Bombay Sensex Index (IX: BSESN)
26,126.75   -145.10 (-0.55%)
Daily Price  /  Updated: 10:45 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 20, 2014 25558 25713 25441 25642 0 +0.00(+0.00%)
Jul 19, 2014 25558 25713 25441 25642 0 +0.00(+0.00%)
Jul 18, 2014 25558 25713 25441 25642 0 +80.40(+0.31%)
Jul 17, 2014 25541 25613 25494 25561 0 +11.44(+0.04%)
Jul 16, 2014 25322 25603 25247 25550 0 +321.07(+1.27%)
Jul 15, 2014 25101 25254 25020 25229 0 +221.67(+0.89%)
Jul 14, 2014 25093 25096 24892 25007 0 -17.37(-0.07%)
Jul 13, 2014 25489 25548 24978 25024 0 +0.00(+0.00%)
Jul 12, 2014 25489 25548 24978 25024 0 +0.00(+0.00%)
Jul 11, 2014 25489 25548 24978 25024 0 -348.40(-1.37%)
Jul 10, 2014 25514 25920 25117 25373 0 -72.06(-0.28%)
Jul 09, 2014 25615 25684 25365 25445 0 -137.30(-0.54%)
Jul 08, 2014 26167 26190 25495 25582 0 -517.97(-1.98%)
Jul 07, 2014 26040 26124 25993 26100 0 +138.02(+0.53%)
Jul 06, 2014 25845 25982 25659 25962 0 +0.00(+0.00%)
Jul 05, 2014 25845 25982 25659 25962 0 +0.00(+0.00%)
Jul 04, 2014 25845 25982 25659 25962 0 +138.31(+0.54%)
Jul 03, 2014 25876 25999 25794 25824 0 -17.46(-0.07%)
Jul 02, 2014 25661 25865 25660 25841 0 +324.86(+1.27%)
Jul 01, 2014 25470 25572 25467 25516 0 +102.57(+0.40%)
Jun 30, 2014 25180 25461 25180 25414 0 +313.86(+1.25%)
Jun 29, 2014 25132 25210 25033 25100 0 +0.00(+0.00%)
Jun 28, 2014 25132 25210 25033 25100 0 +0.00(+0.00%)
Jun 27, 2014 25132 25210 25033 25100 0 +37.25(+0.15%)
Jun 26, 2014 25218 25309 25021 25063 0 -251.07(-0.99%)
Jun 25, 2014 25421 25428 25274 25314 0 -55.16(-0.22%)
Jun 24, 2014 25116 25415 25116 25369 0 +337.58(+1.35%)
Jun 23, 2014 25108 25198 24879 25031 0 -74.19(-0.30%)
Jun 22, 2014 25238 25276 25056 25106 0 +0.00(+0.00%)
Jun 21, 2014 25238 25276 25056 25106 0 +0.00(+0.00%)
Jun 20, 2014 25238 25276 25056 25106 0 -96.29(-0.38%)
Jun 19, 2014 25327 25426 25070 25202 0 -44.45(-0.18%)
Jun 18, 2014 25565 25609 25114 25246 0 -274.94(-1.08%)
Jun 17, 2014 25189 25546 25104 25521 0 +330.71(+1.31%)
Jun 16, 2014 25240 25268 25064 25190 0 -37.69(-0.15%)
Jun 15, 2014 25677 25688 25172 25228 0 +0.00(+0.00%)
Jun 14, 2014 25677 25688 25172 25228 0 -245.72(-0.96%)
Jun 12, 2014 25474 25474 25474 0 +0.00(+0.00%)
Jun 11, 2014 25651 25736 25366 25474 0 -109.80(-0.43%)
Jun 10, 2014 25706 25711 25347 25584 0 +187.23(+0.74%)
Jun 08, 2014 25205 25419 25130 25396 0 +0.00(+0.00%)
Jun 07, 2014 25205 25419 25130 25396 0 +0.00(+0.00%)
Jun 06, 2014 25205 25419 25130 25396 0 +376.95(+1.51%)
Jun 05, 2014 24828 25044 24645 25020 0 +213.68(+0.86%)
Jun 04, 2014 24909 24926 24774 24806 0 -52.76(-0.21%)
Jun 03, 2014 24729 24892 24627 24859 0 +173.74(+0.70%)
Jun 02, 2014 24369 24709 24270 24685 0 +467.51(+1.93%)
Jun 01, 2014 24301 24354 24164 24217 0 +0.00(+0.00%)
May 31, 2014 24301 24354 24164 24217 0 +0.00(+0.00%)
May 30, 2014 24301 24354 24164 24217 0 -16.81(-0.07%)
May 29, 2014 24523 24528 24206 24234 0 -321.94(-1.31%)
May 28, 2014 24592 24643 24489 24556 0 +6.58(+0.03%)
May 27, 2014 24748 24777 24422 24550 0 -167.37(-0.68%)
May 26, 2014 24914 25175 24434 24717 0 +23.53(+0.10%)
May 25, 2014 24535 24746 24471 24693 0 +0.00(+0.00%)
May 24, 2014 24535 24746 24471 24693 0 +0.00(+0.00%)
May 23, 2014 24535 24746 24471 24693 0 +318.95(+1.31%)
May 22, 2014 24415 24525 24326 24374 0 +76.38(+0.31%)
May 21, 2014 24404 24420 24156 24298 0 -78.86(-0.32%)
May 20, 2014 24555 24587 24300 24377 0 +13.83(+0.06%)
May 19, 2014 24340 24448 24108 24363 0 +241.31(+1.00%)
May 18, 2014 24272 25376 23873 24122 0 +0.00(+0.00%)
May 17, 2014 24272 25376 23873 24122 0 +0.00(+0.00%)
May 16, 2014 24272 25376 23873 24122 0 +216.14(+0.90%)
May 15, 2014 23809 23972 23743 23906 0 +90.48(+0.38%)
May 14, 2014 23898 23965 23753 23815 0 -56.11(-0.24%)
May 13, 2014 23730 24069 23729 23871 0 +320.23(+1.36%)
May 12, 2014 23031 23573 23009 23551 0 +556.77(+2.42%)
May 11, 2014 22375 23048 22317 22994 0 +0.00(+0.00%)
May 10, 2014 22375 23048 22317 22994 0 +0.00(+0.00%)
May 09, 2014 22375 23048 22317 22994 0 +650.19(+2.91%)
May 08, 2014 22382 22443 22277 22344 0 +20.14(+0.09%)
May 07, 2014 22489 22533 22286 22324 0 -184.52(-0.82%)
May 06, 2014 22512 22603 22476 22508 0 +63.30(+0.28%)
May 05, 2014 22413 22592 22354 22445 0 +41.23(+0.18%)
May 04, 2014 22494 22576 22387 22404 0 +0.00(+0.00%)
May 03, 2014 22494 22576 22387 22404 0 +0.00(+0.00%)
May 02, 2014 22494 22576 22387 22404 0 -13.91(-0.06%)
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.