Bombay Sensex Index (IX: BSESN)
22,986.12   +34.29 (+0.15%)
Daily Price  /  Updated: 12:16 AM EST, Feb 14, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 13, 2016 23060 23161 22600 22986 0 +0.00(+0.00%)
Feb 12, 2016 23060 23161 22600 22986 0 +34.29(+0.15%)
Feb 11, 2016 23758 23758 22909 22952 0 -807.07(-3.40%)
Feb 10, 2016 23938 23938 23637 23759 0 -262.08(-1.09%)
Feb 09, 2016 24077 24111 23919 24021 0 -266.44(-1.10%)
Feb 08, 2016 24637 24699 24197 24287 0 -329.55(-1.34%)
Feb 07, 2016 24360 24673 24346 24617 0 +0.00(+0.00%)
Feb 06, 2016 24360 24673 24346 24617 0 +0.00(+0.00%)
Feb 05, 2016 24360 24673 24346 24617 0 +278.54(+1.14%)
Feb 04, 2016 24386 24514 24225 24338 0 +115.11(+0.48%)
Feb 03, 2016 24394 24409 24188 24223 0 -315.68(-1.29%)
Feb 02, 2016 24868 24929 24461 24539 0 -285.83(-1.15%)
Feb 01, 2016 24982 25002 24789 24825 0 -45.86(-0.18%)
Jan 31, 2016 24347 24912 24340 24871 0 +0.00(+0.00%)
Jan 30, 2016 24347 24912 24340 24871 0 +0.00(+0.00%)
Jan 29, 2016 24347 24912 24340 24871 0 +401.12(+1.64%)
Jan 28, 2016 24482 24587 24401 24470 0 -22.82(-0.09%)
Jan 27, 2016 24643 24646 24458 24492 0 +6.44(+0.03%)
Jan 26, 2016 24541 24651 24434 24486 0 +0.00(+0.00%)
Jan 25, 2016 24541 24651 24434 24486 0 +50.29(+0.21%)
Jan 24, 2016 24122 24473 24120 24436 0 +0.00(+0.00%)
Jan 23, 2016 24122 24473 24120 24436 0 +0.00(+0.00%)
Jan 22, 2016 24122 24473 24120 24436 0 +473.45(+1.98%)
Jan 21, 2016 24195 24352 23862 23962 0 -99.83(-0.41%)
Jan 20, 2016 24326 24326 23840 24062 0 -417.80(-1.71%)
Jan 19, 2016 24257 24563 24247 24480 0 +291.47(+1.21%)
Jan 18, 2016 24401 24525 24142 24188 0 -266.67(-1.09%)
Jan 17, 2016 24882 24913 24422 24455 0 +0.00(+0.00%)
Jan 16, 2016 24882 24913 24422 24455 0 +0.00(+0.00%)
Jan 15, 2016 24882 24913 24422 24455 0 -317.93(-1.28%)
Jan 14, 2016 24606 25018 24473 24773 0 -81.14(-0.33%)
Jan 13, 2016 24805 24957 24388 24854 0 +172.08(+0.70%)
Jan 12, 2016 24863 24882 24597 24682 0 -143.01(-0.58%)
Jan 11, 2016 24787 24962 24599 24825 0 -109.29(-0.44%)
Jan 10, 2016 24969 25084 24887 24934 0 +0.00(+0.00%)
Jan 09, 2016 24969 25084 24887 24934 0 +0.00(+0.00%)
Jan 08, 2016 24969 25084 24887 24934 0 +82.50(+0.33%)
Jan 07, 2016 25225 25230 24826 24852 0 -554.50(-2.18%)
Jan 06, 2016 25628 25633 25358 25406 0 -174.01(-0.68%)
Jan 05, 2016 25745 25767 25514 25580 0 -43.01(-0.17%)
Jan 04, 2016 26117 26117 25597 25623 0 -537.55(-2.05%)
Jan 03, 2016 26102 26197 26008 26161 0 +0.00(+0.00%)
Jan 02, 2016 26102 26197 26008 26161 0 +0.00(+0.00%)
Jan 01, 2016 26102 26197 26008 26161 0 +43.36(+0.17%)
Dec 31, 2015 25981 26148 25942 26118 0 +157.51(+0.61%)
Dec 30, 2015 26124 26130 25939 25960 0 -119.45(-0.46%)
Dec 29, 2015 26076 26134 25994 26079 0 +45.35(+0.17%)
Dec 28, 2015 25859 26073 25857 26034 0 +195.42(+0.76%)
Dec 27, 2015 25894 25922 25763 25839 0 +0.00(+0.00%)
Dec 26, 2015 25894 25922 25763 25839 0 +0.00(+0.00%)
Dec 25, 2015 25894 25922 25763 25839 0 +0.00(+0.00%)
Dec 24, 2015 25894 25922 25763 25839 0 -11.59(-0.04%)
Dec 23, 2015 25698 25875 25690 25850 0 +259.65(+1.01%)
Dec 22, 2015 25731 25787 25485 25591 0 -145.25(-0.56%)
Dec 21, 2015 25425 25758 25414 25736 0 +216.68(+0.85%)
Dec 20, 2015 25765 25790 25482 25519 0 +0.00(+0.00%)
Dec 19, 2015 25765 25790 25482 25519 0 +0.00(+0.00%)
Dec 18, 2015 25765 25790 25482 25519 0 -284.56(-1.10%)
Dec 17, 2015 25597 25831 25448 25804 0 +309.41(+1.21%)
Dec 16, 2015 25402 25573 25372 25494 0 +173.93(+0.69%)
Dec 15, 2015 25187 25343 25076 25320 0 +170.09(+0.68%)
Dec 14, 2015 24936 25194 24868 25150 0 +105.92(+0.42%)
Dec 13, 2015 25282 25316 24930 25044 0 +0.00(+0.00%)
Dec 12, 2015 25282 25316 24930 25044 0 +0.00(+0.00%)
Dec 11, 2015 25282 25316 24930 25044 0 -207.89(-0.82%)
Dec 10, 2015 25137 25290 25034 25252 0 +216.27(+0.86%)
Dec 09, 2015 25299 25317 25012 25036 0 -274.28(-1.08%)
Dec 08, 2015 25488 25542 25257 25310 0 -219.78(-0.86%)
Dec 07, 2015 25746 25786 25478 25530 0 -108.00(-0.42%)
Dec 06, 2015 25810 25810 25624 25638 0 +0.00(+0.00%)
Dec 05, 2015 25810 25810 25624 25638 0 +0.00(+0.00%)
Dec 04, 2015 25810 25810 25624 25638 0 -248.51(-0.96%)
Dec 03, 2015 26124 26124 25857 25887 0 -231.23(-0.89%)
Dec 02, 2015 26239 26256 26042 26118 0 -51.56(-0.20%)
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.