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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,840.6	2,886.7	2,886.7	2,906.8	2,828.8	3.14M
November 25, 2025	2,802	2,840.6	2,840.6	2,854.8	2,795	2.95M
November 24, 2025	2,865	2,802.2	2,802.2	2,879	2,798	3.1M
November 21, 2025	2,894	2,858.3	2,858.3	2,915	2,850	3.73M
November 19, 2025	2,832	2,898.3	2,898.3	2,914.6	2,825	6.11M
November 18, 2025	2,811.6	2,834.1	2,834.1	2,872.5	2,787.9	5.4M
November 17, 2025	2,836.5	2,811.9	2,811.9	2,836.5	2,795.5	3.82M
November 14, 2025	2,741	2,827.6	2,827.6	2,834	2,740.3	5.78M
November 13, 2025	2,788.4	2,770	2,770	2,833	2,748	5.27M
November 12, 2025	2,770	2,775.4	2,775.4	2,818	2,732.1	15.96M
November 11, 2025	2,638.4	2,644.2	2,644.2	2,664.8	2,602.5	4.35M
November 10, 2025	2,690	2,625.3	2,625.3	2,705	2,617.4	6.14M
November 07, 2025	2,450	2,678.3	2,678.3	2,718.7	2,443.2	20.3M
November 06, 2025	2,495	2,455.5	2,455.5	2,495.7	2,429.9	2.86M
November 04, 2025	2,555	2,496.6	2,496.6	2,555	2,489	3.16M
November 03, 2025	2,489	2,548.3	2,548.3	2,577	2,485.5	8.12M
October 31, 2025	2,444	2,479	2,479	2,493.9	2,326.1	7.81M
October 30, 2025	2,459	2,442.8	2,442.8	2,471.2	2,437.2	1.97M
October 29, 2025	2,424.9	2,447.3	2,447.3	2,454	2,410	2.31M
October 28, 2025	2,511	2,419.7	2,419.7	2,513.2	2,405	5.69M
October 27, 2025	2,482.8	2,510.2	2,510.2	2,515	2,462	2.54M
October 24, 2025	2,492.9	2,475	2,475	2,506.7	2,466.2	2.12M
October 23, 2025	2,499	2,487.5	2,487.5	2,533.7	2,481	3.3M
October 21, 2025	2,506.5	2,487.8	2,487.8	2,519	2,477	946,624
October 20, 2025	2,503.2	2,494.1	2,494.1	2,526.8	2,490	2.53M
October 17, 2025	2,512	2,485.6	2,485.6	2,538	2,461.8	3.96M
October 16, 2025	2,468.8	2,509.2	2,509.2	2,567.1	2,462	9.18M
October 15, 2025	2,460	2,456.3	2,456.3	2,476.3	2,435.6	3.21M
October 14, 2025	2,501	2,448.3	2,448.3	2,556.8	2,428.5	8.98M
October 13, 2025	2,375	2,476	2,476	2,505	2,355	8.77M
October 10, 2025	2,335	2,385	2,385	2,410	2,332.6	7.28M
October 09, 2025	2,244.2	2,330.2	2,330.2	2,338	2,230	7.87M
October 08, 2025	2,227	2,244.2	2,244.2	2,264.3	2,210	3.86M
October 07, 2025	2,237	2,232.7	2,232.7	2,266.4	2,180	5.98M
October 06, 2025	2,103.7	2,217.9	2,217.9	2,223.8	2,102	8.55M
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

BSE Limited (BSE.NS) NSE