BSE Ltd.(IN:BSE)
₹3,816.60+16.60 (+0.44%)
IN:BSE
BSE Ltd. historical prices
₹3,816.60
At close:+16.60 (+0.44%)
Want to see IN:BSE full AI Analyst Report?
BSE Ltd. (BSE) Historical Prices
59 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 09, 2026 | 3,800.00 | 3,819.00 | 3,756.10 | 3,816.60 | 3,816.60 | +0.44% | 2,620,063 | 0.57 |
| Nov 06, 2026 | 3,769.00 | 3,831.30 | 3,714.30 | 3,800.00 | 3,800.00 | +0.26% | 4,103,624 | 0.89 |
| Nov 05, 2026 | 3,665.00 | 3,842.00 | 3,651.70 | 3,790.00 | 3,790.00 | +5.23% | 10,411,266 | 2.30 |
| Nov 04, 2026 | 3,665.70 | 3,665.70 | 3,576.80 | 3,601.50 | 3,601.50 | -1.75% | 4,215,321 | 0.93 |
| Nov 03, 2026 | 3,502.00 | 3,677.90 | 3,471.70 | 3,665.70 | 3,665.70 | +5.03% | 6,062,222 | 1.35 |
| Nov 02, 2026 | 3,524.90 | 3,535.00 | 3,475.40 | 3,490.00 | 3,490.00 | -0.58% | 1,977,841 | 0.43 |
| Oct 30, 2026 | 3,490.00 | 3,525.00 | 3,465.60 | 3,510.40 | 3,510.40 | +0.24% | 2,792,342 | 0.61 |
| Oct 29, 2026 | 3,490.00 | 3,537.50 | 3,482.80 | 3,502.00 | 3,502.00 | +0.49% | 2,802,232 | 0.61 |
| Oct 28, 2026 | 3,440.00 | 3,509.80 | 3,425.10 | 3,485.00 | 3,485.00 | +1.28% | 3,042,975 | 0.66 |
| Oct 27, 2026 | 3,379.00 | 3,467.00 | 3,375.10 | 3,441.10 | 3,441.10 | +2.44% | 4,508,338 | 1.00 |
| Oct 26, 2026 | 3,213.00 | 3,379.30 | 3,213.00 | 3,359.00 | 3,359.00 | +3.97% | 4,231,436 | 0.94 |
| Oct 23, 2026 | 3,270.00 | 3,290.40 | 3,190.00 | 3,230.80 | 3,230.80 | -1.05% | 1,983,937 | 0.44 |
| Oct 22, 2026 | 3,247.00 | 3,268.50 | 3,195.50 | 3,265.00 | 3,265.00 | +0.51% | 1,797,599 | 0.40 |
| Oct 21, 2026 | 3,360.00 | 3,381.70 | 3,240.30 | 3,248.30 | 3,248.30 | -2.63% | 2,335,272 | 0.52 |
| Oct 20, 2026 | 3,336.00 | 3,396.40 | 3,330.00 | 3,336.00 | 3,336.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3,363.00 | 3,396.40 | 3,330.00 | 3,336.00 | 3,336.00 | -0.80% | 1,702,894 | 0.38 |
| Oct 16, 2026 | 3,450.00 | 3,455.00 | 3,310.60 | 3,363.00 | 3,363.00 | -1.90% | 4,637,587 | 1.03 |
| Oct 15, 2026 | 3,342.00 | 3,445.00 | 3,315.20 | 3,428.00 | 3,428.00 | +2.70% | 5,223,929 | 1.18 |
| Oct 14, 2026 | 3,375.40 | 3,408.30 | 3,320.00 | 3,338.00 | 3,338.00 | -1.11% | 3,001,424 | 0.67 |
| Oct 13, 2026 | 3,332.00 | 3,403.20 | 3,290.20 | 3,375.40 | 3,375.40 | +1.36% | 4,119,552 | 0.93 |
| Oct 12, 2026 | 3,311.00 | 3,364.40 | 3,296.70 | 3,330.20 | 3,330.20 | +1.31% | 3,342,319 | 0.76 |
| Oct 09, 2026 | 3,330.00 | 3,348.80 | 3,262.80 | 3,287.20 | 3,287.20 | -1.43% | 3,243,473 | 0.74 |
| Oct 08, 2026 | 3,355.00 | 3,389.00 | 3,311.00 | 3,334.80 | 3,334.80 | -0.63% | 4,342,269 | 1.00 |
| Oct 07, 2026 | 3,265.00 | 3,372.60 | 3,246.50 | 3,356.00 | 3,356.00 | +1.54% | 6,608,257 | 1.54 |
| Oct 06, 2026 | 3,209.00 | 3,305.00 | 3,206.50 | 3,305.00 | 3,305.00 | +3.94% | 6,869,765 | 1.63 |
| Oct 05, 2026 | 3,052.00 | 3,181.00 | 3,036.00 | 3,179.60 | 3,179.60 | +4.39% | 6,735,475 | 1.61 |
| Oct 02, 2026 | 3,046.00 | 3,139.00 | 3,000.00 | 3,046.00 | 3,046.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3,089.90 | 3,139.00 | 3,000.00 | 3,046.00 | 3,046.00 | -1.49% | 6,273,089 | 1.48 |
| Sep 30, 2026 | 3,138.90 | 3,149.00 | 3,075.00 | 3,092.00 | 3,092.00 | -3.38% | 6,411,793 | 1.54 |
| Sep 29, 2026 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | +3.31% | 30,101,049 | 8.02 |
| Sep 28, 2026 | 3,180.00 | 3,180.00 | 3,075.10 | 3,097.50 | 3,097.50 | -2.95% | 3,931,632 | 1.06 |
| Sep 25, 2026 | 3,206.10 | 3,209.70 | 3,155.30 | 3,191.50 | 3,191.50 | +0.24% | 4,501,619 | 1.22 |
| Sep 24, 2026 | 3,235.00 | 3,308.00 | 3,175.00 | 3,183.80 | 3,183.80 | -2.66% | 5,659,943 | 1.54 |
| Sep 23, 2026 | 3,249.00 | 3,280.00 | 3,214.20 | 3,270.70 | 3,270.70 | +1.10% | 2,796,681 | 0.77 |
| Sep 22, 2026 | 3,170.80 | 3,254.00 | 3,170.80 | 3,235.00 | 3,235.00 | +2.34% | 3,165,566 | 0.87 |
| Sep 21, 2026 | 3,258.00 | 3,258.00 | 3,085.10 | 3,161.00 | 3,161.00 | -3.23% | 6,738,927 | 1.89 |
| Sep 18, 2026 | 3,259.00 | 3,296.00 | 3,241.00 | 3,266.40 | 3,266.40 | +0.23% | 2,075,360 | 0.58 |
| Sep 17, 2026 | 3,255.00 | 3,303.00 | 3,232.20 | 3,259.00 | 3,259.00 | +0.59% | 2,770,028 | 0.77 |
| Sep 16, 2026 | 3,310.00 | 3,317.00 | 3,225.00 | 3,240.00 | 3,240.00 | -2.11% | 2,894,042 | 0.81 |
| Sep 15, 2026 | 3,417.00 | 3,452.70 | 3,295.00 | 3,310.00 | 3,310.00 | -2.19% | 3,901,579 | 1.09 |
| Sep 14, 2026 | 3,384.00 | 3,394.40 | 3,193.20 | 3,384.00 | 3,384.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3,280.00 | 3,394.40 | 3,193.20 | 3,384.00 | 3,384.00 | +2.36% | 4,326,473 | 1.18 |
| Sep 10, 2026 | 3,288.00 | 3,312.00 | 3,261.00 | 3,306.00 | 3,306.00 | +0.49% | 2,228,183 | 0.60 |
| Sep 09, 2026 | 3,301.00 | 3,319.90 | 3,268.20 | 3,289.80 | 3,289.80 | -3.07% | 4,365,902 | 1.19 |
| Sep 08, 2026 | 3,440.00 | 3,442.20 | 3,362.00 | 3,394.00 | 3,394.00 | -1.51% | 2,850,676 | 0.78 |
| Sep 07, 2026 | 3,430.00 | 3,474.50 | 3,420.00 | 3,446.20 | 3,446.20 | +1.07% | 3,952,983 | 1.08 |
| Sep 04, 2026 | 3,400.00 | 3,474.00 | 3,391.70 | 3,409.80 | 3,409.80 | +3.14% | 7,975,058 | 2.23 |
| Sep 03, 2026 | 3,199.90 | 3,316.50 | 3,198.90 | 3,306.10 | 3,306.10 | +4.36% | 6,036,100 | 1.70 |
| Sep 02, 2026 | 3,222.60 | 3,265.00 | 3,131.50 | 3,168.00 | 3,168.00 | -2.28% | 6,510,791 | 1.84 |
| Sep 01, 2026 | 3,300.00 | 3,305.00 | 3,220.50 | 3,242.00 | 3,242.00 | -1.22% | 3,137,016 | 0.90 |
