FinancialContent is the trusted provider of stock market information to the media industry.
Bombay Sensex Index (IX: BSESN)
26,653.60   +286.92 (+1.09%)
Daily Price  /  Updated: 11:54 AM EDT, May 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2016 26416 26677 26405 26654 0 +286.92(+1.09%)
May 26, 2016 26008 26399 25942 26367 0 +485.51(+1.88%)
May 25, 2016 25432 25898 25431 25881 0 +575.70(+2.27%)
May 24, 2016 25257 25340 25181 25305 0 +75.11(+0.30%)
May 23, 2016 25448 25519 25208 25230 0 -71.54(-0.28%)
May 22, 2016 25428 25506 25252 25302 0 +0.00(+0.00%)
May 21, 2016 25428 25506 25252 25302 0 +0.00(+0.00%)
May 20, 2016 25428 25506 25252 25302 0 -97.82(-0.39%)
May 19, 2016 25714 25715 25352 25400 0 -304.89(-1.19%)
May 18, 2016 25671 25747 25503 25705 0 -69.00(-0.27%)
May 17, 2016 25756 25927 25734 25774 0 +120.38(+0.47%)
May 16, 2016 25529 25688 25352 25653 0 +163.66(+0.64%)
May 15, 2016 25740 25744 25400 25490 0 +0.00(+0.00%)
May 14, 2016 25740 25744 25400 25490 0 +0.00(+0.00%)
May 13, 2016 25740 25744 25400 25490 0 -300.65(-1.17%)
May 12, 2016 25685 25827 25620 25790 0 +193.20(+0.75%)
May 11, 2016 25549 25762 25409 25597 0 -175.51(-0.68%)
May 10, 2016 25683 25810 25614 25773 0 +83.67(+0.33%)
May 09, 2016 25322 25710 25303 25689 0 +460.36(+1.82%)
May 08, 2016 25224 25260 25058 25228 0 +0.00(+0.00%)
May 07, 2016 25224 25260 25058 25228 0 +0.00(+0.00%)
May 06, 2016 25224 25260 25058 25228 0 -33.71(-0.13%)
May 05, 2016 25188 25394 25163 25262 0 +160.48(+0.64%)
May 04, 2016 25211 25246 25061 25102 0 -127.97(-0.51%)
May 03, 2016 25500 25706 25193 25230 0 -207.27(-0.81%)
May 02, 2016 25565 25565 25341 25437 0 -169.65(-0.66%)
May 01, 2016 25613 25755 25424 25607 0 +0.00(+0.00%)
Apr 30, 2016 25613 25755 25424 25607 0 +0.00(+0.00%)
Apr 29, 2016 25613 25755 25424 25607 0 +3.52(+0.01%)
Apr 28, 2016 26078 26101 25561 25603 0 -461.02(-1.77%)
Apr 27, 2016 25956 26093 25885 26064 0 +56.82(+0.22%)
Apr 26, 2016 25605 26055 25549 26007 0 +328.37(+1.28%)
Apr 25, 2016 25891 25891 25586 25679 0 -159.21(-0.62%)
Apr 24, 2016 25892 25922 25772 25838 0 +0.00(+0.00%)
Apr 23, 2016 25892 25922 25772 25838 0 +0.00(+0.00%)
Apr 22, 2016 25892 25922 25772 25838 0 -42.24(-0.16%)
Apr 21, 2016 25980 26080 25783 25880 0 +36.20(+0.14%)
Apr 20, 2016 25942 25956 25717 25844 0 +27.82(+0.11%)
Apr 19, 2016 25833 25870 25634 25816 0 +0.00(+0.00%)
Apr 18, 2016 25833 25870 25634 25816 0 +189.61(+0.74%)
Apr 17, 2016 25358 25672 25358 25627 0 +0.00(+0.00%)
Apr 16, 2016 25358 25672 25358 25627 0 +0.00(+0.00%)
Apr 15, 2016 25358 25672 25358 25627 0 +0.00(+0.00%)
Apr 14, 2016 25358 25672 25358 25627 0 +0.00(+0.00%)
Apr 13, 2016 25358 25672 25358 25627 0 +481.16(+1.91%)
Apr 12, 2016 25056 25180 24996 25146 0 +123.43(+0.49%)
Apr 11, 2016 24789 25050 24523 25022 0 +348.32(+1.41%)
Apr 10, 2016 24666 24736 24609 24674 0 +0.00(+0.00%)
Apr 09, 2016 24666 24736 24609 24674 0 +0.00(+0.00%)
Apr 08, 2016 24666 24736 24609 24674 0 -11.58(-0.05%)
Apr 07, 2016 24999 25013 24647 24685 0 -215.21(-0.86%)
Apr 06, 2016 24979 25001 24834 24901 0 +17.04(+0.07%)
Apr 05, 2016 25372 25372 24838 24884 0 -516.06(-2.03%)
Apr 04, 2016 25334 25424 25223 25400 0 +130.01(+0.51%)
Apr 03, 2016 25302 25355 25119 25270 0 +0.00(+0.00%)
Apr 02, 2016 25302 25355 25119 25270 0 +0.00(+0.00%)
Apr 01, 2016 25302 25355 25119 25270 0 -72.22(-0.28%)
Mar 31, 2016 25365 25480 25223 25342 0 +3.28(+0.01%)
Mar 30, 2016 25062 25359 25055 25339 0 +438.12(+1.76%)
Mar 29, 2016 24957 25079 24836 24900 0 -65.94(-0.26%)
Mar 28, 2016 25417 25433 24895 24966 0 -371.16(-1.46%)
Mar 27, 2016 25322 25368 25157 25338 0 +0.00(+0.00%)
Mar 26, 2016 25322 25368 25157 25338 0 +0.00(+0.00%)
Mar 25, 2016 25322 25368 25157 25338 0 +0.00(+0.00%)
Mar 24, 2016 25322 25368 25157 25338 0 +0.00(+0.00%)
Mar 23, 2016 25322 25368 25157 25338 0 +7.07(+0.03%)
Mar 22, 2016 25331 25381 25084 25330 0 +45.12(+0.18%)
Mar 21, 2016 25008 25327 24988 25285 0 +332.63(+1.33%)
Mar 20, 2016 24729 24987 24682 24953 0 +0.00(+0.00%)
Mar 19, 2016 24729 24987 24682 24953 0 +0.00(+0.00%)
Mar 18, 2016 24729 24987 24682 24953 0 +275.37(+1.12%)
Mar 17, 2016 24852 24948 24577 24677 0 -5.11(-0.02%)
Mar 16, 2016 24538 24707 24355 24682 0 +131.31(+0.53%)
Mar 15, 2016 24832 24841 24517 24551 0 -253.11(-1.02%)
Mar 14, 2016 24802 24961 24734 24804 0 +86.29(+0.35%)
Mar 13, 2016 24620 24818 24552 24718 0 +0.00(+0.00%)
Mar 12, 2016 24620 24818 24552 24718 0 +0.00(+0.00%)
Mar 11, 2016 24620 24818 24552 24718 0 +94.65(+0.38%)
Mar 10, 2016 24816 24817 24471 24623 0 -170.62(-0.69%)
Mar 09, 2016 24527 24821 24452 24794 0 +134.73(+0.55%)
Mar 08, 2016 24655 24794 24509 24659 0 +12.75(+0.05%)
Mar 07, 2016 24705 24719 24532 24646 0 +0.00(+0.00%)
Mar 06, 2016 24705 24719 24532 24646 0 +0.00(+0.00%)
Mar 05, 2016 24705 24719 24532 24646 0 +0.00(+0.00%)
Mar 04, 2016 24705 24719 24532 24646 0 +39.49(+0.16%)
Mar 03, 2016 24387 24641 24383 24607 0 +364.01(+1.50%)
Mar 02, 2016 24045 24280 24044 24243 0 +463.63(+1.95%)
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