Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
2,096.20
-82.20 (-3.77%)
Aug 29, 2025, 3:30 PM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,180.002,184.002,090.002,096.202,096.20-3.77%8,153,124
Aug 28, 20252,218.002,230.002,170.002,178.402,178.40-1.68%4,301,677
Aug 26, 20252,282.002,290.002,212.002,215.602,215.60-3.28%5,678,257
Aug 25, 20252,335.002,342.902,286.102,290.802,290.80-1.80%3,982,572
Aug 22, 20252,331.302,353.502,292.202,332.802,332.800.03%5,910,342
Aug 21, 20252,524.002,529.802,325.002,332.202,332.20-7.56%12,151,255
Aug 20, 20252,505.002,533.002,485.102,523.002,523.001.26%2,674,274
Aug 19, 20252,505.002,532.002,470.002,491.502,491.50-0.13%3,159,563
Aug 18, 20252,520.002,550.002,487.002,494.802,494.800.52%3,167,818
Aug 14, 20252,500.002,514.402,456.002,482.002,482.00-0.58%2,747,105
Aug 13, 20252,385.002,501.902,381.902,496.402,496.405.39%5,393,999
Aug 12, 20252,400.002,411.002,346.502,368.702,368.70-1.15%2,571,768
Aug 11, 20252,400.002,421.002,370.002,396.302,396.300.14%3,272,568
Aug 8, 20252,500.002,503.602,382.302,392.902,392.90-2.02%6,685,163
Aug 7, 20252,370.002,454.002,359.302,442.202,442.202.29%4,564,283
Aug 6, 20252,370.402,428.002,282.002,387.602,387.600.86%9,401,319
Aug 5, 20252,492.002,494.102,346.102,367.202,367.20-4.80%7,032,517
Aug 4, 20252,420.002,495.002,381.202,486.602,486.603.12%3,342,439
Aug 1, 20252,429.302,470.002,383.502,411.302,411.30-0.66%3,124,608
Jul 31, 20252,427.502,474.702,416.002,427.402,427.40-1.22%2,933,504
Jul 30, 20252,495.002,496.602,447.002,457.502,457.50-1.19%1,846,915
Jul 29, 20252,450.002,500.002,438.002,487.102,487.101.52%2,601,305
Jul 28, 20252,460.002,524.502,427.002,449.902,449.90-0.17%3,468,410
Jul 25, 20252,538.902,542.002,444.202,454.002,454.00-3.68%3,588,032
Jul 24, 20252,558.902,566.002,521.002,547.802,547.80-0.37%2,630,830
Jul 23, 20252,554.002,566.902,510.002,557.202,557.200.35%2,693,904
Jul 22, 20252,570.002,570.902,540.002,548.402,548.401.07%3,215,319
Jul 21, 20252,450.002,535.002,433.102,521.302,521.302.97%4,732,364
Jul 18, 20252,480.002,487.102,435.002,448.502,448.50-1.07%3,278,360
Jul 17, 20252,540.002,549.002,446.602,474.902,474.90-2.18%4,380,006
Jul 16, 20252,550.002,585.002,523.102,530.002,530.00-0.63%4,360,747
Jul 15, 20252,479.002,554.202,444.802,546.002,546.003.47%5,731,544
Jul 14, 20252,425.002,477.202,390.802,460.702,460.703.78%7,628,961
Jul 11, 20252,466.402,476.202,365.302,371.102,371.10-3.86%7,117,789
Jul 10, 20252,534.602,545.902,460.002,466.302,466.30-2.28%5,061,783
Jul 9, 20252,500.002,550.002,485.502,523.802,523.801.89%6,824,385
Jul 8, 20252,640.002,644.002,395.002,477.002,477.00-6.04%18,415,480
Jul 7, 20252,635.202,680.002,590.702,636.202,636.200.04%4,315,497
Jul 4, 20252,778.002,778.002,613.102,635.202,635.20-6.56%12,917,060
Jul 3, 20252,759.902,825.902,742.502,820.102,820.102.46%3,789,412
Jul 2, 20252,770.002,805.002,745.002,752.402,752.40-0.82%2,342,388
Jul 1, 20252,778.002,796.002,738.202,775.102,775.100.18%2,799,778
Jun 30, 20252,788.902,805.002,753.402,770.102,770.10-0.20%2,973,164
Jun 27, 20252,816.502,838.102,760.002,775.602,775.60-0.98%4,146,758
Jun 26, 20252,789.002,821.002,748.002,803.002,803.000.50%3,864,783
Jun 25, 20252,800.202,825.002,772.102,789.002,789.000.12%3,725,327
Jun 24, 20252,850.002,865.602,777.002,785.602,785.600.37%6,052,217
Jun 23, 20252,670.002,795.002,648.002,775.302,775.303.24%7,002,677
Jun 20, 20252,600.002,698.402,571.002,688.102,688.103.57%5,802,506
Jun 19, 20252,645.002,656.402,584.002,595.402,595.40-1.44%4,153,374