BSE Limited (NSE:BSE)
India · Delayed Price · Currency is INR 4,164.60
+38.60 (0.94%)
Jun 16, 2026, 3:30 PM IST
BSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4,148.50 | 4,175.00 | 4,086.90 | 4,162.40 | 4,162.40 | 0.88% | 2,676,483 |
| Jun 15, 2026 | 4,149.90 | 4,192.30 | 4,048.00 | 4,126.00 | 4,126.00 | 2.10% | 4,653,050 |
| Jun 12, 2026 | 3,950.00 | 4,055.50 | 3,906.90 | 4,041.10 | 4,041.10 | 3.93% | 2,887,848 |
| Jun 11, 2026 | 3,909.90 | 3,954.10 | 3,865.00 | 3,888.30 | 3,888.30 | -1.05% | 2,199,536 |
| Jun 10, 2026 | 4,012.00 | 4,029.00 | 3,913.10 | 3,929.50 | 3,929.50 | -1.67% | 3,009,982 |
| Jun 9, 2026 | 3,955.80 | 4,032.90 | 3,950.80 | 3,996.30 | 3,996.30 | 2.03% | 3,318,707 |
| Jun 8, 2026 | 3,812.50 | 3,957.00 | 3,784.80 | 3,916.80 | 3,916.80 | 0.95% | 3,952,740 |
| Jun 5, 2026 | 4,053.00 | 4,121.00 | 3,822.90 | 3,880.00 | 3,880.00 | -3.80% | 6,658,969 |
| Jun 4, 2026 | 3,949.00 | 4,104.90 | 3,926.40 | 4,033.40 | 4,033.40 | 1.70% | 4,245,472 |
| Jun 3, 2026 | 3,935.50 | 4,018.00 | 3,855.00 | 3,966.10 | 3,966.10 | 0.87% | 5,058,668 |
| Jun 2, 2026 | 4,020.00 | 4,045.00 | 3,875.60 | 3,931.90 | 3,931.90 | -3.31% | 5,568,609 |
| Jun 1, 2026 | 4,180.00 | 4,198.00 | 4,031.90 | 4,066.60 | 4,066.60 | -1.92% | 3,556,913 |
| May 29, 2026 | 4,250.00 | 4,256.00 | 4,127.90 | 4,146.10 | 4,146.10 | -2.41% | 4,544,243 |
| May 27, 2026 | 4,437.00 | 4,446.80 | 4,236.10 | 4,248.40 | 4,248.40 | -3.52% | 4,332,377 |
| May 26, 2026 | 4,300.00 | 4,425.00 | 4,295.10 | 4,403.30 | 4,403.30 | 2.61% | 3,782,550 |
| May 25, 2026 | 4,250.00 | 4,303.00 | 4,215.00 | 4,291.20 | 4,291.20 | 2.32% | 2,791,628 |
| May 22, 2026 | 4,200.00 | 4,232.00 | 4,151.50 | 4,193.80 | 4,193.80 | 0.16% | 2,489,857 |
| May 21, 2026 | 4,270.00 | 4,293.80 | 4,153.20 | 4,186.90 | 4,186.90 | -0.75% | 3,507,063 |
| May 20, 2026 | 4,170.00 | 4,232.00 | 4,150.00 | 4,218.60 | 4,218.60 | 0.66% | 4,697,677 |
| May 19, 2026 | 4,155.40 | 4,298.90 | 4,119.00 | 4,190.80 | 4,190.80 | 1.70% | 7,088,657 |
| May 18, 2026 | 3,940.00 | 4,134.00 | 3,940.00 | 4,120.70 | 4,120.70 | 3.00% | 5,053,942 |
| May 15, 2026 | 4,065.10 | 4,084.00 | 3,971.10 | 4,000.60 | 4,000.60 | -0.92% | 4,256,007 |
| May 14, 2026 | 3,922.30 | 4,065.00 | 3,917.20 | 4,037.60 | 4,037.60 | 3.83% | 6,138,554 |
| May 13, 2026 | 3,852.50 | 3,918.00 | 3,847.20 | 3,888.80 | 3,888.80 | 0.96% | 3,250,454 |
| May 12, 2026 | 3,918.00 | 3,958.90 | 3,840.30 | 3,851.90 | 3,851.90 | -1.69% | 4,056,561 |
| May 11, 2026 | 3,891.00 | 3,945.00 | 3,845.20 | 3,918.00 | 3,918.00 | 0.27% | 4,662,297 |
| May 8, 2026 | 3,963.60 | 3,994.00 | 3,832.30 | 3,907.40 | 3,907.40 | -1.42% | 9,146,079 |
| May 7, 2026 | 3,887.00 | 3,985.00 | 3,864.90 | 3,963.60 | 3,963.60 | 2.89% | 4,714,160 |
| May 6, 2026 | 3,780.00 | 3,872.00 | 3,755.00 | 3,852.10 | 3,852.10 | 3.38% | 3,772,261 |
| May 5, 2026 | 3,712.00 | 3,790.00 | 3,691.00 | 3,726.20 | 3,726.20 | 0.40% | 3,120,952 |
| May 4, 2026 | 3,681.00 | 3,755.00 | 3,673.00 | 3,711.30 | 3,711.30 | 1.94% | 3,764,178 |
| Apr 30, 2026 | 3,602.70 | 3,663.00 | 3,568.00 | 3,640.50 | 3,640.50 | 0.13% | 2,381,291 |
| Apr 29, 2026 | 3,649.00 | 3,675.50 | 3,620.30 | 3,635.70 | 3,635.70 | 0.26% | 2,658,476 |
| Apr 28, 2026 | 3,552.00 | 3,639.60 | 3,543.60 | 3,626.10 | 3,626.10 | 2.59% | 3,792,795 |
| Apr 27, 2026 | 3,465.00 | 3,546.90 | 3,451.00 | 3,534.60 | 3,534.60 | 2.57% | 2,386,493 |
| Apr 24, 2026 | 3,475.90 | 3,482.00 | 3,412.20 | 3,446.00 | 3,446.00 | -0.49% | 2,270,468 |
| Apr 23, 2026 | 3,508.00 | 3,508.00 | 3,452.20 | 3,463.00 | 3,463.00 | -1.03% | 2,373,666 |
| Apr 22, 2026 | 3,513.00 | 3,529.90 | 3,492.60 | 3,499.20 | 3,499.20 | -0.47% | 1,771,183 |
| Apr 21, 2026 | 3,470.70 | 3,527.90 | 3,470.00 | 3,515.80 | 3,515.80 | 1.30% | 2,670,233 |
| Apr 20, 2026 | 3,540.00 | 3,570.00 | 3,465.00 | 3,470.70 | 3,470.70 | -1.72% | 3,517,096 |
| Apr 17, 2026 | 3,455.00 | 3,550.00 | 3,425.00 | 3,531.50 | 3,531.50 | 2.46% | 6,083,283 |
| Apr 16, 2026 | 3,430.30 | 3,459.90 | 3,403.20 | 3,446.70 | 3,446.70 | 1.65% | 4,790,050 |
| Apr 15, 2026 | 3,370.00 | 3,422.00 | 3,350.50 | 3,390.70 | 3,390.70 | 2.64% | 4,418,141 |
| Apr 13, 2026 | 3,201.00 | 3,341.30 | 3,200.60 | 3,303.60 | 3,303.60 | 0.68% | 5,886,170 |
| Apr 10, 2026 | 3,310.00 | 3,330.00 | 3,234.00 | 3,281.20 | 3,281.20 | 0.73% | 6,867,670 |
| Apr 9, 2026 | 3,150.00 | 3,285.70 | 3,137.60 | 3,257.40 | 3,257.40 | 2.96% | 7,362,810 |
| Apr 8, 2026 | 3,075.00 | 3,208.60 | 3,031.80 | 3,163.60 | 3,163.60 | 7.21% | 10,418,730 |
| Apr 7, 2026 | 2,959.00 | 2,977.50 | 2,917.90 | 2,950.80 | 2,950.80 | -1.06% | 3,628,119 |
| Apr 6, 2026 | 2,851.40 | 3,000.00 | 2,818.20 | 2,982.30 | 2,982.30 | 4.59% | 5,962,836 |
| Apr 2, 2026 | 2,808.00 | 2,865.00 | 2,763.00 | 2,851.40 | 2,851.40 | -0.56% | 3,493,966 |