Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
4,249.90
-153.40 (-3.48%)
May 27, 2026, 3:30 PM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20264,437.004,446.804,236.104,248.404,248.40-3.52%4,332,377
May 26, 20264,300.004,425.004,295.104,403.304,403.302.61%3,782,550
May 25, 20264,250.004,303.004,215.004,291.204,291.202.32%2,791,628
May 22, 20264,200.004,232.004,151.504,193.804,193.800.16%2,489,857
May 21, 20264,270.004,293.804,153.204,186.904,186.90-0.75%3,507,063
May 20, 20264,170.004,232.004,150.004,218.604,218.600.66%4,697,677
May 19, 20264,155.404,298.904,119.004,190.804,190.801.70%7,088,657
May 18, 20263,940.004,134.003,940.004,120.704,120.703.00%5,053,942
May 15, 20264,065.104,084.003,971.104,000.604,000.60-0.92%4,256,007
May 14, 20263,922.304,065.003,917.204,037.604,037.603.83%6,138,554
May 13, 20263,852.503,918.003,847.203,888.803,888.800.96%3,250,454
May 12, 20263,918.003,958.903,840.303,851.903,851.90-1.69%4,056,561
May 11, 20263,891.003,945.003,845.203,918.003,918.000.27%4,662,297
May 8, 20263,963.603,994.003,832.303,907.403,907.40-1.42%9,146,079
May 7, 20263,887.003,985.003,864.903,963.603,963.602.89%4,714,160
May 6, 20263,780.003,872.003,755.003,852.103,852.103.38%3,772,261
May 5, 20263,712.003,790.003,691.003,726.203,726.200.40%3,120,952
May 4, 20263,681.003,755.003,673.003,711.303,711.301.94%3,764,178
Apr 30, 20263,602.703,663.003,568.003,640.503,640.500.13%2,381,291
Apr 29, 20263,649.003,675.503,620.303,635.703,635.700.26%2,658,476
Apr 28, 20263,552.003,639.603,543.603,626.103,626.102.59%3,792,795
Apr 27, 20263,465.003,546.903,451.003,534.603,534.602.57%2,386,493
Apr 24, 20263,475.903,482.003,412.203,446.003,446.00-0.49%2,270,468
Apr 23, 20263,508.003,508.003,452.203,463.003,463.00-1.03%2,373,666
Apr 22, 20263,513.003,529.903,492.603,499.203,499.20-0.47%1,771,183
Apr 21, 20263,470.703,527.903,470.003,515.803,515.801.30%2,670,233
Apr 20, 20263,540.003,570.003,465.003,470.703,470.70-1.72%3,517,096
Apr 17, 20263,455.003,550.003,425.003,531.503,531.502.46%6,083,283
Apr 16, 20263,430.303,459.903,403.203,446.703,446.701.65%4,790,050
Apr 15, 20263,370.003,422.003,350.503,390.703,390.702.64%4,418,141
Apr 13, 20263,201.003,341.303,200.603,303.603,303.600.68%5,886,170
Apr 10, 20263,310.003,330.003,234.003,281.203,281.200.73%6,867,670
Apr 9, 20263,150.003,285.703,137.603,257.403,257.402.96%7,362,810
Apr 8, 20263,075.003,208.603,031.803,163.603,163.607.21%10,418,730
Apr 7, 20262,959.002,977.502,917.902,950.802,950.80-1.06%3,628,119
Apr 6, 20262,851.403,000.002,818.202,982.302,982.304.59%5,962,836
Apr 2, 20262,808.002,865.002,763.002,851.402,851.40-0.56%3,493,966
Apr 1, 20262,810.502,899.902,797.302,867.602,867.606.86%5,166,997
Mar 30, 20262,740.002,750.002,676.602,683.502,683.50-3.46%3,840,678
Mar 27, 20262,856.002,878.702,770.202,779.802,779.80-3.82%3,938,937
Mar 25, 20262,840.002,899.402,814.402,890.202,890.203.00%4,742,623
Mar 24, 20262,800.002,812.902,728.202,805.902,805.903.37%4,092,016
Mar 23, 20262,770.002,776.802,688.002,714.402,714.40-3.27%4,616,085
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