Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
3,428.00
+90.00 (2.70%)
Oct 15, 2026, 3:28 PM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,342.003,445.003,315.203,428.003,428.002.70%5,297,718
Oct 14, 20263,375.403,408.303,320.003,338.003,338.00-1.11%3,001,424
Oct 13, 20263,332.003,403.203,290.203,375.403,375.401.36%4,119,552
Oct 12, 20263,311.003,364.403,296.703,330.203,330.201.31%3,342,319
Oct 9, 20263,330.003,348.803,262.803,287.203,287.20-1.43%3,243,473
Oct 8, 20263,355.003,389.003,311.003,334.803,334.80-0.63%4,342,269
Oct 7, 20263,265.003,372.603,246.503,356.003,356.001.54%6,608,257
Oct 6, 20263,209.003,305.003,206.503,305.003,305.003.94%6,869,765
Oct 5, 20263,052.003,181.003,036.003,179.603,179.604.39%6,735,475
Oct 1, 20263,089.903,139.003,000.003,046.003,046.00-1.49%6,273,089
Sep 30, 20263,138.903,149.003,075.003,092.003,092.00-3.38%6,411,793
Sep 29, 20263,100.003,200.003,100.003,200.003,200.003.31%30,101,047
Sep 28, 20263,180.003,180.003,075.103,097.503,097.50-2.95%3,931,632
Sep 25, 20263,206.103,209.703,155.303,191.503,191.500.24%4,501,619
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