BSE Limited - BSE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,331.3	2,332.8	2,332.8	2,353.5	2,292.2	5.91M
August 21, 2025	2,524	2,332.2	2,332.2	2,529.8	2,325	12.15M
August 20, 2025	2,505	2,523	2,523	2,533	2,485.1	2.67M
August 19, 2025	2,505	2,491.5	2,491.5	2,532	2,470	3.16M
August 18, 2025	2,520	2,494.8	2,494.8	2,550	2,487	3.17M
August 14, 2025	2,500	2,482.7	2,482.7	2,514.4	2,456	5.39M
August 13, 2025	2,385	2,496.4	2,496.4	2,501.9	2,381.9	5.39M
August 12, 2025	2,400	2,368.7	2,368.7	2,411	2,346.5	2.57M
August 11, 2025	2,400	2,396.3	2,396.3	2,421	2,370	3.27M
August 08, 2025	2,500	2,392.9	2,392.9	2,503.6	2,382.3	6.69M
August 07, 2025	2,370	2,442.2	2,442.2	2,454	2,359.3	4.56M
August 06, 2025	2,370.4	2,387.6	2,387.6	2,428	2,282	9.4M
August 05, 2025	2,492	2,367.2	2,367.2	2,494.1	2,346.1	7.03M
August 04, 2025	2,420	2,486.6	2,486.6	2,495	2,381.2	3.34M
August 01, 2025	2,429.3	2,411.3	2,411.3	2,470	2,383.5	3.12M
July 31, 2025	2,427.5	2,427.4	2,427.4	2,474.7	2,416	2.93M
July 30, 2025	2,495	2,457.5	2,457.5	2,496.6	2,447	1.85M
July 29, 2025	2,450	2,487.1	2,487.1	2,500	2,438	2.6M
July 28, 2025	2,460	2,449.9	2,449.9	2,524.5	2,427	3.47M
July 25, 2025	2,538.9	2,454	2,454	2,542	2,444.2	3.59M
July 24, 2025	2,558.9	2,547.8	2,547.8	2,566	2,521	2.63M
July 23, 2025	2,554	2,557.2	2,557.2	2,566.9	2,510	2.69M
July 22, 2025	2,570	2,548.4	2,548.4	2,570.9	2,540	3.21M
July 21, 2025	2,450	2,521.3	2,521.3	2,535	2,433.1	4.73M
July 18, 2025	2,480	2,448.5	2,448.5	2,487.1	2,435	3.28M
July 17, 2025	2,540	2,474.9	2,474.9	2,549	2,446.6	4.38M
July 16, 2025	2,550	2,530	2,530	2,585	2,523.1	4.36M
July 15, 2025	2,479	2,546	2,546	2,554.2	2,444.8	5.73M
July 14, 2025	2,425	2,460.7	2,460.7	2,477.2	2,390.8	7.63M
July 11, 2025	2,466.4	2,371.1	2,371.1	2,476.2	2,365.3	7.12M
July 10, 2025	2,534.6	2,466.3	2,466.3	2,545.9	2,460	5.06M
July 09, 2025	2,500	2,523.8	2,523.8	2,550	2,485.5	6.82M
July 08, 2025	2,640	2,477	2,477	2,644	2,395	18.41M
July 07, 2025	2,635.2	2,636.2	2,636.2	2,680	2,590.7	4.32M
July 04, 2025	2,778	2,635.2	2,635.2	2,778	2,613.1	12.92M
July 03, 2025	2,759.9	2,820.1	2,820.1	2,825.9	2,742.5	3.79M
July 02, 2025	2,770	2,752.4	2,752.4	2,805	2,745	2.34M
July 01, 2025	2,778	2,775.1	2,775.1	2,796	2,738.2	2.8M
June 30, 2025	2,788.9	2,770.1	2,770.1	2,805	2,753.4	2.97M
June 27, 2025	2,816.5	2,775.6	2,775.6	2,838.1	2,760	4.15M
June 26, 2025	2,789	2,816	2,803	2,821	2,748	3.86M
June 25, 2025	2,800.2	2,789	2,789	2,825	2,772.1	3.73M
June 24, 2025	2,850	2,785.6	2,785.6	2,865.6	2,777	6.05M
June 23, 2025	2,670	2,775.3	2,775.3	2,795	2,648	7M
June 20, 2025	2,600	2,688.1	2,688.1	2,698.4	2,571	5.8M
June 19, 2025	2,645	2,595.4	2,595.4	2,656.4	2,584	4.15M
June 18, 2025	2,525	2,633.2	2,633.2	2,664	2,500	9.96M
June 17, 2025	2,719	2,664.4	2,664.4	2,730	2,622.3	6.16M
June 16, 2025	2,725	2,697.4	2,697.4	2,769	2,675	5.76M
June 13, 2025	2,653	2,711.2	2,711.2	2,770	2,653	7.51M
June 12, 2025	2,860	2,754.1	2,754.1	2,860.9	2,748.4	9.6M
June 11, 2025	3,015	2,882.4	2,882.4	3,019.9	2,823.1	10.67M
June 10, 2025	3,009.3	3,005.4	3,005.4	3,030	2,975.2	7.14M
June 09, 2025	2,970	2,994.4	2,994.4	3,024.9	2,935.3	7.3M
June 06, 2025	2,939.8	2,933.2	2,933.2	2,985	2,920	10.36M
June 05, 2025	2,821.1	2,909.8	2,909.8	2,918	2,815	11.09M
June 04, 2025	2,779.9	2,797.1	2,797.1	2,815	2,711	6.83M
June 03, 2025	2,720	2,764.9	2,764.9	2,787.8	2,692	8.66M
June 02, 2025	2,690	2,693.3	2,693.3	2,735.2	2,647	10.99M
May 30, 2025	2,472.5	2,674	2,674	2,690	2,469	18.46M

BSE Limited (BSE.NS) NSE