Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
3,981.00
+128.90 (3.35%)
May 7, 2026, 3:30 PM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,887.003,918.903,864.903,908.30-1.46%1,572,974
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
Mar 11, 20262,871.402,897.302,825.002,837.402,837.40-0.81%2,802,847
Mar 10, 20262,820.002,883.402,805.302,860.602,860.603.31%5,240,537
Mar 9, 20262,680.002,778.002,643.302,768.902,768.900.63%4,205,385
Mar 6, 20262,750.002,789.002,736.402,751.602,751.60-0.35%3,007,569
Mar 5, 20262,710.002,782.002,656.302,761.402,761.405.12%7,464,269
Mar 4, 20262,600.002,641.702,537.002,626.902,626.90-0.63%4,779,189
Mar 2, 20262,585.302,707.002,585.002,643.602,643.60-2.35%4,345,346
Feb 27, 20262,772.002,781.002,699.202,707.102,707.10-3.35%4,830,334
Feb 26, 20262,784.002,832.002,752.002,800.902,800.901.02%4,270,945
Feb 25, 20262,760.002,789.202,740.202,772.702,772.700.79%2,863,159
Feb 24, 20262,725.002,765.002,702.002,751.102,751.100.95%3,371,818
Feb 23, 20262,775.002,792.702,712.902,725.302,725.30-0.52%3,269,483
Feb 20, 20262,741.002,781.802,713.302,739.502,739.50-0.07%3,450,720
Feb 19, 20262,838.102,838.802,725.002,741.402,741.40-2.92%4,170,153