NSE:SENSEXADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	77.22	77.53	77.00	77.06	77.06	-	1,463
Sep 22, 2026	77.54	77.55	76.83	77.06	77.06	-0.03%	729
Sep 21, 2026	77.51	77.51	77.00	77.08	77.08	-0.27%	256
Sep 18, 2026	76.18	77.30	75.91	77.29	77.29	0.43%	737
Sep 17, 2026	76.90	77.10	76.51	76.96	76.96	0.08%	414
Sep 16, 2026	76.82	77.00	76.53	76.90	76.90	0.17%	496
Sep 15, 2026	77.59	77.59	76.62	76.77	76.77	-0.75%	5,048
Sep 11, 2026	77.42	77.45	76.74	77.35	77.35	-0.09%	4,095
Sep 10, 2026	77.34	77.44	77.22	77.42	77.42	-0.33%	606
Sep 9, 2026	77.64	77.70	77.22	77.68	77.68	-0.80%	9,684
Sep 8, 2026	78.45	78.54	77.91	78.31	78.31	-0.29%	1,883
Sep 7, 2026	79.29	79.29	78.45	78.54	78.54	-0.95%	1,646
Sep 4, 2026	79.33	79.33	79.29	79.29	79.29	0.14%	56
Sep 3, 2026	79.15	79.48	79.00	79.18	79.18	0.19%	412
Sep 2, 2026	78.88	79.13	78.76	79.03	79.03	-0.43%	484
Sep 1, 2026	79.58	79.82	79.07	79.37	79.37	0.08%	153
Aug 31, 2026	79.64	80.00	79.20	79.31	79.31	-0.18%	1,147
Aug 28, 2026	79.46	80.00	79.42	79.45	79.45	-0.76%	795
Aug 27, 2026	79.97	80.32	79.53	80.06	80.06	-0.15%	434
Aug 26, 2026	80.46	80.51	79.92	80.18	80.18	0.15%	1,914
Aug 25, 2026	80.83	80.83	79.63	80.06	80.06	0.16%	1,025
Aug 24, 2026	80.04	80.18	79.59	79.93	79.93	0.35%	202
Aug 21, 2026	80.28	80.28	79.65	79.65	79.65	-0.66%	8,140
Aug 20, 2026	79.68	80.23	79.68	80.18	80.18	0.79%	1,380
Aug 19, 2026	79.69	79.69	79.21	79.55	79.55	-0.28%	2,116
Aug 18, 2026	80.90	80.90	79.72	79.77	79.77	-0.68%	911
Aug 17, 2026	80.12	80.43	79.85	80.32	80.32	-	1,726
Aug 14, 2026	80.48	80.49	80.05	80.32	80.32	0.17%	5,157
Aug 13, 2026	80.47	80.47	80.13	80.18	80.18	-0.10%	7,504
Aug 12, 2026	80.85	80.98	79.94	80.26	80.26	-0.73%	707
Aug 11, 2026	80.84	80.87	80.50	80.85	80.85	0.07%	448
Aug 10, 2026	81.05	81.15	80.79	80.79	80.79	-0.32%	714
Aug 7, 2026	81.16	81.35	80.76	81.05	81.05	-0.14%	258
Aug 6, 2026	81.05	81.45	80.97	81.16	81.16	0.01%	4,713
Aug 5, 2026	81.17	81.48	80.67	81.15	81.15	-	915
Aug 4, 2026	81.20	81.44	80.68	81.15	81.15	0.05%	838
Aug 3, 2026	78.35	81.32	78.35	81.11	81.11	0.93%	1,702
Jul 31, 2026	80.98	80.98	80.10	80.36	80.36	0.31%	2,540
Jul 30, 2026	80.14	80.30	79.91	80.11	80.11	-0.04%	816
Jul 29, 2026	79.81	80.18	79.81	80.14	80.14	1.52%	444
Jul 28, 2026	79.12	79.47	78.94	78.94	78.94	-0.16%	4,507
Jul 27, 2026	78.84	79.39	78.84	79.07	79.07	0.64%	4,521
Jul 24, 2026	78.35	78.58	77.89	78.57	78.57	-0.08%	1,564
Jul 23, 2026	79.00	79.08	78.44	78.63	78.63	-0.81%	817
Jul 22, 2026	79.45	80.00	78.90	79.27	79.27	-0.46%	2,397
Jul 21, 2026	79.90	79.90	79.64	79.64	79.64	-0.35%	863
Jul 20, 2026	80.18	80.22	79.70	79.92	79.92	-0.71%	967
Jul 17, 2026	80.00	80.54	79.95	80.49	80.49	1.22%	2,772
Jul 16, 2026	79.87	79.95	79.45	79.52	79.52	0.20%	689
Jul 15, 2026	79.76	80.09	79.25	79.36	79.36	-0.01%	5,815