Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
2,411.30
-16.10 (-0.66%)
Aug 1, 2025, 3:30 PM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20252,525.002,664.002,500.002,633.202,633.20-1.17%9,963,748
Jun 17, 20252,719.002,730.002,622.302,664.402,664.40-1.22%6,162,135
Jun 16, 20252,725.002,769.002,675.002,697.402,697.40-0.51%5,760,092
Jun 13, 20252,653.002,770.002,653.002,711.202,711.20-1.56%7,506,707
Jun 12, 20252,860.002,860.902,748.402,754.102,754.10-4.45%9,601,852
Jun 11, 20253,015.003,019.902,823.102,882.402,882.40-4.09%10,665,889
Jun 10, 20253,009.303,030.002,975.203,005.403,005.400.37%7,137,028
Jun 9, 20252,970.003,024.902,935.302,994.402,994.402.09%7,298,847
Jun 6, 20252,939.802,985.002,920.002,933.202,933.200.80%10,365,779
Jun 5, 20252,821.102,918.002,815.002,909.802,909.804.03%11,094,118
Jun 4, 20252,779.902,815.002,711.002,797.102,797.101.16%6,827,661
Jun 3, 20252,720.002,787.802,692.002,764.902,764.902.66%8,663,975
Jun 2, 20252,690.002,735.202,647.002,693.302,693.300.72%10,992,168
May 30, 20252,472.502,690.002,469.002,674.002,674.008.50%18,465,797
May 29, 20252,429.002,470.002,391.002,464.502,464.502.52%6,162,725
May 28, 20252,425.002,438.002,385.002,404.002,404.00-5,094,893
May 27, 20252,450.002,450.002,395.502,404.002,404.00-1.88%6,553,028
May 26, 20252,480.002,526.002,435.002,450.002,450.000.08%9,288,433