BSE Limited (NSE:BSE)
India · Delayed Price · Currency is INR 3,447.00
-55.80 (-1.59%)
Aug 14, 2026, 3:14 PM IST
BSE Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,501.00 | 3,502.00 | 3,435.00 | 3,447.00 | 3,447.00 | -1.59% | 3,018,212 |
| Aug 13, 2026 | 3,520.00 | 3,539.40 | 3,491.00 | 3,502.80 | 3,502.80 | -0.69% | 3,403,233 |
| Aug 12, 2026 | 3,605.00 | 3,605.90 | 3,501.00 | 3,527.00 | 3,527.00 | -2.16% | 3,896,840 |
| Aug 11, 2026 | 3,620.00 | 3,628.00 | 3,534.60 | 3,605.00 | 3,605.00 | 0.25% | 5,475,430 |
| Aug 10, 2026 | 3,457.10 | 3,615.00 | 3,427.60 | 3,596.10 | 3,596.10 | 4.02% | 6,338,788 |
| Aug 7, 2026 | 3,435.00 | 3,529.00 | 3,415.50 | 3,457.10 | 3,457.10 | 0.64% | 3,722,055 |
| Aug 6, 2026 | 3,534.60 | 3,536.80 | 3,432.00 | 3,435.00 | 3,435.00 | -2.82% | 3,925,729 |
| Aug 5, 2026 | 3,664.10 | 3,664.10 | 3,490.00 | 3,534.60 | 3,534.60 | -2.31% | 6,880,162 |
| Aug 4, 2026 | 3,575.00 | 3,637.80 | 3,555.40 | 3,618.00 | 3,618.00 | 1.20% | 2,817,947 |
| Aug 3, 2026 | 3,660.00 | 3,671.40 | 3,560.00 | 3,575.00 | 3,575.00 | -1.95% | 3,750,195 |
| Jul 31, 2026 | 3,538.50 | 3,652.50 | 3,517.00 | 3,646.20 | 3,646.20 | 3.28% | 2,753,390 |
| Jul 30, 2026 | 3,531.00 | 3,545.10 | 3,504.00 | 3,530.30 | 3,530.30 | -0.31% | 1,634,439 |
| Jul 29, 2026 | 3,475.00 | 3,555.00 | 3,467.90 | 3,541.40 | 3,541.40 | 2.42% | 2,058,479 |
| Jul 28, 2026 | 3,536.80 | 3,561.80 | 3,451.10 | 3,457.80 | 3,457.80 | -2.23% | 2,432,122 |
| Jul 27, 2026 | 3,575.00 | 3,586.60 | 3,491.80 | 3,536.80 | 3,536.80 | -0.36% | 2,557,303 |
| Jul 24, 2026 | 3,563.00 | 3,571.60 | 3,526.00 | 3,549.70 | 3,549.70 | -0.82% | 1,386,676 |
| Jul 23, 2026 | 3,613.50 | 3,648.00 | 3,572.00 | 3,579.00 | 3,579.00 | -1.46% | 1,699,600 |
| Jul 22, 2026 | 3,664.00 | 3,683.10 | 3,612.00 | 3,632.20 | 3,632.20 | -0.87% | 1,588,231 |
| Jul 21, 2026 | 3,651.00 | 3,705.30 | 3,646.20 | 3,664.00 | 3,664.00 | 0.44% | 1,926,607 |
| Jul 20, 2026 | 3,575.00 | 3,665.00 | 3,550.00 | 3,647.90 | 3,647.90 | 1.85% | 2,332,733 |
| Jul 17, 2026 | 3,685.00 | 3,688.00 | 3,571.50 | 3,581.80 | 3,581.80 | -2.80% | 3,660,561 |
| Jul 16, 2026 | 3,769.90 | 3,775.00 | 3,680.00 | 3,685.00 | 3,685.00 | -1.85% | 2,171,296 |
| Jul 15, 2026 | 3,800.00 | 3,830.40 | 3,737.30 | 3,754.40 | 3,754.40 | -1.01% | 2,339,145 |
| Jul 14, 2026 | 3,802.00 | 3,867.50 | 3,765.00 | 3,792.70 | 3,792.70 | -0.30% | 2,788,229 |
| Jul 13, 2026 | 3,778.00 | 3,834.40 | 3,765.00 | 3,804.20 | 3,804.20 | -0.19% | 2,327,631 |
| Jul 10, 2026 | 3,815.00 | 3,849.00 | 3,760.10 | 3,811.60 | 3,811.60 | 0.42% | 2,355,651 |
| Jul 9, 2026 | 3,762.00 | 3,852.00 | 3,760.60 | 3,805.70 | 3,795.70 | 1.78% | 2,319,842 |
| Jul 8, 2026 | 3,640.00 | 3,768.80 | 3,637.90 | 3,739.10 | 3,729.28 | 1.51% | 4,065,697 |
| Jul 7, 2026 | 3,820.00 | 3,820.60 | 3,630.60 | 3,683.40 | 3,673.72 | -3.14% | 5,680,882 |
| Jul 6, 2026 | 3,829.00 | 3,829.00 | 3,723.30 | 3,802.70 | 3,792.71 | -0.36% | 3,746,496 |
| Jul 3, 2026 | 3,870.00 | 3,874.00 | 3,775.00 | 3,816.60 | 3,806.57 | -0.47% | 3,050,309 |
| Jul 2, 2026 | 3,963.70 | 3,970.20 | 3,820.00 | 3,834.70 | 3,824.62 | -2.77% | 3,425,707 |
| Jul 1, 2026 | 3,870.00 | 3,954.00 | 3,870.00 | 3,944.10 | 3,933.74 | 2.03% | 2,285,604 |
| Jun 30, 2026 | 3,900.00 | 3,924.10 | 3,855.00 | 3,865.60 | 3,855.44 | 0.15% | 2,520,360 |
| Jun 29, 2026 | 3,878.00 | 3,971.60 | 3,850.00 | 3,859.90 | 3,849.76 | -0.32% | 4,082,559 |
| Jun 25, 2026 | 3,905.00 | 3,933.00 | 3,857.00 | 3,872.10 | 3,861.93 | -0.37% | 2,834,114 |
| Jun 24, 2026 | 3,939.80 | 3,966.50 | 3,876.00 | 3,886.60 | 3,876.39 | -1.40% | 2,837,953 |
| Jun 23, 2026 | 4,051.20 | 4,062.00 | 3,915.00 | 3,941.80 | 3,931.44 | -2.25% | 3,652,187 |
| Jun 22, 2026 | 4,035.00 | 4,055.00 | 3,982.10 | 4,032.70 | 4,022.10 | 0.31% | 2,487,812 |
| Jun 19, 2026 | 3,991.00 | 4,079.00 | 3,975.60 | 4,020.20 | 4,009.64 | 0.14% | 2,001,904 |
| Jun 18, 2026 | 4,000.00 | 4,091.00 | 3,962.60 | 4,014.50 | 4,003.95 | 0.38% | 4,641,806 |
| Jun 17, 2026 | 4,180.00 | 4,219.90 | 3,961.00 | 3,999.20 | 3,988.69 | -3.92% | 6,984,638 |
| Jun 16, 2026 | 4,148.50 | 4,175.00 | 4,086.90 | 4,162.40 | 4,151.46 | 0.88% | 2,676,483 |
| Jun 15, 2026 | 4,149.90 | 4,192.30 | 4,048.00 | 4,126.00 | 4,115.16 | 2.10% | 4,653,050 |
| Jun 12, 2026 | 3,950.00 | 4,055.50 | 3,906.90 | 4,041.10 | 4,030.48 | 3.93% | 2,887,848 |
| Jun 11, 2026 | 3,909.90 | 3,954.10 | 3,865.00 | 3,888.30 | 3,878.08 | -1.05% | 2,199,536 |
| Jun 10, 2026 | 4,012.00 | 4,029.00 | 3,913.10 | 3,929.50 | 3,919.17 | -1.67% | 3,009,982 |
| Jun 9, 2026 | 3,955.80 | 4,032.90 | 3,950.80 | 3,996.30 | 3,985.80 | 2.03% | 3,318,707 |
| Jun 8, 2026 | 3,812.50 | 3,957.00 | 3,784.80 | 3,916.80 | 3,906.51 | 0.95% | 3,952,740 |
| Jun 5, 2026 | 4,053.00 | 4,121.00 | 3,822.90 | 3,880.00 | 3,869.80 | -3.80% | 6,658,969 |