Home>Indices>BSE Sensex 30

BSE Sensex 30 - Historical Data

78041.59

-1176.45 (-1.49%)

BSE

20/12 Close - INR - Since it Started (1979 APR)

- Last 30 Years Annual Avg 14.38%

- Annual Avg 19.39%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
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	3.43% 81741.34	0.76% 82365.77	2.35% 84299.78	-5.83% 79389.06	0.52% 79802.79	-2.21% 78041.59	8.03%

Data Source: Yahoo

BSE Sensex 30 - Historical Chart

BSE Sensex 30 - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
20 Dec 2024	78041.59	79335.48	79587.15	77874.59	-1176.45	-1.49%
19 Dec 2024	79218.05	79029.03	79516.17	79020.08	-964.16	-1.20%
18 Dec 2024	80182.20	80666.26	80868.02	80050.07	-502.25	-0.62%
17 Dec 2024	80684.45	81511.81	81613.64	80612.20	-1064.12	-1.30%
16 Dec 2024	81748.57	82000.31	82116.44	81551.28	-384.55	-0.47%
13 Dec 2024	82133.12	81212.45	82213.92	80082.82	843.16	1.04%
12 Dec 2024	81289.96	81476.76	81680.97	81211.64	-236.18	-0.29%
11 Dec 2024	81526.14	81568.39	81742.37	81383.42	16.09	0.02%
10 Dec 2024	81510.05	81575.96	81726.34	81182.69	1.59	0.00%
09 Dec 2024	81508.46	81602.58	81783.28	81411.55	-200.66	-0.25%
06 Dec 2024	81709.12	81887.54	81925.91	81506.19	-56.74	-0.07%
05 Dec 2024	81765.86	81182.74	82317.74	80467.37	809.53	1.00%
04 Dec 2024	80956.33	81036.22	81245.39	80630.53	110.58	0.14%
03 Dec 2024	80845.75	80529.20	80949.10	80244.78	597.67	0.74%
02 Dec 2024	80248.08	79743.87	80337.82	79308.95	445.29	0.56%
29 Nov 2024	79802.79	79032.99	79923.90	79026.18	759.05	0.96%
28 Nov 2024	79043.74	80281.64	80447.40	78918.92	-1190.34	-1.48%
27 Nov 2024	80234.08	80121.03	80511.15	79844.49	230.02	0.29%
26 Nov 2024	80004.06	80415.47	80482.36	79798.67	-105.79	-0.13%
25 Nov 2024	80109.85	80193.47	80473.08	79765.99	992.74	1.25%
22 Nov 2024	79117.11	77349.74	79218.19	77226.69	1961.32	2.54%
21 Nov 2024	77155.79	77711.11	77711.11	76802.73	-422.59	-0.54%
19 Nov 2024	77578.38	77548.00	78451.65	77411.31	239.38	0.31%
18 Nov 2024	77339.01	77863.54	77886.97	76965.06	-241.30	-0.31%
14 Nov 2024	77580.31	78495.53	78055.52	77424.81	-110.64	-0.14%
13 Nov 2024	77690.95	78495.53	78690.02	77533.30	-984.23	-1.25%
12 Nov 2024	78675.18	79298.46	79820.98	78547.84	-820.97	-1.03%
11 Nov 2024	79496.15	79298.46	80102.14	79001.34	9.83	0.01%
08 Nov 2024	79486.32	79611.90	79807.26	79117.37	-55.47	-0.07%
07 Nov 2024	79541.79	80023.75	80563.42	79419.34	-836.34	-1.04%
06 Nov 2024	80378.13	80023.75	80569.73	79459.12	901.50	1.13%
05 Nov 2024	79476.63	80023.75	79523.13	78296.70	-247.48	-0.31%
01 Nov 2024	79724.12	80023.75	80023.75	79655.55	335.05	0.42%
31 Oct 2024	79389.06	80037.20	80044.95	79287.93	-553.12	-0.69%
30 Oct 2024	79942.18	80037.20	80435.61	79821.99	-426.85	-0.53%
29 Oct 2024	80369.03	80037.20	80450.48	79421.35	363.99	0.45%
28 Oct 2024	80005.04	79653.67	80539.81	79418.82	602.75	0.76%
25 Oct 2024	79402.29	80098.30	80253.19	79137.98	-662.87	-0.83%
24 Oct 2024	80065.16	80098.30	80259.82	79813.02	-16.82	-0.02%
23 Oct 2024	80081.98	79921.13	80646.31	79891.68	-138.74	-0.17%
22 Oct 2024	80220.72	80749.26	81504.24	80149.53	-930.55	-1.15%
21 Oct 2024	81151.27	80749.26	81770.02	80811.23	-73.48	-0.09%
18 Oct 2024	81224.75	80749.26	81391.15	80409.25	218.14	0.27%
17 Oct 2024	81006.61	81758.07	81781.40	80905.64	-494.75	-0.61%
16 Oct 2024	81501.36	81646.60	81932.15	81358.26	-318.76	-0.39%
15 Oct 2024	81820.12	82101.86	82300.44	81635.57	-152.93	-0.19%
14 Oct 2024	81973.05	81576.93	82072.17	81541.20	591.69	0.73%
11 Oct 2024	81381.36	81478.49	81671.38	81304.15	-230.05	-0.28%
10 Oct 2024	81611.41	81832.66	82002.84	81538.94	144.30	0.18%
09 Oct 2024	81467.10	81954.58	82319.21	81342.89	-167.71	-0.21%
08 Oct 2024	81634.81	82244.25	81763.28	80813.07	584.81	0.72%
07 Oct 2024	81050.00	82244.25	82137.77	80726.06	-638.45	-0.78%
04 Oct 2024	81688.45	83002.09	83368.32	81532.68	-808.65	-0.98%
03 Oct 2024	82497.10	83002.09	83752.81	82434.02	-1769.19	-2.10%
01 Oct 2024	84266.29	84257.17	84648.40	84098.94	-33.49	-0.04%
30 Sep 2024	84299.78	85208.76	85359.65	84257.14	-1272.07	-1.49%
27 Sep 2024	85571.85	85893.84	85978.25	85474.58	-264.27	-0.31%
26 Sep 2024	85836.12	85167.56	85930.43	85106.74	666.25	0.78%
25 Sep 2024	85169.87	84836.45	85247.42	84743.04	255.83	0.30%
24 Sep 2024	84914.04	84860.73	85163.23	84716.07	-14.57	-0.02%
23 Sep 2024	84928.61	84651.15	84980.53	84607.38	384.30	0.45%
20 Sep 2024	84544.31	83603.04	84694.46	83187.64	1359.52	1.63%
19 Sep 2024	83184.80	83359.17	83773.61	83071.66	236.57	0.29%
18 Sep 2024	82948.23	83037.13	83326.38	82700.63	-131.43	-0.16%
17 Sep 2024	83079.66	83084.63	83152.41	82866.68	90.88	0.11%
16 Sep 2024	82988.78	83091.55	83184.34	82832.82	97.84	0.12%
13 Sep 2024	82890.94	83091.55	83092.93	82653.22	-71.77	-0.09%
12 Sep 2024	82962.71	81930.18	83116.19	81534.29	1439.55	1.77%
11 Sep 2024	81523.16	81768.72	82134.95	81423.14	-398.13	-0.49%
10 Sep 2024	81921.29	81768.72	82196.55	81445.30	361.75	0.44%
09 Sep 2024	81559.54	80973.75	81653.36	80895.05	375.61	0.46%
06 Sep 2024	81183.93	82171.08	82254.79	80981.93	-1017.23	-1.24%
05 Sep 2024	82201.16	82469.79	82617.49	82130.44	-151.48	-0.18%
04 Sep 2024	82352.64	81845.50	82408.54	81833.69	-202.80	-0.25%
03 Sep 2024	82555.44	82652.69	82675.06	82400.76	-4.41	-0.01%
02 Sep 2024	82559.84	82725.28	82725.28	82440.93	194.07	0.24%
30 Aug 2024	82365.77	82637.03	82637.03	82256.02	231.16	0.28%
29 Aug 2024	82134.61	81779.84	82285.83	81682.78	349.05	0.43%
28 Aug 2024	81785.56	81779.84	82039.26	81578.32	73.80	0.09%
27 Aug 2024	81711.76	81815.23	81919.11	81600.51	13.65	0.02%
26 Aug 2024	81698.11	81388.26	81824.27	81278.44	611.90	0.75%
23 Aug 2024	81086.21	81165.65	81231.49	80883.26	33.02	0.04%
22 Aug 2024	81053.19	81207.24	81236.45	80954.02	147.89	0.18%
21 Aug 2024	80905.30	80667.25	80952.83	80626.38	102.44	0.13%
20 Aug 2024	80802.86	80722.54	80942.96	80517.95	378.18	0.47%
19 Aug 2024	80424.68	79754.85	80724.40	80332.65	-12.16	-0.02%
16 Aug 2024	80436.84	79754.85	80518.21	79306.69	1330.96	1.68%
14 Aug 2024	79105.88	79065.22	79228.94	78895.72	149.85	0.19%
13 Aug 2024	78956.03	79552.51	79692.55	78889.38	-692.89	-0.87%
12 Aug 2024	79648.92	79330.12	80106.18	79226.13	-56.98	-0.07%
09 Aug 2024	79705.91	79984.24	79984.24	79549.09	819.69	1.04%
08 Aug 2024	78886.22	79420.49	79626.92	78798.94	-581.79	-0.73%
07 Aug 2024	79468.01	78981.97	79639.20	79106.20	874.94	1.11%
06 Aug 2024	78593.07	78981.97	79852.08	78496.57	-166.33	-0.21%
05 Aug 2024	78759.40	78588.19	79780.61	78295.86	-2222.55	-2.74%
02 Aug 2024	80981.95	81158.99	81345.60	80868.91	-885.59	-1.08%
01 Aug 2024	81867.55	81949.68	82129.49	81700.21	126.20	0.15%
31 Jul 2024	81741.34	81655.90	81828.04	81434.32	285.95	0.35%
30 Jul 2024	81455.40	81349.28	81815.27	81230.44	99.55	0.12%
29 Jul 2024	81355.84	81679.65	81908.43	81135.91	23.13	0.03%
26 Jul 2024	81332.72	79542.11	81427.18	80013.60	1292.92	1.62%
25 Jul 2024	80039.80	79542.11	80143.10	79477.83	-109.09	-0.14%
24 Jul 2024	80148.88	80343.38	80519.58	79750.51	-280.16	-0.35%
23 Jul 2024	80429.04	80724.30	80766.41	79224.32	-73.04	-0.09%
22 Jul 2024	80502.08	81585.06	80800.92	80100.65	-102.57	-0.13%
19 Jul 2024	80604.65	81585.06	81587.76	80499.10	-738.81	-0.91%
18 Jul 2024	81343.46	80514.25	81522.55	80390.37	626.91	0.78%
16 Jul 2024	80716.55	80731.49	80898.30	80598.06	51.69	0.06%
15 Jul 2024	80664.86	80686.54	80862.54	80556.97	145.52	0.18%
12 Jul 2024	80519.34	80093.62	80893.51	79843.39	622.00	0.78%
11 Jul 2024	79897.34	80170.09	80170.09	79464.38	-27.43	-0.03%
10 Jul 2024	79924.77	80481.36	80481.36	79435.76	-426.87	-0.53%
09 Jul 2024	80351.64	80107.21	80397.17	79998.56	391.26	0.49%
08 Jul 2024	79960.38	79915.00	80067.46	79731.83	-36.22	-0.05%
05 Jul 2024	79996.60	79778.98	80149.87	79478.96	-53.07	-0.07%
04 Jul 2024	80049.67	80321.79	80392.64	79986.41	62.88	0.08%
03 Jul 2024	79986.80	80013.77	80074.30	79754.95	545.34	0.69%
02 Jul 2024	79441.45	79840.37	79855.87	79231.11	-34.73	-0.04%
01 Jul 2024	79476.19	79043.35	79561.00	78971.79	443.46	0.56%
28 Jun 2024	79032.73	79457.58	79671.58	78905.89	-210.45	-0.27%
27 Jun 2024	79243.18	78758.67	79396.03	78467.34	568.93	0.72%
26 Jun 2024	78674.25	78094.02	78759.40	77945.94	620.73	0.80%
25 Jun 2024	78053.52	77529.19	78164.71	77459.60	712.45	0.92%
24 Jun 2024	77341.08	76885.65	77423.02	76745.94	131.18	0.17%
21 Jun 2024	77209.90	77729.48	77808.45	76802.00	-269.03	-0.35%
20 Jun 2024	77478.93	77554.83	77643.09	77100.36	141.34	0.18%
19 Jun 2024	77337.59	77543.22	77851.63	76954.87	36.45	0.05%
18 Jun 2024	77301.14	77235.31	77366.77	77071.44	308.37	0.40%
14 Jun 2024	76992.77	76912.38	77081.30	76549.05	181.88	0.24%
13 Jun 2024	76810.90	77102.05	77145.46	76719.70	204.33	0.27%
12 Jun 2024	76606.57	76679.11	77050.53	76533.78	149.98	0.20%
11 Jun 2024	76456.59	76680.90	76860.53	76296.44	-33.48	-0.04%
10 Jun 2024	76490.08	75031.79	77079.04	76379.73	-203.28	-0.27%
07 Jun 2024	76693.36	75031.79	76795.31	74941.88	1618.85	2.16%
06 Jun 2024	75074.51	75078.70	75297.73	74474.94	692.27	0.93%
05 Jun 2024	74382.24	73027.88	74534.82	71879.44	2303.20	3.20%
04 Jun 2024	72079.05	76285.78	76300.46	70234.43	-4389.73	-5.74%
03 Jun 2024	76468.78	76583.29	76738.89	75678.43	2507.47	3.39%
31 May 2024	73961.31	74208.53	74478.89	73765.15	75.71	0.10%
30 May 2024	73885.60	74365.88	74493.55	73668.73	-617.30	-0.83%
29 May 2024	74502.90	74826.94	74986.22	74454.55	-667.55	-0.89%
28 May 2024	75170.45	75585.40	75585.40	75083.22	-220.05	-0.29%
27 May 2024	75390.50	75655.46	76009.68	75175.27	-19.89	-0.03%
24 May 2024	75410.39	75335.45	75636.50	75244.22	-7.65	-0.01%
23 May 2024	75418.04	74253.53	75499.91	74158.35	1196.98	1.61%
22 May 2024	74221.06	73842.96	74307.79	73860.33	304.03	0.41%
18 May 2024	73917.03	73921.46	73921.46	73921.46	0.00	0.00%
17 May 2024	73917.03	73711.31	74070.84	73459.80	253.31	0.34%
16 May 2024	73663.72	73338.24	73749.47	72529.97	676.69	0.93%
15 May 2024	72987.03	73200.23	73301.47	72822.66	-117.58	-0.16%
14 May 2024	73104.61	72696.72	73286.26	72683.99	328.48	0.45%
13 May 2024	72776.13	72475.45	72863.56	71866.01	111.66	0.15%
10 May 2024	72664.47	72475.45	72946.54	72366.29	260.30	0.36%
09 May 2024	72404.17	73499.49	73499.49	72334.18	-1062.22	-1.45%
08 May 2024	73466.39	73225.00	73684.93	73073.92	-45.46	-0.06%
07 May 2024	73511.85	73973.30	74026.80	73259.26	-383.69	-0.52%
06 May 2024	73895.54	74196.68	74359.69	73786.29	17.39	0.02%
03 May 2024	73878.15	74391.73	75095.18	73467.73	-732.96	-0.98%
02 May 2024	74611.11	74391.73	74812.43	74360.69	128.33	0.17%
30 Apr 2024	74482.78	74800.89	75111.39	74346.40	-188.50	-0.25%
29 Apr 2024	74671.28	73982.75	74721.15	73922.34	941.13	1.28%
26 Apr 2024	73730.16	74509.31	74515.91	73616.65	-609.28	-0.82%
25 Apr 2024	74339.44	73572.34	74571.25	73556.15	486.50	0.66%
24 Apr 2024	73852.94	73957.57	74121.61	73788.61	114.48	0.16%
23 Apr 2024	73738.45	74048.94	74059.89	73688.31	89.84	0.12%
22 Apr 2024	73648.62	73666.51	73767.80	73227.32	560.29	0.77%
19 Apr 2024	73088.33	71999.65	73210.17	71816.46	599.34	0.83%
18 Apr 2024	72488.99	73183.10	73473.05	72365.67	-454.69	-0.62%
16 Apr 2024	72943.68	72892.14	73135.43	72685.03	-456.10	-0.62%
15 Apr 2024	73399.78	73315.16	73905.80	73315.16	-845.12	-1.14%
12 Apr 2024	74244.90	74889.64	74951.88	74189.31	-793.25	-1.06%
10 Apr 2024	75038.15	74953.96	75105.14	74807.55	354.45	0.47%
09 Apr 2024	74683.70	75124.28	75124.28	74603.37	-58.80	-0.08%
08 Apr 2024	74742.50	74555.44	74869.30	74410.07	494.28	0.67%
05 Apr 2024	74248.22	74287.02	74361.11	73946.92	20.59	0.03%
04 Apr 2024	74227.63	74413.82	74501.73	73485.12	350.81	0.47%
03 Apr 2024	73876.82	73757.23	74151.21	73540.27	-27.09	-0.04%
02 Apr 2024	73903.91	74022.30	74099.78	73743.77	-110.64	-0.15%
01 Apr 2024	74014.55	73968.62	74254.62	73909.39	363.20	0.49%
28 Mar 2024	73651.35	73149.34	74190.31	73120.33	655.04	0.90%
27 Mar 2024	72996.31	72692.16	73138.73	72600.73	526.02	0.73%
26 Mar 2024	72470.30	72396.97	72705.29	72363.03	-361.64	-0.50%
22 Mar 2024	72831.94	72231.66	73115.62	72172.09	190.75	0.26%
21 Mar 2024	72641.19	72507.36	72882.46	72416.03	539.50	0.75%
20 Mar 2024	72101.69	72036.86	72402.67	71674.42	89.64	0.12%
19 Mar 2024	72012.05	72462.94	72490.09	71933.35	-736.38	-1.01%
18 Mar 2024	72748.42	72587.30	72985.89	72314.16	104.99	0.14%
15 Mar 2024	72643.43	72886.77	72998.07	72484.82	-453.85	-0.62%
14 Mar 2024	73097.28	72570.10	73364.30	72497.19	335.39	0.46%
13 Mar 2024	72761.89	73993.40	74052.75	72515.71	-906.07	-1.23%
12 Mar 2024	73667.96	73516.42	74004.16	73342.12	165.32	0.22%
11 Mar 2024	73502.64	74175.93	74187.35	73433.91	-616.75	-0.83%
07 Mar 2024	74119.39	74242.74	74245.17	73921.48	33.40	0.05%
06 Mar 2024	74085.99	73587.70	74151.27	73321.48	408.86	0.55%
05 Mar 2024	73677.13	73767.42	73915.54	73412.25	-195.16	-0.26%
04 Mar 2024	73872.29	73903.09	73990.13	73747.01	126.94	0.17%
01 Mar 2024	73745.35	72606.31	73819.21	72591.14	1245.05	1.72%
29 Feb 2024	72500.30	72220.57	72730.00	72099.32	195.41	0.27%
28 Feb 2024	72304.88	73162.82	73223.11	72222.29	-790.34	-1.08%
27 Feb 2024	73095.22	72723.53	73161.30	72660.13	305.09	0.42%
26 Feb 2024	72790.13	73044.81	73092.26	72666.82	-352.66	-0.48%
23 Feb 2024	73142.80	73394.44	73413.93	73022.00	-15.45	-0.02%
22 Feb 2024	73158.24	72677.51	73256.39	72081.36	535.15	0.74%
21 Feb 2024	72623.09	73267.48	73267.80	72450.56	-434.30	-0.59%
20 Feb 2024	73057.40	72727.87	73130.69	72510.24	349.24	0.48%
19 Feb 2024	72708.16	72627.60	72881.93	72308.68	281.52	0.39%
16 Feb 2024	72426.64	72406.02	72545.33	72218.10	376.26	0.52%
15 Feb 2024	72050.38	72061.47	72164.97	71644.44	227.55	0.32%
14 Feb 2024	71822.83	71035.25	71938.59	70809.84	267.64	0.37%
13 Feb 2024	71555.19	71292.08	71662.74	70924.30	482.70	0.68%
12 Feb 2024	71072.49	71722.31	71756.58	70922.57	-523.00	-0.73%
09 Feb 2024	71595.49	71410.29	71676.49	71200.31	167.06	0.23%
08 Feb 2024	71428.43	72473.42	72473.42	71230.62	-723.57	-1.00%
07 Feb 2024	72152.00	72548.50	72559.21	71938.22	-34.09	-0.05%
06 Feb 2024	72186.09	71970.82	72261.40	71625.18	454.67	0.63%
05 Feb 2024	71731.42	72269.12	72385.93	71602.14	-354.21	-0.49%
02 Feb 2024	72085.63	71977.56	73089.40	71948.77	440.34	0.61%
01 Feb 2024	71645.30	71998.78	72151.02	71574.89	-106.81	-0.15%
31 Jan 2024	71752.11	71073.04	71851.39	70846.04	612.21	0.86%
30 Jan 2024	71139.90	72000.20	72142.23	71075.72	-801.67	-1.11%
29 Jan 2024	71941.57	70968.10	72010.22	70880.54	1240.90	1.76%
25 Jan 2024	70700.67	71022.10	71049.46	70319.04	-359.64	-0.51%
24 Jan 2024	71060.31	70165.49	71149.61	70001.60	689.77	0.98%
23 Jan 2024	70370.55	71868.20	72039.20	70234.55	-1312.68	-1.83%
19 Jan 2024	71683.23	71786.74	71895.64	71542.74	496.37	0.70%
18 Jan 2024	71186.86	71018.86	71451.29	70665.50	-313.90	-0.44%
17 Jan 2024	71500.76	71998.93	72484.80	71429.30	-1628.02	-2.23%
16 Jan 2024	73128.77	73331.95	73427.59	72960.29	-199.16	-0.27%
15 Jan 2024	73327.94	73049.87	73402.16	72909.00	759.48	1.05%
12 Jan 2024	72568.45	72148.07	72720.96	71982.29	847.27	1.18%
11 Jan 2024	71721.18	71907.75	71999.47	71543.19	63.47	0.09%
10 Jan 2024	71657.71	71383.20	71733.84	71110.98	271.50	0.38%
09 Jan 2024	71386.21	71770.91	72035.47	71307.27	30.99	0.04%
08 Jan 2024	71355.22	72113.25	72181.77	71301.04	-670.93	-0.93%
05 Jan 2024	72026.15	72016.71	72156.48	71779.83	178.58	0.25%
04 Jan 2024	71847.57	71678.93	71954.79	71546.60	490.97	0.69%
03 Jan 2024	71356.60	71832.62	71862.00	71303.97	-535.88	-0.75%
02 Jan 2024	71892.48	72332.85	72332.85	71613.74	-347.78	-0.48%
29 Dec 2023	72240.26	72351.59	72417.01	72082.64	-170.13	-0.23%
28 Dec 2023	72410.38	72262.67	72484.34	72137.45	371.95	0.52%
27 Dec 2023	72038.43	71492.02	72119.85	71473.65	701.63	0.98%
26 Dec 2023	71336.80	71097.78	71471.29	71012.08	229.84	0.32%
22 Dec 2023	71106.96	71045.65	71259.55	70713.56	241.86	0.34%
21 Dec 2023	70865.10	69920.89	70958.71	69920.39	358.79	0.51%
20 Dec 2023	70506.31	71647.66	71913.07	70302.60	-930.88	-1.30%

Data Source: Yahoo

Constituents of the BSE Sensex 30

	Name	Price	Difference	Change%	PB Ratio	PE Ratio	Weightage (%)
	HDFC Bank Banks
	RIL Integrated Oil & Gas
	ICICI Bank Banks
	Infosys IT Consulting & Software
	TCS IT Consulting & Software
	L&T Construction & Engineering
	ITC Cigarettes, Tobacco Products
	Bharti Airtel Telecom Services
	Axis Bank Banks
	SBI Banks
	Kotak Mahindra Bank Banks
	Hindustan Unilever Ltd Housing Finance
	Bajaj Finance Holding Companies
	HCL Tech IT Consulting & Software
	Sun Pharma Pharmaceuticals
	TATAMOTORS Passenger Cars & Utility Vehicles
	M&M Passenger Cars & Utility Vehicles
	Titan Co Other Apparels & Accessories
	NTPC Electric Utilities
	Maruti Suzuki India Passenger Cars & Utility Vehicles
	Asian Paints Furniture, Furnishing, Paints
	Power Grid Electric Utilities
	Tata Steel Iron & Steel/Interm.Products
	UltraTech Cement Cement & Cement Products
	IndusInd Bank Banks
	Nestle India Packaged Foods
	Tech Mahindra IT Consulting & Software
	Bajaj Finserv Finance (including NBFCs)
	JSWSTEEL Iron & Steel/Interm.Products
	Wipro IT Consulting & Software

BSE Sensex 30 - Historical Chart

MAX

Name	Price	Difference	Change%

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.

Holidays

BSE Sensex 30 - Historical Data

20/12 Close - INR - Since it Started (1979 APR)

- Last 30 Years Annual Avg 14.38%

- Annual Avg 19.39%

Data Source: Yahoo

BSE Sensex 30 - Historical Chart

BSE Sensex 30 - Historical Data

Data Source: Yahoo

Constituents of the BSE Sensex 30

BSE Sensex 30 - Historical Chart

FAQs

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator