Home>Indices>BSE Sensex 30
SHARE twitter icon webp whatsapp icon webp

BSE Sensex 30 - Historical Data

80519.34
+622.00 (+0.78%)
India FlagBSE
12/7 Close - INR - Since it Started (1979 APR)
 - Last 30 Years Annual Avg 14.50%
 - Annual Avg 19.47%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
1979



-2.30%
124.1
1.06%
125.41
-7.62%
115.86
0.22%
116.11
3.04%
119.64
3.52%
123.85
-6.67%
115.59
2.74%
118.76
1980 4.02%
123.54
3.78%
128.21
0.28%
128.57
-1.03%
127.25
-1.01%
125.97
-3.03%
122.15
5.28%
128.6
9.45%
140.75
-4.50%
134.41
-2.60%
130.92
7.04%
140.14
5.79%
148.25
24.83%
1981 -1.09%
146.63
9.23%
160.16
8.29%
173.44
7.41%
186.29
-4.95%
177.06
19.53%
211.64
-1.71%
208.02
-6.98%
193.49
6.16%
205.4
1.46%
208.4
2.96%
214.56
6.13%
227.72
53.61%
1982 -3.42%
219.93
3.70%
228.07
-4.54%
217.71
3.76%
225.9
1.34%
228.92
-7.04%
212.81
1.56%
216.12
-0.99%
213.99
6.65%
228.22
-2.66%
222.14
2.62%
227.97
3.45%
235.83
3.56%
1983 -6.01%
221.66
-1.28%
218.82
-3.34%
211.51
1.25%
214.16
10.86%
237.42
0.01%
237.45
-0.84%
235.46
1.32%
238.57
-0.99%
236.21
0.30%
236.92
1.39%
240.21
5.29%
252.92
7.25%
1984 -1.76%
248.46
0.81%
250.47
-2.05%
245.33
-4.10%
235.27
2.33%
240.75
3.61%
249.44
1.72%
253.73
-1.81%
249.14
6.61%
265.61
0.83%
267.81
-3.13%
259.44
4.79%
271.87
7.49%
1985 5.79%
287.62
5.57%
303.63
16.54%
353.86
9.35%
386.95
3.22%
399.42
19.66%
477.96
7.72%
514.85
-9.07%
468.14
-7.09%
434.97
9.47%
476.14
4.24%
496.35
6.25%
527.36
93.98%
1986 13.37%
597.86
9.87%
656.89
-12.60%
574.11
4.25%
598.53
4.53%
625.64
-3.21%
605.57
-1.46%
596.7
-8.09%
548.4
7.29%
588.4
-2.15%
575.74
-13.19%
499.81
4.93%
524.45
-0.55%
1987 5.60%
553.8
-0.61%
550.43
-7.28%
510.36
-5.97%
479.87
-3.67%
462.27
-6.12%
433.98
12.70%
489.11
-1.29%
482.79
-6.89%
449.52
0.18%
450.31
-4.47%
430.18
2.79%
442.17
-15.69%
1988 -0.05%
441.95
-6.95%
411.22
-3.12%
398.37
18.36%
471.5
22.97%
579.81
0.64%
583.5
3.44%
603.59
-1.63%
593.76
11.61%
662.71
-1.29%
654.18
8.14%
707.44
-5.82%
666.26
50.68%
1989 1.87%
678.72
-3.50%
654.96
8.95%
713.6
9.36%
780.36
-11.43%
691.15
14.62%
792.17
-9.57%
716.35
2.37%
733.3
2.01%
748.06
-0.20%
746.58
-7.62%
689.72
12.89%
778.64
16.87%
1990 -12.24%
683.32
-1.04%
676.23
15.50%
781.05
1.80%
795.13
0.71%
800.8
6.21%
850.5
29.21%
1098.95
13.52%
1247.53
13.83%
1420.08
-8.79%
1295.21
-7.64%
1196.25
-12.37%
1048.29
34.63%
1991 -6.29%
982.32
24.24%
1220.41
-4.30%
1167.97
5.75%
1235.11
5.85%
1307.34
-2.86%
1269.91
28.57%
1632.67
10.00%
1795.99
4.97%
1885.28
0.24%
1889.84
0.71%
1903.31
0.29%
1908.85
82.09%
1992 20.62%
2302.54
31.06%
3017.68
42.00%
4285
-9.27%
3887.72
-22.68%
3006.08
2.48%
3080.54
-11.47%
2727.06
11.17%
3031.63
8.67%
3294.42
-14.00%
2833.34
-11.13%
2518.1
3.86%
2615.37
37.01%
1993 2.50%
2680.79
3.83%
2783.58
-18.07%
2280.52
-6.94%
2122.3
3.32%
2192.74
1.59%
2227.54
4.52%
2328.21
13.13%
2633.79
2.88%
2709.64
-1.32%
2673.74
20.92%
3233.14
3.49%
3346.06
27.94%
1994 19.39%
3994.86
7.29%
4286.2
-11.83%
3778.99
-0.87%
3746.1
2.22%
3829.36
6.72%
4086.72
2.56%
4191.3
9.47%
4588.16
-6.69%
4281
-0.26%
4269.86
-3.41%
4124.18
-4.78%
3926.9
17.36%
1995 -7.85%
3618.54
-5.45%
3421.47
-4.69%
3260.96
-3.92%
3133.28
6.96%
3351.48
-3.11%
3247.36
4.30%
3386.97
-1.19%
3346.76
4.38%
3493.21
-2.00%
3423.47
-12.54%
2994.29
3.88%
3110.49
-20.79%
1996 -5.74%
2931.84
15.69%
3391.99
-0.75%
3366.61
13.67%
3826.72
-2.66%
3724.97
2.35%
3812.52
-7.23%
3536.94
-0.63%
3514.61
-7.83%
3239.48
-2.34%
3163.78
-8.64%
2890.5
6.74%
3085.2
-0.81%
1997 9.64%
3382.47
7.97%
3651.91
-7.97%
3360.89
14.29%
3841.11
-2.24%
3755.1
13.34%
4256.09
1.17%
4305.76
-9.98%
3876.08
0.67%
3902.03
-2.53%
3803.24
-6.39%
3560.29
2.77%
3658.98
18.60%
1998 -11.88%
3224.36
12.34%
3622.22
7.47%
3892.75
2.93%
4006.81
-8.00%
3686.39
-11.82%
3250.69
-1.21%
3211.31
-8.64%
2933.85
5.74%
3102.29
-9.34%
2812.49
-0.07%
2810.66
8.71%
3055.41
-16.50%
1999 8.51%
3315.57
2.54%
3399.63
10.01%
3739.96
-11.08%
3325.69
19.18%
3963.56
4.47%
4140.73
9.70%
4542.34
7.83%
4898.21
-2.73%
4764.42
-6.71%
4444.56
4.00%
4622.21
8.30%
5005.82
63.83%
2000 3.98%
5205.29
4.64%
5446.98
-8.18%
5001.28
-6.87%
4657.55
-4.81%
4433.61
7.11%
4748.77
-9.87%
4279.86
4.61%
4477.31
-8.64%
4090.38
-9.27%
3711.02
7.73%
3997.99
-0.65%
3972.12
-20.65%
2001 8.93%
4326.72
-1.84%
4247.04
-15.13%
3604.38
-2.36%
3519.16
3.20%
3631.91
-4.82%
3456.78
-3.69%
3329.28
-2.53%
3244.95
-13.35%
2811.6
6.32%
2989.35
9.98%
3287.56
-0.77%
3262.33
-17.87%
2002 1.49%
3311.03
7.59%
3562.31
-2.61%
3469.35
-3.78%
3338.16
-6.36%
3125.73
3.81%
3244.7
-7.92%
2987.65
6.48%
3181.23
-5.97%
2991.36
-1.41%
2949.32
9.48%
3228.82
4.60%
3377.28
3.52%
2003 -3.76%
3250.38
1.02%
3283.66
-7.15%
3048.72
-2.92%
2959.79
7.47%
3180.75
13.41%
3607.13
5.14%
3792.61
11.92%
4244.73
4.91%
4453.24
10.19%
4906.87
2.81%
5044.82
15.74%
5838.96
72.89%
2004 -2.45%
5695.67
-0.49%
5667.51
-1.36%
5590.6
1.15%
5655.09
-15.83%
4759.62
0.75%
4795.46
7.82%
5170.32
0.42%
5192.08
7.54%
5583.61
1.59%
5672.27
9.91%
6234.29
5.91%
6602.69
13.08%
2005 -0.71%
6555.94
2.41%
6713.86
-3.29%
6492.82
-5.21%
6154.44
9.11%
6715.11
7.13%
7193.85
6.14%
7635.42
2.23%
7805.43
10.62%
8634.48
-8.60%
7892.32
11.36%
8788.81
6.93%
9397.93
42.33%
2006 5.55%
9919.89
4.54%
10370.24
8.77%
11279.96
6.76%
12042.56
-13.65%
10398.61
2.03%
10609.25
1.27%
10743.88
8.89%
11699.05
6.46%
12454.42
4.07%
12961.9
5.67%
13696.31
0.66%
13786.91
46.70%
2007 2.21%
14090.92
-8.18%
12938.09
1.04%
13072.1
6.12%
13872.37
4.84%
14544.46
0.73%
14650.51
6.15%
15550.99
-1.49%
15318.6
12.88%
17291.1
14.73%
19837.99
-2.39%
19363.19
4.77%
20286.99
47.15%
2008 -13.00%
17648.71
-0.40%
17578.72
-11.00%
15644.44
10.50%
17287.31
-5.04%
16415.57
-17.99%
13461.6
6.64%
14355.75
1.45%
14564.53
-11.70%
12860.43
-23.89%
9788.06
-7.10%
9092.72
6.10%
9647.31
-52.45%
2009 -2.31%
9424.24
-5.65%
8891.61
9.19%
9708.5
17.46%
11403.25
28.26%
14625.25
-0.90%
14493.84
8.12%
15670.31
-0.02%
15666.64
9.32%
17126.84
-7.18%
15896.28
6.48%
16926.22
3.18%
17464.81
81.03%
2010 -6.34%
16357.96
0.44%
16429.55
6.68%
17527.77
0.18%
17558.71
-3.50%
16944.63
4.46%
17700.9
0.95%
17868.29
0.58%
17971.12
11.67%
20069.12
-0.18%
20032.34
-2.55%
19521.25
5.06%
20509.09
17.43%
2011 -10.64%
18327.76
-2.75%
17823.4
9.10%
19445.22
-1.59%
19135.96
-3.31%
18503.28
1.85%
18845.87
-3.44%
18197.2
-8.36%
16676.75
-1.34%
16453.76
7.60%
17705.01
-8.93%
16123.46
-4.15%
15454.92
-24.64%
2012 11.25%
17193.55
3.25%
17752.68
-1.96%
17404.2
-0.49%
17318.81
-6.35%
16218.53
7.47%
17429.98
-1.11%
17236.18
1.12%
17429.56
7.65%
18762.74
-1.37%
18505.38
4.51%
19339.9
0.45%
19426.71
25.70%
2013 2.41%
19894.98
-5.19%
18861.54
-0.14%
18835.77
3.55%
19504.18
1.31%
19760.3
-1.84%
19395.81
-0.26%
19345.7
-3.75%
18619.72
4.08%
19379.77
9.21%
21164.52
-1.76%
20791.93
1.82%
21170.68
8.98%
2014 -3.10%
20513.85
2.96%
21120.12
5.99%
22386.27
0.14%
22417.8
8.03%
24217.34
4.94%
25413.78
1.89%
25894.97
2.87%
26638.11
-0.03%
26630.51
4.64%
27865.83
2.97%
28693.99
-4.16%
27499.42
29.89%
2015 6.12%
29182.95
0.61%
29361.5
-4.78%
27957.49
-3.38%
27011.31
3.03%
27828.44
-0.17%
27780.83
1.20%
28114.56
-6.51%
26283.09
-0.49%
26154.83
1.92%
26656.83
-1.92%
26145.67
-0.11%
26117.54
-5.03%
2016 -4.77%
24870.69
-7.51%
23002
10.17%
25341.86
1.04%
25606.62
4.14%
26667.96
1.24%
26999.72
3.90%
28051.86
1.43%
28452.17
-2.06%
27865.96
0.23%
27930.21
-4.57%
26652.81
-0.10%
26626.46
1.95%
2017 3.87%
27655.96
3.93%
28743.32
3.05%
29620.5
1.01%
29918.4
4.10%
31145.8
-0.72%
30921.61
5.15%
32514.94
-2.41%
31730.49
-1.41%
31283.72
6.17%
33213.13
-0.19%
33149.35
2.74%
34056.83
27.91%
2018 5.60%
35965.02
-4.95%
34184.04
-3.56%
32968.68
6.65%
35160.36
0.46%
35322.38
0.29%
35423.48
6.16%
37606.58
2.76%
38645.07
-6.26%
36227.14
-4.93%
34442.05
5.09%
36194.3
-0.35%
36068.33
5.91%
2019 0.52%
36256.69
-1.07%
35867.44
7.82%
38672.91
0.93%
39031.55
1.75%
39714.2
-0.80%
39394.64
-4.86%
37481.12
-0.40%
37332.79
3.57%
38667.33
3.78%
40129.05
1.66%
40793.81
1.13%
41253.74
14.38%
2020 -1.29%
40723.49
-5.96%
38297.29
-23.05%
29468.49
14.42%
33717.62
-3.84%
32424.1
7.68%
34915.8
7.71%
37606.89
2.72%
38628.29
-1.45%
38067.93
4.06%
39614.07
11.45%
44149.72
8.16%
47751.33
15.75%
2021 -3.07%
46285.77
6.08%
49099.99
0.83%
49509.15
-1.47%
48782.36
6.47%
51937.44
1.05%
52482.71
0.20%
52586.84
9.44%
57552.39
2.73%
59126.36
0.31%
59306.93
-3.78%
57064.87
2.08%
58253.82
21.99%
2022 -0.41%
58014.17
-3.05%
56247.28
4.13%
58568.51
-2.57%
57060.87
-2.62%
55566.41
-4.58%
53018.94
8.58%
57570.25
3.42%
59537.07
-3.54%
57426.92
5.78%
60746.59
3.87%
63099.65
-3.58%
60840.74
4.44%
2023 -2.12%
59549.9
-0.99%
58962.12
0.05%
58991.52
3.60%
61112.44
2.47%
62622.24
3.35%
64718.56
2.80%
66527.67
-2.55%
64831.41
1.54%
65828.41
-2.97%
63874.93
4.87%
66988.44
7.84%
72240.26
18.74%
2024 -0.68%
71752.11
1.04%
72500.3
1.59%
73651.35
1.13%
74482.78
-0.70%
73961.31
6.86%
79032.73
1.88%
80519.34





11.46%

BSE Sensex 30 - Historical Chart

BSE Sensex 30 - Historical Data



DatePriceOpenHighLowDifferenceChange %
12 Jul 2024 80519.3480093.6280893.5179843.39622.000.78%
11 Jul 2024 79897.3480170.0980170.0979464.38-27.43-0.03%
10 Jul 2024 79924.7780481.3680481.3679435.76-426.87-0.53%
09 Jul 2024 80351.6480107.2180397.1779998.56391.260.49%
08 Jul 2024 79960.3879915.0080067.4679731.83-36.22-0.05%
05 Jul 2024 79996.6079778.9880149.8779478.96-53.07-0.07%
04 Jul 2024 80049.6780321.7980392.6479986.4162.880.08%
03 Jul 2024 79986.8080013.7780074.3079754.95545.340.69%
02 Jul 2024 79441.4579840.3779855.8779231.11-34.73-0.04%
01 Jul 2024 79476.1979043.3579561.0078971.79443.460.56%
28 Jun 2024 79032.7379457.5879671.5878905.89-210.45-0.27%
27 Jun 2024 79243.1878758.6779396.0378467.34568.930.72%
26 Jun 2024 78674.2578094.0278759.4077945.94620.730.80%
25 Jun 2024 78053.5277529.1978164.7177459.60712.450.92%
24 Jun 2024 77341.0876885.6577423.0276745.94131.180.17%
21 Jun 2024 77209.9077729.4877808.4576802.00-269.03-0.35%
20 Jun 2024 77478.9377554.8377643.0977100.36141.340.18%
19 Jun 2024 77337.5977543.2277851.6376954.8736.450.05%
18 Jun 2024 77301.1477235.3177366.7777071.44308.370.40%
14 Jun 2024 76992.7776912.3877081.3076549.05181.880.24%
13 Jun 2024 76810.9077102.0577145.4676719.70204.330.27%
12 Jun 2024 76606.5776679.1177050.5376533.78149.980.20%
11 Jun 2024 76456.5976680.9076860.5376296.44-33.48-0.04%
10 Jun 2024 76490.0875031.7977079.0476379.73-203.28-0.27%
07 Jun 2024 76693.3675031.7976795.3174941.881618.852.16%
06 Jun 2024 75074.5175078.7075297.7374474.94692.270.93%
05 Jun 2024 74382.2473027.8874534.8271879.442303.203.20%
04 Jun 2024 72079.0576285.7876300.4670234.43-4389.73-5.74%
03 Jun 2024 76468.7876583.2976738.8975678.432507.473.39%
31 May 2024 73961.3174208.5374478.8973765.1575.710.10%
30 May 2024 73885.6074365.8874493.5573668.73-617.30-0.83%
29 May 2024 74502.9074826.9474986.2274454.55-667.55-0.89%
28 May 2024 75170.4575585.4075585.4075083.22-220.05-0.29%
27 May 2024 75390.5075655.4676009.6875175.27-19.89-0.03%
24 May 2024 75410.3975335.4575636.5075244.22-7.65-0.01%
23 May 2024 75418.0474253.5375499.9174158.351196.981.61%
22 May 2024 74221.0673842.9674307.7973860.33304.030.41%
18 May 2024 73917.0373921.4673921.4673921.460.000.00%
17 May 2024 73917.0373711.3174070.8473459.80253.310.34%
16 May 2024 73663.7273338.2473749.4772529.97676.690.93%
15 May 2024 72987.0373200.2373301.4772822.66-117.58-0.16%
14 May 2024 73104.6172696.7273286.2672683.99328.480.45%
13 May 2024 72776.1372475.4572863.5671866.01111.660.15%
10 May 2024 72664.4772475.4572946.5472366.29260.300.36%
09 May 2024 72404.1773499.4973499.4972334.18-1062.22-1.45%
08 May 2024 73466.3973225.0073684.9373073.92-45.46-0.06%
07 May 2024 73511.8573973.3074026.8073259.26-383.69-0.52%
06 May 2024 73895.5474196.6874359.6973786.2917.390.02%
03 May 2024 73878.1574391.7375095.1873467.73-732.96-0.98%
02 May 2024 74611.1174391.7374812.4374360.69128.330.17%
30 Apr 2024 74482.7874800.8975111.3974346.40-188.50-0.25%
29 Apr 2024 74671.2873982.7574721.1573922.34941.131.28%
26 Apr 2024 73730.1674509.3174515.9173616.65-609.28-0.82%
25 Apr 2024 74339.4473572.3474571.2573556.15486.500.66%
24 Apr 2024 73852.9473957.5774121.6173788.61114.480.16%
23 Apr 2024 73738.4574048.9474059.8973688.3189.840.12%
22 Apr 2024 73648.6273666.5173767.8073227.32560.290.77%
19 Apr 2024 73088.3371999.6573210.1771816.46599.340.83%
18 Apr 2024 72488.9973183.1073473.0572365.67-454.69-0.62%
16 Apr 2024 72943.6872892.1473135.4372685.03-456.10-0.62%
15 Apr 2024 73399.7873315.1673905.8073315.16-845.12-1.14%
12 Apr 2024 74244.9074889.6474951.8874189.31-793.25-1.06%
10 Apr 2024 75038.1574953.9675105.1474807.55354.450.47%
09 Apr 2024 74683.7075124.2875124.2874603.37-58.80-0.08%
08 Apr 2024 74742.5074555.4474869.3074410.07494.280.67%
05 Apr 2024 74248.2274287.0274361.1173946.9220.590.03%
04 Apr 2024 74227.6374413.8274501.7373485.12350.810.47%
03 Apr 2024 73876.8273757.2374151.2173540.27-27.09-0.04%
02 Apr 2024 73903.9174022.3074099.7873743.77-110.64-0.15%
01 Apr 2024 74014.5573968.6274254.6273909.39363.200.49%
28 Mar 2024 73651.3573149.3474190.3173120.33655.040.90%
27 Mar 2024 72996.3172692.1673138.7372600.73526.020.73%
26 Mar 2024 72470.3072396.9772705.2972363.03-361.64-0.50%
22 Mar 2024 72831.9472231.6673115.6272172.09190.750.26%
21 Mar 2024 72641.1972507.3672882.4672416.03539.500.75%
20 Mar 2024 72101.6972036.8672402.6771674.4289.640.12%
19 Mar 2024 72012.0572462.9472490.0971933.35-736.38-1.01%
18 Mar 2024 72748.4272587.3072985.8972314.16104.990.14%
15 Mar 2024 72643.4372886.7772998.0772484.82-453.85-0.62%
14 Mar 2024 73097.2872570.1073364.3072497.19335.390.46%
13 Mar 2024 72761.8973993.4074052.7572515.71-906.07-1.23%
12 Mar 2024 73667.9673516.4274004.1673342.12165.320.22%
11 Mar 2024 73502.6474175.9374187.3573433.91-616.75-0.83%
07 Mar 2024 74119.3974242.7474245.1773921.4833.400.05%
06 Mar 2024 74085.9973587.7074151.2773321.48408.860.55%
05 Mar 2024 73677.1373767.4273915.5473412.25-195.16-0.26%
04 Mar 2024 73872.2973903.0973990.1373747.01126.940.17%
01 Mar 2024 73745.3572606.3173819.2172591.141245.051.72%
29 Feb 2024 72500.3072220.5772730.0072099.32195.410.27%
28 Feb 2024 72304.8873162.8273223.1172222.29-790.34-1.08%
27 Feb 2024 73095.2272723.5373161.3072660.13305.090.42%
26 Feb 2024 72790.1373044.8173092.2672666.82-352.66-0.48%
23 Feb 2024 73142.8073394.4473413.9373022.00-15.45-0.02%
22 Feb 2024 73158.2472677.5173256.3972081.36535.150.74%
21 Feb 2024 72623.0973267.4873267.8072450.56-434.30-0.59%
20 Feb 2024 73057.4072727.8773130.6972510.24349.240.48%
19 Feb 2024 72708.1672627.6072881.9372308.68281.520.39%
16 Feb 2024 72426.6472406.0272545.3372218.10376.260.52%
15 Feb 2024 72050.3872061.4772164.9771644.44227.550.32%
14 Feb 2024 71822.8371035.2571938.5970809.84267.640.37%
13 Feb 2024 71555.1971292.0871662.7470924.30482.700.68%
12 Feb 2024 71072.4971722.3171756.5870922.57-523.00-0.73%
09 Feb 2024 71595.4971410.2971676.4971200.31167.060.23%
08 Feb 2024 71428.4372473.4272473.4271230.62-723.57-1.00%
07 Feb 2024 72152.0072548.5072559.2171938.22-34.09-0.05%
06 Feb 2024 72186.0971970.8272261.4071625.18454.670.63%
05 Feb 2024 71731.4272269.1272385.9371602.14-354.21-0.49%
02 Feb 2024 72085.6371977.5673089.4071948.77440.340.61%
01 Feb 2024 71645.3071998.7872151.0271574.89-106.81-0.15%
31 Jan 2024 71752.1171073.0471851.3970846.04612.210.86%
30 Jan 2024 71139.9072000.2072142.2371075.72-801.67-1.11%
29 Jan 2024 71941.5770968.1072010.2270880.541240.901.76%
25 Jan 2024 70700.6771022.1071049.4670319.04-359.64-0.51%
24 Jan 2024 71060.3170165.4971149.6170001.60689.770.98%
23 Jan 2024 70370.5571868.2072039.2070234.55-1312.68-1.83%
19 Jan 2024 71683.2371786.7471895.6471542.74496.370.70%
18 Jan 2024 71186.8671018.8671451.2970665.50-313.90-0.44%
17 Jan 2024 71500.7671998.9372484.8071429.30-1628.02-2.23%
16 Jan 2024 73128.7773331.9573427.5972960.29-199.16-0.27%
15 Jan 2024 73327.9473049.8773402.1672909.00759.481.05%
12 Jan 2024 72568.4572148.0772720.9671982.29847.271.18%
11 Jan 2024 71721.1871907.7571999.4771543.1963.470.09%
10 Jan 2024 71657.7171383.2071733.8471110.98271.500.38%
09 Jan 2024 71386.2171770.9172035.4771307.2730.990.04%
08 Jan 2024 71355.2272113.2572181.7771301.04-670.93-0.93%
05 Jan 2024 72026.1572016.7172156.4871779.83178.580.25%
04 Jan 2024 71847.5771678.9371954.7971546.60490.970.69%
03 Jan 2024 71356.6071832.6271862.0071303.97-535.88-0.75%
02 Jan 2024 71892.4872332.8572332.8571613.74-347.78-0.48%
29 Dec 2023 72240.2672351.5972417.0172082.64-170.13-0.23%
28 Dec 2023 72410.3872262.6772484.3472137.45371.950.52%
27 Dec 2023 72038.4371492.0272119.8571473.65701.630.98%
26 Dec 2023 71336.8071097.7871471.2971012.08229.840.32%
22 Dec 2023 71106.9671045.6571259.5570713.56241.860.34%
21 Dec 2023 70865.1069920.8970958.7169920.39358.790.51%
20 Dec 2023 70506.3171647.6671913.0770302.60-930.88-1.30%
19 Dec 2023 71437.1971479.2871623.7171071.98122.090.17%
18 Dec 2023 71315.0971437.3571552.2471142.29-168.66-0.24%
15 Dec 2023 71483.7570804.1371605.7670655.97969.551.37%
14 Dec 2023 70514.2070146.0970602.8970110.75929.601.34%
13 Dec 2023 69584.6069648.5669657.9369100.5633.570.05%
12 Dec 2023 69551.0370020.6870033.6469443.85-377.50-0.54%
11 Dec 2023 69928.5369925.6370057.8369782.48102.930.15%
08 Dec 2023 69825.6069666.3869893.8069506.12303.910.44%
07 Dec 2023 69521.6969694.1569695.3369320.53-132.04-0.19%
06 Dec 2023 69653.7369534.9369744.6269395.01357.590.52%
05 Dec 2023 69296.1469168.5369381.3168954.88431.020.63%
04 Dec 2023 68865.1268435.3468918.2268274.471383.932.05%
01 Dec 2023 67481.1967181.1567564.3367149.07492.750.74%
30 Nov 2023 66988.4466963.2067069.8966610.3586.530.13%
29 Nov 2023 66901.9166381.2666946.2866374.52727.701.10%
28 Nov 2023 66174.2066063.7266256.2065906.65204.160.31%
24 Nov 2023 65970.0466000.2966101.6465894.05-47.77-0.07%
23 Nov 2023 66017.8166084.3766235.2465980.50-5.43-0.01%
22 Nov 2023 66023.2465839.6266063.4365664.8592.470.14%
21 Nov 2023 65930.7765860.4666082.3665849.17275.630.42%
20 Nov 2023 65655.1565787.5165844.0165547.80-139.58-0.21%
17 Nov 2023 65794.7365788.7966037.6965639.74-187.75-0.28%
16 Nov 2023 65982.4865665.8766358.3765507.02306.550.47%
15 Nov 2023 65675.9365461.5465747.6565373.50742.061.14%
13 Nov 2023 64933.8765158.3165176.9664853.3629.190.04%
10 Nov 2023 64904.6864756.1165014.0664580.9572.480.11%
09 Nov 2023 64832.2065025.3265046.5664768.76-143.41-0.22%
08 Nov 2023 64975.6165101.9565124.0064851.0633.210.05%
07 Nov 2023 64942.4065021.2965021.2964638.10-16.29-0.03%
06 Nov 2023 64958.6964835.2364992.5464617.48594.910.92%
03 Nov 2023 64363.7864444.9064535.1964275.39282.880.44%
02 Nov 2023 64080.9064033.4064202.6463815.35489.570.77%
01 Nov 2023 63591.3363829.8763896.0563550.46-283.60-0.44%
31 Oct 2023 63874.9364449.6564452.3263812.53-237.72-0.37%
30 Oct 2023 64112.6563885.5664184.5863431.45329.850.52%
27 Oct 2023 63782.8063559.3263913.1363393.37634.651.01%
26 Oct 2023 63148.1563774.1663774.1663092.98-900.91-1.41%
25 Oct 2023 64049.0664619.2764787.0863912.16-522.82-0.81%
23 Oct 2023 64571.8865419.0265453.9264502.68-825.74-1.26%
20 Oct 2023 65397.6265437.0765555.1465308.61-231.62-0.35%
19 Oct 2023 65629.2465484.6165869.6565343.50-247.78-0.38%
18 Oct 2023 65877.0266473.7466475.2765842.10-551.07-0.83%
17 Oct 2023 66428.0966558.1566559.8266309.18261.160.39%
16 Oct 2023 66166.9366238.1566342.7566039.38-115.81-0.17%
13 Oct 2023 66282.7466034.2166478.9065895.41-125.65-0.19%
12 Oct 2023 66408.3966564.5766577.6066339.42-64.66-0.10%
11 Oct 2023 66473.0566376.4266592.1666299.79393.690.60%
10 Oct 2023 66079.3665662.2766180.1765662.27566.970.87%
09 Oct 2023 65512.3965560.0765789.9865434.61-483.24-0.73%
06 Oct 2023 65995.6365867.5466095.8165762.33364.060.55%
05 Oct 2023 65631.5765598.2665753.2065443.34405.530.62%
04 Oct 2023 65226.0465330.6565332.5264878.77-286.06-0.44%
03 Oct 2023 65512.1065813.4265813.5065344.59-316.30-0.48%
29 Sep 2023 65828.4165743.9366151.6565570.38320.090.49%
28 Sep 2023 65508.3266406.0166406.0165423.39-610.37-0.92%
27 Sep 2023 66118.6965925.6466172.2765549.96173.220.26%
26 Sep 2023 65945.4766071.6366078.2665865.63-78.22-0.12%
25 Sep 2023 66023.6966082.9966225.6365764.0314.540.02%
22 Sep 2023 66009.1566215.0466445.4765952.83-221.09-0.33%
21 Sep 2023 66230.2466608.6766608.6766128.71-570.6-0.85%
20 Sep 2023 66800.8467080.1867294.1666728.14-796-1.18%
18 Sep 2023 67596.8467665.5867803.1567532.83-241.79-0.36%
15 Sep 2023 67838.6367659.9167927.2367614.42319.630.47%
14 Sep 2023 67519.0067627.0367771.0567336.4652.010.08%
13 Sep 2023 67466.9967188.6467565.4167053.36245.860.37%
12 Sep 2023 67221.1367506.8867539.1066948.1894.050.14%
11 Sep 2023 67127.0866807.7367172.1366735.84528.170.79%
08 Sep 2023 66598.9166381.4366766.9266299.30333.340.50%
07 Sep 2023 66265.5665854.2566296.9065672.34385.040.58%
06 Sep 2023 65880.5265744.1965971.1365488.03100.270.15%
05 Sep 2023 65780.2665671.6065831.7065601.47152.120.23%
04 Sep 2023 65628.1465525.9165683.9165285.56240.980.37%
01 Sep 2023 65387.1664855.5165473.2764818.37555.750.86%
31 Aug 2023 64831.4165178.3365277.0464723.63-255.84-0.39%
30 Aug 2023 65087.2565311.5865458.7065052.7411.430.02%
29 Aug 2023 65075.8265201.3565229.0364956.6779.220.12%
28 Aug 2023 64996.6064908.0865213.4564776.92110.090.17%
25 Aug 2023 64886.5165000.6765106.0064732.57-365.83-0.56%
24 Aug 2023 65252.3465722.5165913.7765181.94-180.96-0.28%
23 Aug 2023 65433.3065300.9365504.7165108.51213.270.33%
22 Aug 2023 65220.0365272.4265362.9165165.453.940.01%
21 Aug 2023 65216.0964852.7065335.8264852.70267.430.41%
18 Aug 2023 64948.6665025.7165175.3264754.72-202.36-0.31%
17 Aug 2023 65151.0265503.8565535.1465046.10-388.4-0.59%
16 Aug 2023 65539.4265238.6765605.7465032.89137.50.21%
14 Aug 2023 65401.9265153.0265517.8264821.8879.270.12%
11 Aug 2023 65322.6565727.8065727.8065274.61-365.53-0.56%
10 Aug 2023 65688.1865945.3965956.2565509.14-307.63-0.47%
09 Aug 2023 65995.8165810.9666066.0165444.38149.310.23%
08 Aug 2023 65846.5066048.8166057.5365752.63-106.98-0.16%
07 Aug 2023 65953.4865811.4066067.9065748.25232.230.35%
04 Aug 2023 65721.2565453.5565799.2765387.18480.570.74%
03 Aug 2023 65240.6865550.8265820.8264963.08-542.1-0.82%
02 Aug 2023 65782.7866064.4166261.9765431.68-676.53-1.02%
01 Aug 2023 66459.3166532.9866658.1266388.26-68.36-0.10%
31 Jul 2023 66527.6766156.3966598.4265998.90367.470.56%
28 Jul 2023 66160.2066266.3566351.2265878.65-106.62-0.16%
27 Jul 2023 66266.8266834.1266984.1766060.74-440.38-0.66%
26 Jul 2023 66707.2066434.7266897.2766431.34351.490.53%
25 Jul 2023 66355.7166531.2066559.2966177.62-29.07-0.04%
24 Jul 2023 66384.7866629.1466808.5666326.25-299.48-0.45%
21 Jul 2023 66684.2666907.0767190.5266533.74-887.64-1.31%
20 Jul 2023 67571.9067074.3467619.1766831.38474.460.71%
19 Jul 2023 67097.4466905.0167171.3866703.61302.30.45%
18 Jul 2023 66795.1466828.9667007.0266574.47205.210.31%
17 Jul 2023 66589.9366148.1866656.2166015.63529.030.80%
14 Jul 2023 66060.9065775.4966159.7965610.82502.010.77%
13 Jul 2023 65558.8965667.0766064.2165452.15164.990.25%
12 Jul 2023 65393.9065759.2865811.6465320.25-223.95-0.34%
11 Jul 2023 65617.8465598.6565870.5965517.57273.670.42%

BSE Sensex 30 - Historical Chart






FAQs

What is Sensex?
Sensex means portmanteau of Sensitive and Index. The Sensex is an index, which reflects the Bombay Stock Exchange (BSE). It is an Index that comprises 30 stocks on BSE. It reflects the movements in the Indian stock market.
What is the core objective of Sensex?
There are three major objectives for Sensex, and they are: To measure the market movements. To set benchmarks for funds performances. To get index-based derivatives products.
How do I buy shares in Sensex?
You can invest directly in the constituents of the Sensex with a Demat or trading account.
What is the criterion of selections and reviews for Sensex?
For Sensex, the criterion is based on two main objectives, and they are; Transparency and Simplicity. And with these objectives, the criteria are: -Quantitative, which includes market capitalization and more. -Qualitative, which includes track record.
In what frequency is the Sensex Calculation done?
The Sensex calculation is done during market hours, prices of the index securities, and more, therefore done every second and updated.
What is the computing method of Sensex?
Sensex is computed using the free float method.
When was Sensex launched, and by whom?
Sensex were launched in 1986 by the Bombay Stock Exchange.
How do I start trading in Sensex?
All you need to do is open a trading account, check out the stocks, and start trading.

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.