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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,080.9	2,093.4	2,093.4	2,099.9	2,050	2.83M
October 01, 2025	2,048	2,081.4	2,081.4	2,085	2,038	3.71M
September 30, 2025	2,105	2,040.2	2,040.2	2,108.9	2,035.1	3.61M
September 29, 2025	2,055	2,097.4	2,097.4	2,121	2,047.9	4.45M
September 26, 2025	2,042.9	2,043.2	2,043.2	2,084.9	2,021.5	4.53M
September 25, 2025	2,070	2,043.3	2,043.3	2,095	2,040	5.09M
September 24, 2025	2,122.2	2,076.4	2,076.4	2,135	2,060	4.08M
September 23, 2025	2,157	2,122.2	2,122.2	2,160	2,086.4	4.93M
September 22, 2025	2,175	2,156.2	2,156.2	2,196	2,150	2.79M
September 19, 2025	2,200	2,182.6	2,182.6	2,212	2,180	2.78M
September 18, 2025	2,222.7	2,198.3	2,198.3	2,239.9	2,186.4	3.05M
September 17, 2025	2,209.3	2,209.8	2,209.8	2,230	2,201	2.58M
September 16, 2025	2,235	2,199.3	2,199.3	2,235.7	2,180.4	3.43M
September 15, 2025	2,218	2,227.4	2,227.4	2,254.3	2,216.2	3.36M
September 12, 2025	2,185	2,201.2	2,201.2	2,223	2,179.3	4.7M
September 11, 2025	2,272	2,162.8	2,162.8	2,280	2,145.2	9.46M
September 10, 2025	2,365	2,272	2,272	2,368.2	2,242.4	5.22M
September 09, 2025	2,358.6	2,353.2	2,353.2	2,367.3	2,315.9	2.16M
September 08, 2025	2,329	2,346.2	2,346.2	2,388.9	2,323.2	3.68M
September 05, 2025	2,229	2,319.6	2,319.6	2,347.9	2,227	7.98M
September 04, 2025	2,239	2,219.5	2,219.5	2,254.8	2,205	3.86M
September 03, 2025	2,210	2,214	2,214	2,227.8	2,165.4	3.28M
September 02, 2025	2,190	2,194.2	2,194.2	2,252	2,163	5.02M
September 01, 2025	2,130	2,180.4	2,180.4	2,198	2,107.6	6.02M
August 29, 2025	2,180	2,096.2	2,096.2	2,184	2,090	8.15M
August 28, 2025	2,218	2,178.4	2,178.4	2,230	2,170	4.3M
August 26, 2025	2,282	2,215.6	2,215.6	2,290	2,212	5.68M
August 25, 2025	2,335	2,290.8	2,290.8	2,342.9	2,286.1	3.98M
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

BSE Limited (BSE.NS) NSE