iifl-logo

BSE Ltd Historical Data

2,319.6
(4.51%)
Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

BSE Ltd Historical Data

05/08/2025calendar-icon
05/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

06-Aug-2025

2,370.4

2,4282,2822,387.63,76,30122,14,06,61,989.927,88,796

07-Aug-2025

2,370

2,4542,359.32,442.21,67,93910,98,57,83,73111,80,939

08-Aug-2025

2,500

2,503.62,382.32,392.92,50,09816,13,42,64,315.319,02,866

11-Aug-2025

2,400

2,4212,3702,396.31,26,2127,84,95,03,552.69,73,938

12-Aug-2025

2,400

2,4112,346.52,368.71,17,0306,10,34,11,341.54,79,268

13-Aug-2025

2,385

2,501.92,381.92,496.42,00,78513,28,88,04,162.823,04,267

14-Aug-2025

2,500

2,514.42,4562,4821,08,1986,82,60,43,834.46,18,418

18-Aug-2025

2,520

2,5502,4872,494.81,33,3807,96,73,53,586.89,28,771

19-Aug-2025

2,505

2,5322,4702,491.51,15,7277,90,02,59,200.54,88,820

20-Aug-2025

2,505

2,5332,485.12,5231,04,0476,72,69,23,322.68,13,034

21-Aug-2025

2,524

2,529.82,3252,332.25,03,28528,99,96,03,671.147,46,540

22-Aug-2025

2,331.3

2,353.52,292.22,332.82,52,13313,77,10,60,724.413,71,760

25-Aug-2025

2,335

2,342.92,286.12,290.82,05,3099,16,74,60,645.615,96,506

26-Aug-2025

2,282

2,2902,2122,215.62,86,78412,68,37,69,765.221,03,096

28-Aug-2025

2,218

2,2302,1702,178.42,12,2249,47,56,20,279.810,58,149

29-Aug-2025

2,180

2,1842,0902,096.23,31,31117,33,64,82,81734,42,827

01-Sep-2025

2,130

2,1982,107.62,180.42,53,47913,06,59,91,243.115,92,277

02-Sep-2025

2,190

2,2522,1632,194.21,95,26211,08,75,54,798.710,14,230

03-Sep-2025

2,210

2,227.82,165.42,2141,20,0237,19,52,52,768.97,88,200

04-Sep-2025

2,239

2,254.82,2052,219.51,40,0408,60,58,98,679.213,89,529

BSE: Related NEWS

BSE announces 2:1 bonus issue

This will be the company's second instance since listing back in 2017 that the board considered a bonus issue of shares.

1 Apr 2025|08:58 AM
Read More
BSE introduces F&O contracts for 43 stocks; counter gains ~4%

BSE's intention to broaden its F&O products is consistent with its objective to boost investor involvement and market depth.

25 Nov 2024|02:17 PM
Read More
BSE logs a three-fold jump in Q2 net profit to ₹347 Crore

The company observed reduced staff expenses and regulatory contributions, as well as a significant 14% quarter-on-quarter (QoQ) decrease.

13 Nov 2024|09:21 AM
Read More
Top Stocks for today - 13th November 2024

Here are some of the stocks that may see significant price movement today: Tata Chemicals, GSFC, Varun Beverages, etc.

13 Nov 2024|07:56 AM
Read More
Top 10 stocks for today – 30th September 2024

Here are some of the stocks that may see significant price movement today: Welspun Enterprises, IDFC First Bank, Dr Reddy’s Laboratories, etc.

30 Sep 2024|09:10 AM
Read More
BSE stock jumps 7.9% post SEBI Futures and Options curb

At 1:04 p.m., BSE shares were trading at ₹2,599.75 on the NSE. Volumes in the counter were also high, with 12 lakh shares changing hands.

31 Jul 2024|01:07 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.