Bombay Sensex Index (IX: BSESN)
27,957.50   +148.15 (+0.53%)
Daily Price  /  Updated: 8:40 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 27885 27911 27713 27809 0 -27.86(-0.10%)
May 20, 2015 27749 27903 27744 27837 0 +191.68(+0.69%)
May 19, 2015 27663 27872 27574 27646 0 -41.77(-0.15%)
May 18, 2015 27417 27726 27370 27687 0 +363.30(+1.33%)
May 17, 2015 27234 27380 27160 27324 0 +0.00(+0.00%)
May 16, 2015 27234 27380 27160 27324 0 +0.00(+0.00%)
May 15, 2015 27234 27380 27160 27324 0 +117.94(+0.43%)
May 14, 2015 27290 27294 26949 27206 0 -45.04(-0.17%)
May 13, 2015 27024 27300 26750 27251 0 +373.62(+1.39%)
May 12, 2015 27503 27503 26837 26877 0 -629.82(-2.29%)
May 11, 2015 27249 27544 27231 27507 0 +401.91(+1.48%)
May 10, 2015 26814 27196 26814 27105 0 +0.00(+0.00%)
May 09, 2015 26814 27196 26814 27105 0 +0.00(+0.00%)
May 08, 2015 26814 27196 26814 27105 0 +506.28(+1.90%)
May 07, 2015 26721 26850 26424 26599 0 -118.26(-0.44%)
May 06, 2015 27473 27501 26678 26717 0 -722.77(-2.63%)
May 05, 2015 27561 27604 27338 27440 0 -50.45(-0.18%)
May 04, 2015 27205 27538 27159 27491 0 +479.28(+1.77%)
May 03, 2015 27242 27242 26898 27011 0 +0.00(+0.00%)
May 02, 2015 27242 27242 26898 27011 0 +0.00(+0.00%)
May 01, 2015 27242 27242 26898 27011 0 +0.00(+0.00%)
Apr 30, 2015 27242 27242 26898 27011 0 -214.62(-0.79%)
Apr 29, 2015 27396 27439 27177 27226 9,500 -170.45(-0.62%)
Apr 28, 2015 27216 27482 27073 27396 10,300 +219.39(+0.81%)
Apr 27, 2015 27565 27567 27142 27177 12,100 -260.95(-0.95%)
Apr 24, 2015 27805 27829 27345 27438 12,000 -297.08(-1.07%)
Apr 23, 2015 27977 28088 27621 27735 11,400 -155.11(-0.56%)
Apr 22, 2015 27757 27947 27385 27890 11,700 +214.09(+0.77%)
Apr 21, 2015 27861 27977 27598 27676 20,700 -210.17(-0.75%)
Apr 20, 2015 28526 28539 27802 27886 19,000 -555.89(-1.95%)
Apr 17, 2015 28683 28696 28404 28442 13,900 -223.94(-0.78%)
Apr 16, 2015 28876 28876 28498 28666 8,400 -133.65(-0.46%)
Apr 15, 2015 29087 29095 28722 28800 10,500 -244.75(-0.84%)
Apr 14, 2015 28955 29073 28844 29044 0 +0.00(+0.00%)
Apr 13, 2015 28955 29073 28844 29044 8,500 +165.06(+0.57%)
Apr 10, 2015 28889 28908 28757 28879 8,000 -5.83(-0.02%)
Apr 09, 2015 28858 28907 28622 28885 13,100 +177.46(+0.62%)
Apr 08, 2015 28601 28763 28567 28708 9,800 +191.16(+0.67%)
Apr 07, 2015 28582 28641 28274 28517 11,900 +12.13(+0.04%)
Apr 06, 2015 28352 28531 28222 28504 8,300 +244.32(+0.86%)
Apr 02, 2015 27955 28298 27889 28260 0 +0.00(+0.00%)
Apr 01, 2015 27955 28298 27889 28260 8,100 +302.65(+1.08%)
Mar 31, 2015 28070 28181 27868 27957 11,100 -18.37(-0.07%)
Mar 30, 2015 27656 28018 27625 27976 11,100 +517.22(+1.88%)
Mar 27, 2015 27650 27694 27248 27459 11,400 +1.06(+0.00%)
Mar 26, 2015 27938 27997 27385 27458 12,700 -654.25(-2.33%)
Mar 25, 2015 28216 28250 28031 28112 17,400 -49.89(-0.18%)
Mar 24, 2015 28209 28455 28130 28162 9,700 -30.30(-0.11%)
Mar 23, 2015 28317 28385 28164 28192 10,000 -69.06(-0.24%)
Mar 20, 2015 28465 28484 28210 28261 13,900 -208.59(-0.73%)
Mar 19, 2015 28805 28979 28412 28470 11,400 -152.45(-0.53%)
Mar 18, 2015 28767 28807 28547 28622 9,700 -114.26(-0.40%)
Mar 17, 2015 28595 28784 28435 28736 11,000 +298.67(+1.05%)
Mar 16, 2015 28546 28582 28384 28438 11,100 -65.59(-0.23%)
Mar 13, 2015 29135 29184 28448 28503 11,500 -427.11(-1.48%)
Mar 12, 2015 28799 28971 28773 28930 11,100 +271.24(+0.95%)
Mar 11, 2015 28726 28843 28608 28659 12,500 -50.70(-0.18%)
Mar 10, 2015 28924 28949 28584 28710 11,200 -134.91(-0.47%)
Mar 09, 2015 29317 29321 28800 28845 11,800 -604.17(-2.05%)
Mar 07, 2015 29437 29518 29162 29449 0 +0.00(+0.00%)
Mar 06, 2015 29437 29518 29162 29449 13,400 +68.22(+0.23%)
Mar 05, 2015 29937 30025 29289 29381 17,000 -213.00(-0.72%)
Mar 04, 2015 29500 29637 29365 29594 12,200 +134.59(+0.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Bombay Sensex Index (BSESN) Historical Stock Prices

Welcome to the Bombay Sensex Index historical stock prices page. Here you can search stock prices for Bombay Sensex Index by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the Bombay Sensex Index Historical Stock Prices.

More Historical Stock Prices for Bombay Sensex Index

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for Bombay Sensex Index (BSESN) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.