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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,741	2,739.5	2,739.5	2,781.8	2,713.3	3.45M
February 19, 2026	2,838.1	2,741.4	2,741.4	2,838.8	2,725	4.17M
February 18, 2026	2,765	2,824	2,824	2,828.8	2,761	5.19M
February 17, 2026	2,809.9	2,742.3	2,742.3	2,812	2,725.1	6.8M
February 16, 2026	2,810	2,804.6	2,804.6	2,835.9	2,726.3	12.4M
February 13, 2026	3,100	3,025.3	3,025.3	3,127	3,017.9	3.88M
February 12, 2026	3,169	3,143.2	3,143.2	3,179	3,130.5	2.53M
February 11, 2026	3,191.6	3,177.1	3,177.1	3,227	3,135.4	6.1M
February 10, 2026	3,110	3,174.2	3,174.2	3,188.4	3,070	17.81M
February 09, 2026	2,918	2,985.1	2,985.1	2,997.7	2,916	5.46M
February 06, 2026	2,870	2,897	2,897	2,911.5	2,835	3.6M
February 05, 2026	2,905	2,892.2	2,892.2	2,914.9	2,842.6	2.98M
February 04, 2026	2,866.9	2,896.3	2,896.3	2,909.9	2,800	5.77M
February 03, 2026	2,850	2,860.8	2,860.8	2,929.2	2,793.8	6.61M
February 02, 2026	2,565.3	2,701.6	2,701.6	2,711	2,530	7.05M
February 01, 2026	2,800	2,578.1	2,578.1	2,800	2,377.4	16.49M
January 30, 2026	2,859	2,797	2,797	2,887	2,762.3	3.81M
January 29, 2026	2,828.8	2,861.6	2,861.6	2,875	2,805	3.98M
January 28, 2026	2,768.9	2,821.5	2,821.5	2,830	2,768.2	3.41M
January 27, 2026	2,699.4	2,761.2	2,761.2	2,774.6	2,653	4.09M
January 23, 2026	2,722	2,685.4	2,685.4	2,742	2,677.9	2.16M
January 22, 2026	2,678.7	2,708.6	2,708.6	2,726.1	2,661.1	3.69M
January 21, 2026	2,638.7	2,628.8	2,628.8	2,679	2,597	3.74M
January 20, 2026	2,732	2,653.4	2,653.4	2,732	2,640	3.48M
January 19, 2026	2,800	2,726.7	2,726.7	2,800	2,716.5	3.19M
January 16, 2026	2,851	2,808.7	2,808.7	2,900	2,793	4.75M
January 14, 2026	2,830.8	2,836.8	2,836.8	2,865	2,797	3.84M
January 13, 2026	2,820	2,832	2,832	2,873.7	2,804	6.67M
January 12, 2026	2,700	2,790.6	2,790.6	2,800	2,685	7.69M
January 09, 2026	2,680	2,669.5	2,669.5	2,735	2,643	3.71M
January 08, 2026	2,744.9	2,694	2,694	2,787	2,686.4	3.71M
January 07, 2026	2,702.4	2,744.9	2,744.9	2,757.9	2,685	2.8M
January 06, 2026	2,675	2,706.3	2,706.3	2,723.9	2,670	3.11M
January 05, 2026	2,660	2,673.9	2,673.9	2,702.4	2,614.6	3.56M
January 02, 2026	2,639	2,666.5	2,666.5	2,672	2,621	2.22M
January 01, 2026	2,640.9	2,628	2,628	2,650.5	2,603	1.67M
December 31, 2025	2,595	2,632.2	2,632.2	2,651.9	2,595	2.42M
December 30, 2025	2,628.3	2,581	2,581	2,629.7	2,570.2	3.83M
December 29, 2025	2,650	2,628.3	2,628.3	2,668.6	2,621	2.58M
December 26, 2025	2,671.4	2,649	2,649	2,689.3	2,636	2.79M
December 24, 2025	2,739.1	2,670.9	2,670.9	2,749	2,665.2	3.42M
December 23, 2025	2,778.7	2,737.5	2,737.5	2,800	2,715	3.83M
December 22, 2025	2,698.2	2,775.5	2,775.5	2,784.2	2,674.2	4.93M
December 19, 2025	2,699	2,684.8	2,684.8	2,737	2,680	3.87M
December 18, 2025	2,638	2,682.9	2,682.9	2,702	2,630	4.5M
December 17, 2025	2,615	2,630.5	2,630.5	2,673	2,611	4.2M
December 16, 2025	2,648.9	2,605.9	2,605.9	2,648.9	2,571	5.25M
December 15, 2025	2,715	2,648.9	2,648.9	2,733	2,630.4	3.95M
December 12, 2025	2,715.4	2,735	2,735	2,743.7	2,680	3.81M
December 11, 2025	2,595	2,698.8	2,698.8	2,706.7	2,585	5.54M
December 10, 2025	2,715.8	2,581.7	2,581.7	2,718.5	2,575	4.92M
December 09, 2025	2,795	2,715.8	2,715.8	2,795	2,630	7.83M
December 08, 2025	2,820	2,798.8	2,798.8	2,915	2,785.1	5.9M
December 05, 2025	2,765	2,815.9	2,815.9	2,822.9	2,742.7	3.14M
December 04, 2025	2,753.2	2,765	2,765	2,798	2,743	2.9M
December 03, 2025	2,840	2,751.1	2,751.1	2,849	2,734.9	3.31M
December 02, 2025	2,885	2,843.2	2,843.2	2,892	2,833	2.45M
December 01, 2025	2,919	2,886.6	2,886.6	2,951	2,875.5	3.18M
November 28, 2025	2,940	2,902.4	2,902.4	2,942.3	2,896.1	2.52M
November 27, 2025	2,896	2,929.1	2,929.1	2,936.7	2,878	3.82M

BSE Limited (BSE.NS) NSE