Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
2,806.10
-88.90 (-3.07%)
At close: Mar 20, 2026

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262,920.002,939.002,783.102,806.102,806.10-3.07%5,795,250
Mar 19, 20262,950.002,995.002,876.002,895.002,895.00-3.36%3,871,447
Mar 18, 20262,982.303,009.002,958.102,995.602,995.600.74%4,344,998
Mar 17, 20262,890.002,980.002,867.902,973.602,973.603.88%5,772,951
Mar 16, 20262,797.002,888.002,777.002,862.602,862.602.35%4,333,977
Mar 13, 20262,852.002,878.502,787.502,797.002,797.00-1.88%3,313,604
Mar 12, 20262,800.002,877.902,781.202,850.602,850.600.47%2,988,021
Mar 11, 20262,871.402,897.302,825.002,837.402,837.40-0.81%2,802,847
Mar 10, 20262,820.002,883.402,805.302,860.602,860.603.31%5,240,537
Mar 9, 20262,680.002,778.002,643.302,768.902,768.900.63%4,205,385
Mar 6, 20262,750.002,789.002,736.402,751.602,751.60-0.35%3,007,569
Mar 5, 20262,710.002,782.002,656.302,761.402,761.405.12%7,464,269
Mar 4, 20262,600.002,641.702,537.002,626.902,626.90-0.63%4,779,189
Mar 2, 20262,585.302,707.002,585.002,643.602,643.60-2.35%4,345,346
Feb 27, 20262,772.002,781.002,699.202,707.102,707.10-3.35%4,830,334
Feb 26, 20262,784.002,832.002,752.002,800.902,800.901.02%4,270,945
Feb 25, 20262,760.002,789.202,740.202,772.702,772.700.79%2,863,159
Feb 24, 20262,725.002,765.002,702.002,751.102,751.100.95%3,371,818
Feb 23, 20262,775.002,792.702,712.902,725.302,725.30-0.52%3,269,483
Feb 20, 20262,741.002,781.802,713.302,739.502,739.50-0.07%3,450,720
Feb 19, 20262,838.102,838.802,725.002,741.402,741.40-2.92%4,170,153
Feb 18, 20262,765.002,828.802,761.002,824.002,824.002.98%5,187,180
Feb 17, 20262,809.902,812.002,725.102,742.302,742.30-2.22%6,802,538
Feb 16, 20262,810.002,835.902,726.302,804.602,804.60-7.30%12,404,620
Feb 13, 20263,100.003,127.003,017.903,025.303,025.30-3.75%3,885,000
Feb 12, 20263,169.003,179.003,130.503,143.203,143.20-1.07%2,525,871
Feb 11, 20263,191.603,227.003,135.403,177.103,177.100.09%6,100,540
Feb 10, 20263,110.003,188.403,070.003,174.203,174.206.33%17,810,090
Feb 9, 20262,918.002,997.702,916.002,985.102,985.103.04%5,461,587
Feb 6, 20262,870.002,911.502,835.002,897.002,897.000.17%3,598,727
Feb 5, 20262,905.002,914.902,842.602,892.202,892.20-0.14%2,976,213
Feb 4, 20262,866.902,909.902,800.002,896.302,896.301.24%5,770,268
Feb 3, 20262,850.002,929.202,793.802,860.802,860.805.89%6,611,608
Feb 2, 20262,565.302,711.002,530.002,701.602,701.604.79%7,053,162
Feb 1, 20262,800.002,800.002,377.402,578.102,578.10-7.83%16,492,700
Jan 30, 20262,859.002,887.002,762.302,797.002,797.00-2.26%3,805,677
Jan 29, 20262,828.802,875.002,805.002,861.602,861.601.42%3,982,291
Jan 28, 20262,768.902,830.002,768.202,821.502,821.502.18%3,409,615
Jan 27, 20262,699.402,774.602,653.002,761.202,761.202.82%4,092,141
Jan 23, 20262,722.002,742.002,677.902,685.402,685.40-0.86%2,160,443
Jan 22, 20262,678.702,726.102,661.102,708.602,708.603.04%3,689,628
Jan 21, 20262,638.702,679.002,597.002,628.802,628.80-0.93%3,743,082
Jan 20, 20262,732.002,732.002,640.002,653.402,653.40-2.69%3,480,325
Jan 19, 20262,800.002,800.002,716.502,726.702,726.70-2.92%3,193,820
Jan 16, 20262,851.002,900.002,793.002,808.702,808.70-0.99%4,746,376
Jan 14, 20262,830.802,865.002,797.002,836.802,836.800.17%3,844,640
Jan 13, 20262,820.002,873.702,804.002,832.002,832.001.48%6,665,428
Jan 12, 20262,700.002,800.002,685.002,790.602,790.604.54%7,690,160
Jan 9, 20262,680.002,735.002,643.002,669.502,669.50-0.91%3,708,787
Jan 8, 20262,744.902,787.002,686.402,694.002,694.00-1.85%3,713,035