Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
3,188.00
+4.20 (0.13%)
Sep 25, 2026, 3:15 PM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,206.103,209.703,155.303,188.00-0.13%4,500,591
Sep 24, 20263,235.003,308.003,175.003,183.803,183.80-2.66%5,659,943
Sep 23, 20263,249.003,280.003,214.203,270.703,270.701.10%2,796,681
Sep 22, 20263,170.803,254.003,170.803,235.003,235.002.34%3,165,566
Sep 21, 20263,258.003,258.003,085.103,161.003,161.00-3.23%6,738,927
Sep 18, 20263,259.003,296.003,241.003,266.403,266.400.23%2,075,360
Sep 17, 20263,255.003,303.003,232.203,259.003,259.000.59%2,770,028
Sep 16, 20263,310.003,317.003,225.003,240.003,240.00-2.11%2,894,042
Sep 15, 20263,417.003,452.703,295.003,310.003,310.00-2.19%3,901,579
Sep 11, 20263,280.003,394.403,193.203,384.003,384.002.36%4,326,473
Sep 10, 20263,288.003,312.003,261.003,306.003,306.000.49%2,228,183
Sep 9, 20263,301.003,319.903,268.203,289.803,289.80-3.07%4,365,902
Sep 8, 20263,440.003,442.203,362.003,394.003,394.00-1.51%2,850,676
Sep 7, 20263,430.003,474.503,420.003,446.203,446.201.07%3,952,983
Sep 4, 20263,400.003,474.003,391.703,409.803,409.803.14%7,975,058
Sep 3, 20263,199.903,316.503,198.903,306.103,306.104.36%6,036,100
Sep 2, 20263,222.603,265.003,131.503,168.003,168.00-2.28%6,510,791
Sep 1, 20263,300.003,305.003,220.503,242.003,242.00-1.22%3,137,016
Aug 31, 20263,405.003,408.003,216.303,282.003,282.00-3.61%6,123,157
Aug 28, 20263,313.003,410.003,303.003,405.003,405.002.31%4,774,200
Aug 27, 20263,344.003,386.603,312.103,328.003,328.000.07%2,498,105
Aug 26, 20263,325.003,392.103,309.003,325.603,325.600.68%4,810,246
Aug 25, 20263,315.003,324.003,285.303,303.003,303.00-0.29%2,216,219
Aug 24, 20263,250.003,346.503,242.503,312.703,312.702.21%4,303,245
Aug 21, 20263,252.003,285.003,223.003,241.003,241.00-1.52%6,640,651
Aug 20, 20263,384.003,412.003,280.003,291.103,291.10-1.82%5,391,606
Aug 19, 20263,317.003,395.003,291.703,352.003,352.001.33%4,767,443
Aug 18, 20263,298.703,315.403,235.003,308.003,308.00-0.72%5,806,922
Aug 17, 20263,390.003,390.403,282.903,332.003,332.00-3.34%7,709,125
Aug 14, 20263,501.003,502.003,435.003,447.003,447.00-1.59%3,018,212
Aug 13, 20263,520.003,539.403,491.003,502.803,502.80-0.69%3,403,233
Aug 12, 20263,605.003,605.903,501.003,527.003,527.00-2.16%3,896,840
Aug 11, 20263,620.003,628.003,534.603,605.003,605.000.25%5,475,430
Aug 10, 20263,457.103,615.003,427.603,596.103,596.104.02%6,338,788
Aug 7, 20263,435.003,529.003,415.503,457.103,457.100.64%3,722,055
Aug 6, 20263,534.603,536.803,432.003,435.003,435.00-2.82%3,925,729
Aug 5, 20263,664.103,664.103,490.003,534.603,534.60-2.31%6,880,162
Aug 4, 20263,575.003,637.803,555.403,618.003,618.001.20%2,817,947
Aug 3, 20263,660.003,671.403,560.003,575.003,575.00-1.95%3,750,195
Jul 31, 20263,538.503,652.503,517.003,646.203,646.203.28%2,753,390
Jul 30, 20263,531.003,545.103,504.003,530.303,530.30-0.31%1,634,439
Jul 29, 20263,475.003,555.003,467.903,541.403,541.402.42%2,058,479
Jul 28, 20263,536.803,561.803,451.103,457.803,457.80-2.23%2,432,122
Jul 27, 20263,575.003,586.603,491.803,536.803,536.80-0.36%2,557,303
Jul 24, 20263,563.003,571.603,526.003,549.703,549.70-0.82%1,386,676
Jul 23, 20263,613.503,648.003,572.003,579.003,579.00-1.46%1,699,600
Jul 22, 20263,664.003,683.103,612.003,632.203,632.20-0.87%1,588,231
Jul 21, 20263,651.003,705.303,646.203,664.003,664.000.44%1,926,607
Jul 20, 20263,575.003,665.003,550.003,647.903,647.901.85%2,332,733
Jul 17, 20263,685.003,688.003,571.503,581.803,581.80-2.80%3,660,561