 22482 22198 22343 0 -16.05(-0.07%)
Apr 06, 2014 22522 22525 22339 22360 0 +0.00(+0.00%)
Apr 05, 2014 22522 22525 22339 22360 0 +0.00(+0.00%)
Apr 04, 2014 22522 22525 22339 22360 0 -149.57(-0.66%)
Apr 03, 2014 22598 22621 22369 22509 0 -42.42(-0.19%)
Apr 02, 2014 22551 22592 22473 22551 0 +105.05(+0.47%)
Apr 01, 2014 22455 22486 22296 22446 0 +60.17(+0.27%)
Mar 31, 2014 22423 22467 22254 22386 0 +46.30(+0.21%)
Mar 30, 2014 22273 22364 22185 22340 0 +0.00(+0.00%)
Mar 29, 2014 22273 22364 22185 22340 0 +0.00(+0.00%)
Mar 28, 2014 22273 22364 22185 22340 0 +125.60(+0.57%)
Mar 27, 2014 22116 22308 22094 22214 0 +119.07(+0.54%)
Mar 26, 2014 22135 22172 22021 22095 0 +40.09(+0.18%)
Mar 25, 2014 21948 22080 21917 22055 0 -0.27(-0.00%)
Mar 24, 2014 21828 22074 21828 22055 0 +301.73(+1.39%)
Mar 23, 2014 21824 21870 21730 21754 0 +0.00(+0.00%)
Mar 22, 2014 21824 21870 21730 21754 0 +0.00(+0.00%)
Mar 21, 2014 21824 21870 21730 21754 0 +13.66(+0.06%)
Mar 20, 2014 21798 21853 21705 21740 0 -92.77(-0.42%)
Mar 19, 2014 21873 21896 21782 21833 0 +0.25(+0.00%)
Mar 18, 2014 21850 22041 21785 21833 0 +22.81(+0.10%)
Mar 17, 2014 21648 21853 21573 21810 0 +0.00(+0.00%)
Mar 15, 2014 21648 21853 21573 21810 0 +0.00(+0.00%)
Mar 14, 2014 21648 21853 21573 21810 0 +35.19(+0.16%)
Mar 13, 2014 21737 21991 21720 21775 0 -81.61(-0.37%)
Mar 12, 2014 21793 21966 21768 21856 0 +29.80(+0.14%)
Mar 11, 2014 21919 22019 21772 21826 0 -108.41(-0.49%)
Mar 10, 2014 21819 22024 21805 21935 0 +15.04(+0.07%)
Mar 09, 2014 21539 21961 21539 21920 0 +0.00(+0.00%)
Mar 08, 2014 21539 21961 21539 21920 0 +0.00(+0.00%)
Mar 07, 2014 21539 21961 21539 21920 0 +405.92(+1.89%)
Mar 06, 2014 21336 21525 21330 21514 0 +237.01(+1.11%)
Mar 05, 2014 21280 21333 21176 21277 0 +67.13(+0.32%)
Mar 04, 2014 20947 21225 20940 21210 0 +263.08(+1.26%)
Mar 03, 2014 21079 21140 20921 20947 0 -173.47(-0.82%)
Mar 02, 2014 20995 21141 20990 21120 0 +0.00(+0.00%)
Mar 01, 2014 20995 21141 20990 21120 0 +0.00(+0.00%)
Feb 28, 2014 20995 21141 20990 21120 0 +133.13(+0.63%)
Feb 27, 2014 20870 21005 20860 20987 0 +0.00(+0.00%)
Feb 26, 2014 20870 21005 20860 20987 0 +134.52(+0.65%)
Feb 25, 2014 20878 20913 20778 20852 0 +41.03(+0.20%)
Feb 24, 2014 20695 20829 20637 20811 0 +110.69(+0.53%)
Feb 23, 2014 20601 20725 20600 20701 0 +0.00(+0.00%)
Feb 22, 2014 20601 20725 20600 20701 0 +0.00(+0.00%)
Feb 21, 2014 20601 20725 20600 20701 0 +164.11(+0.80%)
Feb 20, 2014 20661 20663 20522 20537 0 -186.33(-0.90%)
Feb 19, 2014 20644 20751 20630 20723 0 +88.76(+0.43%)
Feb 18, 2014 20458 20685 20436 20634 0 +181.83(+0.89%)
Feb 17, 2014 20439 20482 20339 20452 0 +85.56(+0.42%)
Feb 16, 2014 20265 20392 20149 20367 0 +0.00(+0.00%)
Feb 15, 2014 20265 20392 20149 20367 0 +0.00(+0.00%)
Feb 14, 2014 20265 20392 20149 20367 0 +173.47(+0.86%)
Feb 13, 2014 20479 20504 20165 20193 0 -255.14(-1.25%)
Feb 12, 2014 20450 20517 20427 20448 0 +85.12(+0.42%)
Feb 11, 2014 20401 20443 20350 20363 0 +29.10(+0.14%)
Feb 10, 2014 20429 20434 20312 20334 0 -42.29(-0.21%)
Feb 09, 2014 20441 20451 20282 20377 0 +0.00(+0.00%)
Feb 08, 2014 20441 20451 20282 20377 0 +0.00(+0.00%)
Feb 07, 2014 20441 20451 20282 20377 0 +65.82(+0.32%)
Feb 06, 2014 20286 20358 20080 20311 0 +49.71(+0.25%)
Feb 05, 2014 20241 20289 20076 20261 0 +49.10(+0.24%)
Feb 04, 2014 20051 20256 19963 20212 0 +2.67(+0.01%)
Feb 03, 2014 20479 20480 20182 20209 0 -304.59(-1.48%)
Feb 02, 2014 20545 20572 20448 20514 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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More