Mercado abrirá em 1 h 53 min

S&P BSE SENSEX (^BSESN)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
73.738,45+89,84 (+0,12%)
No fechamento: 03:30PM IST
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INR
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202474.048,9474.059,8973.688,3173.738,4573.738,45-
22 de abr. de 202473.666,5173.767,8073.227,3273.648,6273.648,6211.100
19 de abr. de 202471.999,6573.210,1771.816,4673.088,3373.088,3316.200
18 de abr. de 202473.183,1073.473,0572.365,6772.488,9972.488,9912.400
16 de abr. de 202472.892,1473.135,4372.685,0372.943,6872.943,689.200
15 de abr. de 202473.315,1673.905,8073.315,1673.399,7873.399,7812.800
12 de abr. de 202474.889,6474.951,8874.189,3174.244,9074.244,9015.600
10 de abr. de 202474.953,9675.105,1474.807,5575.038,1575.038,157.100
09 de abr. de 202475.124,2875.124,2874.603,3774.683,7074.683,7041.000
08 de abr. de 202474.555,4474.869,3074.410,0774.742,5074.742,508.300
05 de abr. de 202474.287,0274.361,1173.946,9274.248,2274.248,2211.300
04 de abr. de 202474.413,8274.501,7373.485,1274.227,6374.227,6310.700
03 de abr. de 202473.757,2374.151,2173.540,2773.876,8273.876,827.900
02 de abr. de 202474.022,3074.099,7873.743,7773.903,9173.903,916.300
01 de abr. de 202473.968,6274.254,6273.909,3974.014,5574.014,55-
28 de mar. de 202473.149,3474.190,3173.120,3373.651,3573.651,3514.900
27 de mar. de 202472.692,1673.138,7372.600,7372.996,3172.996,319.400
26 de mar. de 202472.396,9772.705,2972.363,0372.470,3072.470,3030.600
22 de mar. de 202472.231,6673.115,6272.172,0972.831,9472.831,9426.100
21 de mar. de 202472.507,3672.882,4672.416,0372.641,1972.641,1912.900
20 de mar. de 202472.036,8672.402,6771.674,4272.101,6972.101,698.300
19 de mar. de 202472.462,9472.490,0971.933,3572.012,0572.012,0538.400
18 de mar. de 202472.587,3072.985,8972.314,1672.748,4272.748,4211.000
15 de mar. de 202472.886,7772.998,0772.484,8272.643,4372.643,4322.300
14 de mar. de 202472.570,1073.364,3072.497,1973.097,2873.097,2810.000
13 de mar. de 202473.993,4074.052,7572.515,7172.761,8972.761,89452.000
12 de mar. de 202473.516,4274.004,1673.342,1273.667,9673.667,969.600
11 de mar. de 202474.175,9374.187,3573.433,9173.502,6473.502,649.800
07 de mar. de 202474.242,7474.245,1773.921,4874.119,3974.119,3916.000
06 de mar. de 202473.587,7074.151,2773.321,4874.085,9974.085,9913.300
05 de mar. de 202473.767,4273.915,5473.412,2573.677,1373.677,1321.200
04 de mar. de 202473.903,0973.990,1373.747,0173.872,2973.872,2914.200
01 de mar. de 202472.606,3173.819,2172.591,1473.745,3573.745,3520.700
29 de fev. de 202472.220,5772.730,0072.099,3272.500,3072.500,3018.600
28 de fev. de 202473.162,8273.223,1172.222,2972.304,8872.304,886.200
27 de fev. de 202472.723,5373.161,3072.660,1373.095,2273.095,228.300
26 de fev. de 202473.044,8173.092,2672.666,8272.790,1372.790,137.900
23 de fev. de 202473.394,4473.413,9373.022,0073.142,8073.142,8011.900
22 de fev. de 202472.677,5173.256,3972.081,3673.158,2473.158,249.100
21 de fev. de 202473.267,4873.267,8072.450,5672.623,0972.623,0913.900
20 de fev. de 202472.727,8773.130,6972.510,2473.057,4073.057,407.700
19 de fev. de 202472.627,6072.881,9372.308,6872.708,1672.708,16-
16 de fev. de 202472.406,0272.545,3372.218,1072.426,6472.426,6415.200
15 de fev. de 202472.061,4772.164,9771.644,4472.050,3872.050,388.200
14 de fev. de 202471.035,2571.938,5970.809,8471.822,8371.822,8310.700
13 de fev. de 202471.292,0871.662,7470.924,3071.555,1971.555,198.100
12 de fev. de 202471.722,3171.756,5870.922,5771.072,4971.072,4910.700
09 de fev. de 202471.410,2971.676,4971.200,3171.595,4971.595,4919.000
08 de fev. de 202472.473,4272.473,4271.230,6271.428,4371.428,4314.500
07 de fev. de 202472.548,5072.559,2171.938,2272.152,0072.152,0012.800
06 de fev. de 202471.970,8272.261,4071.625,1872.186,0972.186,0910.500
05 de fev. de 202472.269,1272.385,9371.602,1471.731,4271.731,4219.900
02 de fev. de 202471.977,5673.089,4071.948,7772.085,6372.085,6319.400
01 de fev. de 202471.998,7872.151,0271.574,8971.645,3071.645,3011.500
31 de jan. de 202471.073,0471.851,3970.846,0471.752,1171.752,1111.000
30 de jan. de 202472.000,2072.142,2371.075,7271.139,9071.139,9012.900
29 de jan. de 202470.968,1072.010,2270.880,5471.941,5771.941,5713.900
25 de jan. de 202471.022,1071.049,4670.319,0470.700,6770.700,6736.700
24 de jan. de 202470.165,4971.149,6170.001,6071.060,3171.060,3115.600
23 de jan. de 202471.868,2072.039,2070.234,5570.370,5570.370,5511.400
19 de jan. de 202471.786,7471.895,6471.542,7471.683,2371.683,2325.500
18 de jan. de 202471.018,8671.451,2970.665,5071.186,8671.186,8613.000
17 de jan. de 202471.998,9372.484,8071.429,3071.500,7671.500,7614.100
16 de jan. de 202473.331,9573.427,5972.960,2973.128,7773.128,7711.200
15 de jan. de 202473.049,8773.402,1672.909,0073.327,9473.327,9416.000
12 de jan. de 202472.148,0772.720,9671.982,2972.568,4572.568,4520.400
11 de jan. de 202471.907,7571.999,4771.543,1971.721,1871.721,187.800
10 de jan. de 202471.383,2071.733,8471.110,9871.657,7171.657,719.400
09 de jan. de 202471.770,9172.035,4771.307,2771.386,2171.386,219.500
08 de jan. de 202472.113,2572.181,7771.301,0471.355,2271.355,2210.900
05 de jan. de 202472.016,7172.156,4871.779,8372.026,1572.026,1514.900
04 de jan. de 202471.678,9371.954,7971.546,6071.847,5771.847,578.900
03 de jan. de 202471.832,6271.862,0071.303,9771.356,6071.356,6013.600
02 de jan. de 202472.332,8572.332,8571.613,7471.892,4871.892,48300
01 de jan. de 2024------
29 de dez. de 202372.351,5972.417,0172.082,6472.240,2672.240,2619.800
28 de dez. de 202372.262,6772.484,3472.137,4572.410,3872.410,387.800
27 de dez. de 202371.492,0272.119,8571.473,6572.038,4372.038,439.800
26 de dez. de 202371.097,7871.471,2971.012,0871.336,8071.336,807.700
22 de dez. de 202371.045,6571.259,5570.713,5671.106,9671.106,9615.300
21 de dez. de 202369.920,8970.958,7169.920,3970.865,1070.865,108.800
20 de dez. de 202371.647,6671.913,0770.302,6070.506,3170.506,3113.200
19 de dez. de 202371.479,2871.623,7171.071,9871.437,1971.437,198.600
18 de dez. de 202371.437,3571.552,2471.142,2971.315,0971.315,0912.500
15 de dez. de 202370.804,1371.605,7670.655,9771.483,7571.483,7525.100
14 de dez. de 202370.146,0970.602,8970.110,7570.514,2070.514,2012.200
13 de dez. de 202369.648,5669.657,9369.100,5669.584,6069.584,607.100
12 de dez. de 202370.020,6870.033,6469.443,8569.551,0369.551,037.000
11 de dez. de 202369.925,6370.057,8369.782,4869.928,5369.928,5312.400
08 de dez. de 202369.666,3869.893,8069.506,1269.825,6069.825,6018.200
07 de dez. de 202369.694,1569.695,3369.320,5369.521,6969.521,6926.000
06 de dez. de 202369.534,9369.744,6269.395,0169.653,7369.653,7310.400
05 de dez. de 202369.168,5369.381,3168.954,8869.296,1469.296,149.600
04 de dez. de 202368.435,3468.918,2268.274,4768.865,1268.865,1230.900
01 de dez. de 202367.181,1567.564,3367.149,0767.481,1967.481,1921.700
30 de nov. de 202366.963,2067.069,8966.610,3566.988,4466.988,4411.100
29 de nov. de 202366.381,2666.946,2866.374,5266.901,9166.901,918.300
28 de nov. de 202366.063,7266.256,2065.906,6566.174,2066.174,205.100
24 de nov. de 202366.000,2966.101,6465.894,0565.970,0465.970,0410.800
23 de nov. de 202366.084,3766.235,2465.980,5066.017,8166.017,817.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...