Home>Indices>BSE Sensex 30

BSE Sensex 30 - Historical Data

79996.60

-53.07 (-0.07%)

BSE

05/7 Close - INR - Since it Started (1979 APR)

- Last 30 Years Annual Avg 14.47%

- Annual Avg 19.45%

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	1.22% 79996.6						10.74%

BSE Sensex 30 - Historical Chart

BSE Sensex 30 - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
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%
19 Dec 2023	71437.19	71479.28	71623.71	71071.98	122.09	0.17%
18 Dec 2023	71315.09	71437.35	71552.24	71142.29	-168.66	-0.24%
15 Dec 2023	71483.75	70804.13	71605.76	70655.97	969.55	1.37%
14 Dec 2023	70514.20	70146.09	70602.89	70110.75	929.60	1.34%
13 Dec 2023	69584.60	69648.56	69657.93	69100.56	33.57	0.05%
12 Dec 2023	69551.03	70020.68	70033.64	69443.85	-377.50	-0.54%
11 Dec 2023	69928.53	69925.63	70057.83	69782.48	102.93	0.15%
08 Dec 2023	69825.60	69666.38	69893.80	69506.12	303.91	0.44%
07 Dec 2023	69521.69	69694.15	69695.33	69320.53	-132.04	-0.19%
06 Dec 2023	69653.73	69534.93	69744.62	69395.01	357.59	0.52%
05 Dec 2023	69296.14	69168.53	69381.31	68954.88	431.02	0.63%
04 Dec 2023	68865.12	68435.34	68918.22	68274.47	1383.93	2.05%
01 Dec 2023	67481.19	67181.15	67564.33	67149.07	492.75	0.74%
30 Nov 2023	66988.44	66963.20	67069.89	66610.35	86.53	0.13%
29 Nov 2023	66901.91	66381.26	66946.28	66374.52	727.70	1.10%
28 Nov 2023	66174.20	66063.72	66256.20	65906.65	204.16	0.31%
24 Nov 2023	65970.04	66000.29	66101.64	65894.05	-47.77	-0.07%
23 Nov 2023	66017.81	66084.37	66235.24	65980.50	-5.43	-0.01%
22 Nov 2023	66023.24	65839.62	66063.43	65664.85	92.47	0.14%
21 Nov 2023	65930.77	65860.46	66082.36	65849.17	275.63	0.42%
20 Nov 2023	65655.15	65787.51	65844.01	65547.80	-139.58	-0.21%
17 Nov 2023	65794.73	65788.79	66037.69	65639.74	-187.75	-0.28%
16 Nov 2023	65982.48	65665.87	66358.37	65507.02	306.55	0.47%
15 Nov 2023	65675.93	65461.54	65747.65	65373.50	742.06	1.14%
13 Nov 2023	64933.87	65158.31	65176.96	64853.36	29.19	0.04%
10 Nov 2023	64904.68	64756.11	65014.06	64580.95	72.48	0.11%
09 Nov 2023	64832.20	65025.32	65046.56	64768.76	-143.41	-0.22%
08 Nov 2023	64975.61	65101.95	65124.00	64851.06	33.21	0.05%
07 Nov 2023	64942.40	65021.29	65021.29	64638.10	-16.29	-0.03%
06 Nov 2023	64958.69	64835.23	64992.54	64617.48	594.91	0.92%
03 Nov 2023	64363.78	64444.90	64535.19	64275.39	282.88	0.44%
02 Nov 2023	64080.90	64033.40	64202.64	63815.35	489.57	0.77%
01 Nov 2023	63591.33	63829.87	63896.05	63550.46	-283.60	-0.44%
31 Oct 2023	63874.93	64449.65	64452.32	63812.53	-237.72	-0.37%
30 Oct 2023	64112.65	63885.56	64184.58	63431.45	329.85	0.52%
27 Oct 2023	63782.80	63559.32	63913.13	63393.37	634.65	1.01%
26 Oct 2023	63148.15	63774.16	63774.16	63092.98	-900.91	-1.41%
25 Oct 2023	64049.06	64619.27	64787.08	63912.16	-522.82	-0.81%
23 Oct 2023	64571.88	65419.02	65453.92	64502.68	-825.74	-1.26%
20 Oct 2023	65397.62	65437.07	65555.14	65308.61	-231.62	-0.35%
19 Oct 2023	65629.24	65484.61	65869.65	65343.50	-247.78	-0.38%
18 Oct 2023	65877.02	66473.74	66475.27	65842.10	-551.07	-0.83%
17 Oct 2023	66428.09	66558.15	66559.82	66309.18	261.16	0.39%
16 Oct 2023	66166.93	66238.15	66342.75	66039.38	-115.81	-0.17%
13 Oct 2023	66282.74	66034.21	66478.90	65895.41	-125.65	-0.19%
12 Oct 2023	66408.39	66564.57	66577.60	66339.42	-64.66	-0.10%
11 Oct 2023	66473.05	66376.42	66592.16	66299.79	393.69	0.60%
10 Oct 2023	66079.36	65662.27	66180.17	65662.27	566.97	0.87%
09 Oct 2023	65512.39	65560.07	65789.98	65434.61	-483.24	-0.73%
06 Oct 2023	65995.63	65867.54	66095.81	65762.33	364.06	0.55%
05 Oct 2023	65631.57	65598.26	65753.20	65443.34	405.53	0.62%
04 Oct 2023	65226.04	65330.65	65332.52	64878.77	-286.06	-0.44%
03 Oct 2023	65512.10	65813.42	65813.50	65344.59	-316.30	-0.48%
29 Sep 2023	65828.41	65743.93	66151.65	65570.38	320.09	0.49%
28 Sep 2023	65508.32	66406.01	66406.01	65423.39	-610.37	-0.92%
27 Sep 2023	66118.69	65925.64	66172.27	65549.96	173.22	0.26%
26 Sep 2023	65945.47	66071.63	66078.26	65865.63	-78.22	-0.12%
25 Sep 2023	66023.69	66082.99	66225.63	65764.03	14.54	0.02%
22 Sep 2023	66009.15	66215.04	66445.47	65952.83	-221.09	-0.33%
21 Sep 2023	66230.24	66608.67	66608.67	66128.71	-570.6	-0.85%
20 Sep 2023	66800.84	67080.18	67294.16	66728.14	-796	-1.18%
18 Sep 2023	67596.84	67665.58	67803.15	67532.83	-241.79	-0.36%
15 Sep 2023	67838.63	67659.91	67927.23	67614.42	319.63	0.47%
14 Sep 2023	67519.00	67627.03	67771.05	67336.46	52.01	0.08%
13 Sep 2023	67466.99	67188.64	67565.41	67053.36	245.86	0.37%
12 Sep 2023	67221.13	67506.88	67539.10	66948.18	94.05	0.14%
11 Sep 2023	67127.08	66807.73	67172.13	66735.84	528.17	0.79%
08 Sep 2023	66598.91	66381.43	66766.92	66299.30	333.34	0.50%
07 Sep 2023	66265.56	65854.25	66296.90	65672.34	385.04	0.58%
06 Sep 2023	65880.52	65744.19	65971.13	65488.03	100.27	0.15%
05 Sep 2023	65780.26	65671.60	65831.70	65601.47	152.12	0.23%
04 Sep 2023	65628.14	65525.91	65683.91	65285.56	240.98	0.37%
01 Sep 2023	65387.16	64855.51	65473.27	64818.37	555.75	0.86%
31 Aug 2023	64831.41	65178.33	65277.04	64723.63	-255.84	-0.39%
30 Aug 2023	65087.25	65311.58	65458.70	65052.74	11.43	0.02%
29 Aug 2023	65075.82	65201.35	65229.03	64956.67	79.22	0.12%
28 Aug 2023	64996.60	64908.08	65213.45	64776.92	110.09	0.17%
25 Aug 2023	64886.51	65000.67	65106.00	64732.57	-365.83	-0.56%
24 Aug 2023	65252.34	65722.51	65913.77	65181.94	-180.96	-0.28%
23 Aug 2023	65433.30	65300.93	65504.71	65108.51	213.27	0.33%
22 Aug 2023	65220.03	65272.42	65362.91	65165.45	3.94	0.01%
21 Aug 2023	65216.09	64852.70	65335.82	64852.70	267.43	0.41%
18 Aug 2023	64948.66	65025.71	65175.32	64754.72	-202.36	-0.31%
17 Aug 2023	65151.02	65503.85	65535.14	65046.10	-388.4	-0.59%
16 Aug 2023	65539.42	65238.67	65605.74	65032.89	137.5	0.21%
14 Aug 2023	65401.92	65153.02	65517.82	64821.88	79.27	0.12%
11 Aug 2023	65322.65	65727.80	65727.80	65274.61	-365.53	-0.56%
10 Aug 2023	65688.18	65945.39	65956.25	65509.14	-307.63	-0.47%
09 Aug 2023	65995.81	65810.96	66066.01	65444.38	149.31	0.23%
08 Aug 2023	65846.50	66048.81	66057.53	65752.63	-106.98	-0.16%
07 Aug 2023	65953.48	65811.40	66067.90	65748.25	232.23	0.35%
04 Aug 2023	65721.25	65453.55	65799.27	65387.18	480.57	0.74%
03 Aug 2023	65240.68	65550.82	65820.82	64963.08	-542.1	-0.82%
02 Aug 2023	65782.78	66064.41	66261.97	65431.68	-676.53	-1.02%
01 Aug 2023	66459.31	66532.98	66658.12	66388.26	-68.36	-0.10%
31 Jul 2023	66527.67	66156.39	66598.42	65998.90	367.47	0.56%
28 Jul 2023	66160.20	66266.35	66351.22	65878.65	-106.62	-0.16%
27 Jul 2023	66266.82	66834.12	66984.17	66060.74	-440.38	-0.66%
26 Jul 2023	66707.20	66434.72	66897.27	66431.34	351.49	0.53%
25 Jul 2023	66355.71	66531.20	66559.29	66177.62	-29.07	-0.04%
24 Jul 2023	66384.78	66629.14	66808.56	66326.25	-299.48	-0.45%
21 Jul 2023	66684.26	66907.07	67190.52	66533.74	-887.64	-1.31%
20 Jul 2023	67571.90	67074.34	67619.17	66831.38	474.46	0.71%
19 Jul 2023	67097.44	66905.01	67171.38	66703.61	302.3	0.45%
18 Jul 2023	66795.14	66828.96	67007.02	66574.47	205.21	0.31%
17 Jul 2023	66589.93	66148.18	66656.21	66015.63	529.03	0.80%
14 Jul 2023	66060.90	65775.49	66159.79	65610.82	502.01	0.77%
13 Jul 2023	65558.89	65667.07	66064.21	65452.15	164.99	0.25%
12 Jul 2023	65393.90	65759.28	65811.64	65320.25	-223.95	-0.34%
11 Jul 2023	65617.84	65598.65	65870.59	65517.57	273.67	0.42%
10 Jul 2023	65344.17	65482.33	65633.49	65246.40	63.72	0.10%
07 Jul 2023	65280.45	65559.41	65898.98	65175.74	-505.19	-0.77%
06 Jul 2023	65785.64	65391.88	65832.98	65328.29	339.6	0.52%
05 Jul 2023	65446.04	65493.68	65584.33	65256.49	-33.01	-0.05%

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

05/7 Close - INR - Since it Started (1979 APR)

- Last 30 Years Annual Avg 14.47%

- Annual Avg 19.45%

BSE Sensex 30 - Historical Chart

BSE Sensex 30 - Historical Data

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