Skip to main content
BSE Limited (NSE:BSE)
India flag India · Delayed Price · Currency is INR
2,815.90
+50.90 (1.84%)
At close: Dec 5, 2025

BSE Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,765.002,822.902,742.702,815.902,815.901.84%3,138,758
Dec 4, 20252,753.202,798.002,743.002,765.002,765.000.51%2,898,317
Dec 3, 20252,840.002,849.002,734.902,751.102,751.10-3.24%3,311,445
Dec 2, 20252,885.002,892.002,833.002,843.202,843.20-1.50%2,453,858
Dec 1, 20252,919.002,951.002,875.502,886.602,886.60-0.54%3,185,450
Nov 28, 20252,940.002,942.302,896.102,902.402,902.40-0.91%2,525,089
Nov 27, 20252,896.002,936.702,878.002,929.102,929.101.47%3,823,914
Nov 26, 20252,840.602,906.802,828.802,886.702,886.701.62%3,135,392
Nov 25, 20252,802.002,854.802,795.002,840.602,840.601.37%2,951,872
Nov 24, 20252,865.002,879.002,798.002,802.202,802.20-1.96%3,100,243
Nov 21, 20252,894.002,915.002,850.002,858.302,858.30-1.28%3,734,399
Nov 20, 20252,923.902,960.002,887.502,895.502,895.50-0.10%6,301,559
Nov 19, 20252,832.002,914.602,825.002,898.302,898.302.27%6,111,316
Nov 18, 20252,811.602,872.502,787.902,834.102,834.100.79%5,402,562
Nov 17, 20252,836.502,836.502,795.502,811.902,811.90-0.56%3,818,270
Nov 14, 20252,741.002,834.002,740.302,827.602,827.602.44%5,787,981
Nov 13, 20252,788.402,833.002,748.002,760.202,760.20-0.55%5,273,807
Nov 12, 20252,770.002,818.002,732.102,775.402,775.404.96%15,966,770
Nov 11, 20252,638.402,664.802,602.502,644.202,644.200.72%4,346,693
Nov 10, 20252,690.002,705.002,617.402,625.302,625.30-1.98%6,140,807
Nov 7, 20252,450.002,718.702,443.202,678.302,678.309.07%20,297,200
Nov 6, 20252,495.002,495.702,429.902,455.502,455.50-1.65%2,859,627
Nov 4, 20252,555.002,555.002,489.002,496.602,496.60-2.03%3,164,089
Nov 3, 20252,489.002,577.002,485.502,548.302,548.302.80%8,123,038
Oct 31, 20252,444.002,493.902,326.102,479.002,479.001.48%7,814,555
Oct 30, 20252,459.002,471.202,437.202,442.802,442.80-0.18%1,965,445
Oct 29, 20252,424.902,454.002,410.002,447.302,447.301.14%2,308,131
Oct 28, 20252,511.002,513.202,405.002,419.702,419.70-3.61%5,690,046
Oct 27, 20252,482.802,515.002,462.002,510.202,510.201.42%2,544,807
Oct 24, 20252,492.902,506.702,466.202,475.002,475.00-0.50%2,121,602
Oct 23, 20252,499.002,533.702,481.002,487.502,487.50-0.01%3,296,837
Oct 21, 20252,506.502,519.002,477.002,487.802,487.80-0.25%946,624
Oct 20, 20252,503.202,526.802,490.002,494.102,494.100.34%2,528,250
Oct 17, 20252,512.002,538.002,461.802,485.602,485.60-0.94%3,965,773
Oct 16, 20252,468.802,567.102,462.002,509.202,509.202.15%9,183,672
Oct 15, 20252,460.002,476.302,435.602,456.302,456.300.33%3,210,878
Oct 14, 20252,501.002,556.802,428.502,448.302,448.30-1.12%8,984,969
Oct 13, 20252,375.002,505.002,355.002,476.002,476.003.82%8,770,554
Oct 10, 20252,335.002,410.002,332.602,385.002,385.002.35%7,275,253
Oct 9, 20252,244.202,338.002,230.002,330.202,330.203.83%7,865,924
Oct 8, 20252,227.002,264.302,210.002,244.202,244.200.58%3,860,482
Oct 7, 20252,237.002,266.402,180.002,231.202,231.200.60%5,976,759
Oct 6, 20252,103.702,223.802,102.002,217.902,217.905.95%8,546,614
Oct 3, 20252,080.902,099.902,050.002,093.402,093.400.58%2,827,421
Oct 1, 20252,048.002,085.002,038.002,081.402,081.402.02%3,715,436
Sep 30, 20252,105.002,108.902,035.102,040.202,040.20-2.73%3,613,387
Sep 29, 20252,055.002,121.002,047.902,097.402,097.402.65%4,448,256
Sep 26, 20252,042.902,084.902,021.502,043.202,043.20-4,532,697
Sep 25, 20252,070.002,095.002,040.002,043.302,043.30-1.59%5,087,377
Sep 24, 20252,122.202,135.002,060.002,076.402,076.40-2.16%4,081,837