BSE Historical Data

BSE Ltd Share Price

BSE

CMP as on 14-Jun-24 12:00
₹ 2,759

icon 22.70 | 0.83%

Open
₹ 2,740
Turnover(lac)
₹ 14,488
Prev. Close
₹ 2,736.20
Day's Vol (shares)
₹ 525,154
Day's Vol (shares)
₹ 2,701.75         ₹ 2,777.75

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

BSE Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
17-May-202428202845.82755.052783467441582342151.7527749990.75-37.00
18-May-20242794.32819.927882794.257240312824256.956476631.90-0.05
21-May-20242794279427202726.3851902381745354.259752374.00-67.70
22-May-2024273527552651.952655.85959312941610423.15747901103.05-79.15
23-May-20242656.52683.9526072613.95832272477539230.964607976.95-42.55
24-May-2024263027602616.952730.1901243708298540.8687661143.05100.10
27-May-20242736.952743.826522703.5492971801821885.138244191.80-33.45
28-May-2024271027262682.052702.55388391300827387.9526465143.95-7.45
29-May-202426902697.952627.352637.2470071394688145.333192570.60-52.80
30-May-2024264026662536.32554.8749002506884842.6625722129.70-85.20
31-May-20242572.4527052509.42693.85945243309048054.5705994195.60121.40
03-Jun-20242799282027002707.9998373170806699.05672016120.00-91.10
04-Jun-202427002701242525571556924535715550.4821589276.00-143.00
05-Jun-202425652677.52452.32662.65902662790897724.7524790225.2097.65
06-Jun-20242701273726832701.15571582299860259.349989254.000.15
07-Jun-20242701.152708.052652.52681.8495701612387304.5535125255.55-19.35
10-Jun-20242681.827182654.152660.7398251363663441.2534491063.85-21.10
11-Jun-202426752689.7526662672.4441592002891894.462452323.75-2.60
12-Jun-20242685271926702702.85610772005235670.4548020249.0017.85
13-Jun-202427092748.62704.852736.239400142511529732376943.7527.20
14-Jun-202427402777.752701.752758.9328961441593057.3527437576.0018.90