Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
2,156.20
-26.40 (-1.21%)
Sep 22, 2025, 3:30 PM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20252,175.002,196.002,150.002,156.202,156.20-1.21%2,788,367
Sep 19, 20252,200.002,212.002,180.002,182.602,182.60-0.71%2,777,471
Sep 18, 20252,222.702,239.902,186.402,198.302,198.30-0.52%3,048,170
Sep 17, 20252,209.302,230.002,201.002,209.802,209.800.48%2,575,857
Sep 16, 20252,235.002,235.702,180.402,199.302,199.30-1.26%3,431,716
Sep 15, 20252,218.002,254.302,216.202,227.402,227.401.19%3,362,642
Sep 12, 20252,185.002,223.002,179.302,201.202,201.201.78%4,700,718
Sep 11, 20252,272.002,280.002,145.202,162.802,162.80-4.58%9,464,950
Sep 10, 20252,365.002,368.202,242.402,266.502,266.50-3.68%5,226,464
Sep 9, 20252,358.602,367.302,315.902,353.202,353.200.30%2,162,565
Sep 8, 20252,329.002,388.902,323.202,346.202,346.201.15%3,680,062
Sep 5, 20252,229.002,347.902,227.002,319.602,319.604.51%7,981,732
Sep 4, 20252,239.002,254.802,205.002,219.502,219.500.25%3,864,879
Sep 3, 20252,210.002,227.802,165.402,214.002,214.000.90%3,276,037
Sep 2, 20252,190.002,252.002,163.002,194.202,194.200.63%5,015,814
Sep 1, 20252,130.002,198.002,107.602,180.402,180.404.02%6,021,070
Aug 29, 20252,180.002,184.002,090.002,096.202,096.20-3.77%8,153,679
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