Skip to main content
logo
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
3,806.60
-10.00 (-0.26%)
Jul 6, 2026, 3:30 PM IST

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20263,829.003,829.003,723.303,802.703,802.70-0.36%3,746,496
Jul 3, 20263,870.003,874.003,775.003,816.603,816.60-0.47%3,050,309
Jul 2, 20263,963.703,970.203,820.003,834.703,834.70-2.77%3,425,707
Jul 1, 20263,870.003,954.003,870.003,944.103,944.102.03%2,285,604
Jun 30, 20263,900.003,924.103,855.003,865.603,865.600.15%2,520,360
Jun 29, 20263,878.003,971.603,850.003,859.903,859.90-0.32%4,082,559
Jun 25, 20263,905.003,933.003,857.003,872.103,872.10-0.37%2,834,114
Jun 24, 20263,939.803,966.503,876.003,886.603,886.60-1.40%2,837,953
Jun 23, 20264,051.204,062.003,915.003,941.803,941.80-2.25%3,652,187
Jun 22, 20264,035.004,055.003,982.104,032.704,032.700.31%2,487,812
Jun 19, 20263,991.004,079.003,975.604,020.204,020.200.14%2,001,904
Jun 18, 20264,000.004,091.003,962.604,014.504,014.500.38%4,641,806
Jun 17, 20264,180.004,219.903,961.003,999.203,999.20-3.92%6,984,638
Jun 16, 20264,148.504,175.004,086.904,162.404,162.400.88%2,676,483
Jun 15, 20264,149.904,192.304,048.004,126.004,126.002.10%4,653,050
Jun 12, 20263,950.004,055.503,906.904,041.104,041.103.93%2,887,848
Jun 11, 20263,909.903,954.103,865.003,888.303,888.30-1.05%2,199,536
Jun 10, 20264,012.004,029.003,913.103,929.503,929.50-1.67%3,009,982
Jun 9, 20263,955.804,032.903,950.803,996.303,996.302.03%3,318,707
Jun 8, 20263,812.503,957.003,784.803,916.803,916.800.95%3,952,740
Jun 5, 20264,053.004,121.003,822.903,880.003,880.00-3.80%6,658,969
Jun 4, 20263,949.004,104.903,926.404,033.404,033.401.70%4,245,472
Jun 3, 20263,935.504,018.003,855.003,966.103,966.100.87%5,058,668
Jun 2, 20264,020.004,045.003,875.603,931.903,931.90-3.31%5,568,609
Jun 1, 20264,180.004,198.004,031.904,066.604,066.60-1.92%3,556,913
May 29, 20264,250.004,256.004,127.904,146.104,146.10-2.41%4,544,243
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