Mercado fechado

S&P BSE SENSEX (^BSESN)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
81.688,45-808,65 (-0,98%)
No fechamento: 03:30PM IST
Período:
06 de out. de 2023 - 06 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INR
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202482.244,2583.368,3281.532,6881.688,4581.688,4519.200
03 de out. de 202483.002,0983.752,8182.434,0282.497,1082.497,1019.700
01 de out. de 202484.257,1784.648,4084.098,9484.266,2984.266,296.000
30 de set. de 202485.208,7685.359,6584.257,1484.299,7884.299,7811.000
27 de set. de 202485.893,8485.978,2585.474,5885.571,8585.571,859.400
26 de set. de 202485.167,5685.930,4385.106,7485.836,1285.836,129.100
25 de set. de 202484.836,4585.247,4284.743,0485.169,8785.169,8713.500
24 de set. de 202484.860,7385.163,2384.716,0784.914,0484.914,048.700
23 de set. de 202484.651,1584.980,5384.607,3884.928,6184.928,6111.100
20 de set. de 202483.603,0484.694,4683.187,6484.544,3184.544,3128.700
19 de set. de 202483.359,1783.773,6183.071,6683.184,8083.184,806.600
18 de set. de 202483.037,1383.326,3882.700,6382.948,2382.948,235.100
17 de set. de 202483.084,6383.152,4182.866,6883.079,6683.079,669.800
16 de set. de 202482.985,3383.184,3482.832,8282.988,7882.988,786.900
13 de set. de 202483.091,5583.092,9382.653,2282.890,9482.890,9412.700
12 de set. de 202481.930,1883.116,1981.534,2982.962,7182.962,718.300
11 de set. de 202481.928,1282.134,9581.423,1481.523,1681.523,167.800
10 de set. de 202481.768,7282.196,5581.445,3081.921,2981.921,295.600
09 de set. de 202480.973,7581.653,3680.895,0581.559,5481.559,547.800
06 de set. de 202482.171,0882.254,7980.981,9381.183,9381.183,9314.500
05 de set. de 202482.469,7982.617,4982.130,4482.201,1682.201,167.000
04 de set. de 202481.845,5082.408,5481.833,6982.352,6482.352,649.100
03 de set. de 202482.652,6982.675,0682.400,7682.555,4482.555,444.300
02 de set. de 202482.725,2882.725,2882.440,9382.559,8482.559,849.500
30 de ago. de 202482.637,0382.637,0382.256,0282.365,7782.365,7710.300
29 de ago. de 202481.822,5682.285,8381.682,7882.134,6182.134,618.400
28 de ago. de 202481.779,8482.039,2681.578,3281.785,5681.785,565.100
27 de ago. de 202481.815,2381.919,1181.600,5181.711,7681.711,765.700
26 de ago. de 202481.388,2681.824,2781.278,4481.698,1181.698,1116.200
23 de ago. de 202481.165,6581.231,4980.883,2681.086,2181.086,2110.400
22 de ago. de 202481.207,2481.236,4580.954,0281.053,1981.053,195.800
21 de ago. de 202480.667,2580.952,8380.626,3880.905,3080.905,305.800
20 de ago. de 202480.722,5480.942,9680.517,9580.802,8680.802,866.600
19 de ago. de 202480.680,2580.724,4080.332,6580.424,6880.424,6810.300
16 de ago. de 202479.754,8580.518,2179.306,6980.436,8480.436,8413.100
14 de ago. de 202479.065,2279.228,9478.895,7279.105,8879.105,8810.700
13 de ago. de 202479.552,5179.692,5578.889,3878.956,0378.956,037.400
12 de ago. de 202479.330,1280.106,1879.226,1379.648,9279.648,9210.500
09 de ago. de 202479.984,2479.984,2479.549,0979.705,9179.705,918.800
08 de ago. de 202479.420,4979.626,9278.798,9478.886,2278.886,228.900
07 de ago. de 202479.565,4079.639,2079.106,2079.468,0179.468,018.600
06 de ago. de 202478.981,9779.852,0878.496,5778.593,0778.593,078.900
05 de ago. de 202478.588,1979.780,6178.295,8678.759,4078.759,4025.100
02 de ago. de 202481.158,9981.345,6080.868,9180.981,9580.981,9519.500
01 de ago. de 202481.949,6882.129,4981.700,2181.867,5581.867,5514.500
31 de jul. de 202481.655,9081.828,0481.434,3281.741,3481.741,346.900
30 de jul. de 202481.349,2881.815,2781.230,4481.455,4081.455,4010.800
29 de jul. de 202481.679,6581.908,4381.135,9181.355,8481.355,8419.400
26 de jul. de 202480.158,5081.427,1880.013,6081.332,7281.332,7218.400
25 de jul. de 202479.542,1180.143,1079.477,8380.039,8080.039,809.700
24 de jul. de 202480.343,3880.519,5879.750,5180.148,8880.148,889.900
23 de jul. de 202480.724,3080.766,4179.224,3280.429,0480.429,0413.100
22 de jul. de 202480.408,9080.800,9280.100,6580.502,0880.502,0811.400
19 de jul. de 202481.585,0681.587,7680.499,1080.604,6580.604,6516.100
18 de jul. de 202480.514,2581.522,5580.390,3781.343,4681.343,469.300
16 de jul. de 202480.731,4980.898,3080.598,0680.716,5580.716,558.700
15 de jul. de 202480.686,5480.862,5480.556,9780.664,8680.664,8616.200
12 de jul. de 202480.093,6280.893,5179.843,3980.519,3480.519,3418.400
11 de jul. de 202480.170,0980.170,0979.464,3879.897,3479.897,348.200
10 de jul. de 202480.481,3680.481,3679.435,7679.924,7779.924,779.300
09 de jul. de 202480.107,2180.397,1779.998,5680.351,6480.351,646.200
08 de jul. de 202479.915,0080.067,4679.731,8379.960,3879.960,3814.100
05 de jul. de 202479.778,9880.149,8779.478,9679.996,6079.996,6016.200
04 de jul. de 202480.321,7980.392,6479.986,4180.049,6780.049,678.800
03 de jul. de 202480.013,7780.074,3079.754,9579.986,8079.986,80-
02 de jul. de 202479.840,3779.855,8779.231,1179.441,4579.441,45-
01 de jul. de 202479.043,3579.561,0078.971,7979.476,1979.476,19-
28 de jun. de 202479.457,5879.671,5878.905,8979.032,7379.032,7317.200
27 de jun. de 202478.758,6779.396,0378.467,3479.243,1879.243,189.600
26 de jun. de 202478.094,0278.759,4077.945,9478.674,2578.674,258.600
25 de jun. de 202477.529,1978.164,7177.459,6078.053,5278.053,528.800
24 de jun. de 202476.885,6577.423,0276.745,9477.341,0877.341,0813.900
21 de jun. de 202477.729,4877.808,4576.802,0077.209,9077.209,9023.200
20 de jun. de 202477.554,8377.643,0977.100,3677.478,9377.478,938.700
19 de jun. de 202477.543,2277.851,6376.954,8777.337,5977.337,5911.100
18 de jun. de 202477.235,3177.366,7777.071,4477.301,1477.301,147.400
14 de jun. de 202476.912,3877.081,3076.549,0576.992,7776.992,7712.400
13 de jun. de 202477.102,0577.145,4676.719,7076.810,9076.810,907.500
12 de jun. de 202476.679,1177.050,5376.533,7876.606,5776.606,579.700
11 de jun. de 202476.680,9076.860,5376.296,4476.456,5976.456,596.700
10 de jun. de 202476.935,4177.079,0476.379,7376.490,0876.490,0817.300
07 de jun. de 202475.031,7976.795,3174.941,8876.693,3676.693,3629.000
06 de jun. de 202475.078,7075.297,7374.474,9475.074,5175.074,5113.300
05 de jun. de 202473.027,8874.534,8271.879,4474.382,2474.382,2417.200
04 de jun. de 202476.285,7876.300,4670.234,4372.079,0572.079,0539.100
03 de jun. de 202476.583,2976.738,8975.678,4376.468,7876.468,7819.300
31 de mai. de 202474.208,5374.478,8973.765,1573.961,3173.961,3119.200
30 de mai. de 202474.365,8874.493,5573.668,7373.885,6073.885,6011.800
29 de mai. de 202474.826,9474.986,2274.454,5574.502,9074.502,908.200
28 de mai. de 202475.585,4075.585,4075.083,2275.170,4575.170,456.900
27 de mai. de 202475.655,4676.009,6875.175,2775.390,5075.390,5010.200
24 de mai. de 202475.335,4575.636,5075.244,2275.410,3975.410,3910.300
23 de mai. de 202474.253,5375.499,9174.158,3575.418,0475.418,0411.900
22 de mai. de 202474.165,5274.307,7973.860,3374.221,0674.221,066.200
21 de mai. de 202473.842,9674.189,1973.762,3773.953,3173.953,3111.000
17 de mai. de 202473.711,3174.070,8473.459,8073.917,0373.917,0311.900
16 de mai. de 202473.338,2473.749,4772.529,9773.663,7273.663,729.700
15 de mai. de 202473.200,2373.301,4772.822,6672.987,0372.987,037.700
14 de mai. de 202472.696,7273.286,2672.683,9973.104,6173.104,617.100
13 de mai. de 202472.476,6572.863,5671.866,0172.776,1372.776,1313.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...