Marchés français ouverture 4 h 35 min

S&P BSE SENSEX (^BSESN)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
73 738,45+89,84 (+0,12 %)
À la clôture : 03:30PM IST
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 202474 048,9474 059,8973 688,3173 738,4573 738,456 400
22 avr. 202473 666,5173 767,8073 227,3273 648,6273 648,6211 100
19 avr. 202471 999,6573 210,1771 816,4673 088,3373 088,3316 200
18 avr. 202473 183,1073 473,0572 365,6772 488,9972 488,9912 400
16 avr. 202472 892,1473 135,4372 685,0372 943,6872 943,689 200
15 avr. 202473 315,1673 905,8073 315,1673 399,7873 399,7812 800
12 avr. 202474 889,6474 951,8874 189,3174 244,9074 244,9015 600
10 avr. 202474 953,9675 105,1474 807,5575 038,1575 038,157 100
09 avr. 202475 124,2875 124,2874 603,3774 683,7074 683,7041 000
08 avr. 202474 555,4474 869,3074 410,0774 742,5074 742,508 300
05 avr. 202474 287,0274 361,1173 946,9274 248,2274 248,2211 300
04 avr. 202474 413,8274 501,7373 485,1274 227,6374 227,6310 700
03 avr. 202473 757,2374 151,2173 540,2773 876,8273 876,827 900
02 avr. 202474 022,3074 099,7873 743,7773 903,9173 903,916 300
01 avr. 202473 968,6274 254,6273 909,3974 014,5574 014,55-
28 mars 202473 149,3474 190,3173 120,3373 651,3573 651,3514 900
27 mars 202472 692,1673 138,7372 600,7372 996,3172 996,319 400
26 mars 202472 396,9772 705,2972 363,0372 470,3072 470,3030 600
22 mars 202472 231,6673 115,6272 172,0972 831,9472 831,9426 100
21 mars 202472 507,3672 882,4672 416,0372 641,1972 641,1912 900
20 mars 202472 036,8672 402,6771 674,4272 101,6972 101,698 300
19 mars 202472 462,9472 490,0971 933,3572 012,0572 012,0538 400
18 mars 202472 587,3072 985,8972 314,1672 748,4272 748,4211 000
15 mars 202472 886,7772 998,0772 484,8272 643,4372 643,4322 300
14 mars 202472 570,1073 364,3072 497,1973 097,2873 097,2810 000
13 mars 202473 993,4074 052,7572 515,7172 761,8972 761,89452 000
12 mars 202473 516,4274 004,1673 342,1273 667,9673 667,969 600
11 mars 202474 175,9374 187,3573 433,9173 502,6473 502,649 800
07 mars 202474 242,7474 245,1773 921,4874 119,3974 119,3916 000
06 mars 202473 587,7074 151,2773 321,4874 085,9974 085,9913 300
05 mars 202473 767,4273 915,5473 412,2573 677,1373 677,1321 200
04 mars 202473 903,0973 990,1373 747,0173 872,2973 872,2914 200
01 mars 202472 606,3173 819,2172 591,1473 745,3573 745,3520 700
29 févr. 202472 220,5772 730,0072 099,3272 500,3072 500,3018 600
28 févr. 202473 162,8273 223,1172 222,2972 304,8872 304,886 200
27 févr. 202472 723,5373 161,3072 660,1373 095,2273 095,228 300
26 févr. 202473 044,8173 092,2672 666,8272 790,1372 790,137 900
23 févr. 202473 394,4473 413,9373 022,0073 142,8073 142,8011 900
22 févr. 202472 677,5173 256,3972 081,3673 158,2473 158,249 100
21 févr. 202473 267,4873 267,8072 450,5672 623,0972 623,0913 900
20 févr. 202472 727,8773 130,6972 510,2473 057,4073 057,407 700
19 févr. 202472 627,6072 881,9372 308,6872 708,1672 708,16-
16 févr. 202472 406,0272 545,3372 218,1072 426,6472 426,6415 200
15 févr. 202472 061,4772 164,9771 644,4472 050,3872 050,388 200
14 févr. 202471 035,2571 938,5970 809,8471 822,8371 822,8310 700
13 févr. 202471 292,0871 662,7470 924,3071 555,1971 555,198 100
12 févr. 202471 722,3171 756,5870 922,5771 072,4971 072,4910 700
09 févr. 202471 410,2971 676,4971 200,3171 595,4971 595,4919 000
08 févr. 202472 473,4272 473,4271 230,6271 428,4371 428,4314 500
07 févr. 202472 548,5072 559,2171 938,2272 152,0072 152,0012 800
06 févr. 202471 970,8272 261,4071 625,1872 186,0972 186,0910 500
05 févr. 202472 269,1272 385,9371 602,1471 731,4271 731,4219 900
02 févr. 202471 977,5673 089,4071 948,7772 085,6372 085,6319 400
01 févr. 202471 998,7872 151,0271 574,8971 645,3071 645,3011 500
31 janv. 202471 073,0471 851,3970 846,0471 752,1171 752,1111 000
30 janv. 202472 000,2072 142,2371 075,7271 139,9071 139,9012 900
29 janv. 202470 968,1072 010,2270 880,5471 941,5771 941,5713 900
25 janv. 202471 022,1071 049,4670 319,0470 700,6770 700,6736 700
24 janv. 202470 165,4971 149,6170 001,6071 060,3171 060,3115 600
23 janv. 202471 868,2072 039,2070 234,5570 370,5570 370,5511 400
19 janv. 202471 786,7471 895,6471 542,7471 683,2371 683,2325 500
18 janv. 202471 018,8671 451,2970 665,5071 186,8671 186,8613 000
17 janv. 202471 998,9372 484,8071 429,3071 500,7671 500,7614 100
16 janv. 202473 331,9573 427,5972 960,2973 128,7773 128,7711 200
15 janv. 202473 049,8773 402,1672 909,0073 327,9473 327,9416 000
12 janv. 202472 148,0772 720,9671 982,2972 568,4572 568,4520 400
11 janv. 202471 907,7571 999,4771 543,1971 721,1871 721,187 800
10 janv. 202471 383,2071 733,8471 110,9871 657,7171 657,719 400
09 janv. 202471 770,9172 035,4771 307,2771 386,2171 386,219 500
08 janv. 202472 113,2572 181,7771 301,0471 355,2271 355,2210 900
05 janv. 202472 016,7172 156,4871 779,8372 026,1572 026,1514 900
04 janv. 202471 678,9371 954,7971 546,6071 847,5771 847,578 900
03 janv. 202471 832,6271 862,0071 303,9771 356,6071 356,6013 600
02 janv. 202472 332,8572 332,8571 613,7471 892,4871 892,48300
01 janv. 2024------
29 déc. 202372 351,5972 417,0172 082,6472 240,2672 240,2619 800
28 déc. 202372 262,6772 484,3472 137,4572 410,3872 410,387 800
27 déc. 202371 492,0272 119,8571 473,6572 038,4372 038,439 800
26 déc. 202371 097,7871 471,2971 012,0871 336,8071 336,807 700
22 déc. 202371 045,6571 259,5570 713,5671 106,9671 106,9615 300
21 déc. 202369 920,8970 958,7169 920,3970 865,1070 865,108 800
20 déc. 202371 647,6671 913,0770 302,6070 506,3170 506,3113 200
19 déc. 202371 479,2871 623,7171 071,9871 437,1971 437,198 600
18 déc. 202371 437,3571 552,2471 142,2971 315,0971 315,0912 500
15 déc. 202370 804,1371 605,7670 655,9771 483,7571 483,7525 100
14 déc. 202370 146,0970 602,8970 110,7570 514,2070 514,2012 200
13 déc. 202369 648,5669 657,9369 100,5669 584,6069 584,607 100
12 déc. 202370 020,6870 033,6469 443,8569 551,0369 551,037 000
11 déc. 202369 925,6370 057,8369 782,4869 928,5369 928,5312 400
08 déc. 202369 666,3869 893,8069 506,1269 825,6069 825,6018 200
07 déc. 202369 694,1569 695,3369 320,5369 521,6969 521,6926 000
06 déc. 202369 534,9369 744,6269 395,0169 653,7369 653,7310 400
05 déc. 202369 168,5369 381,3168 954,8869 296,1469 296,149 600
04 déc. 202368 435,3468 918,2268 274,4768 865,1268 865,1230 900
01 déc. 202367 181,1567 564,3367 149,0767 481,1967 481,1921 700
30 nov. 202366 963,2067 069,8966 610,3566 988,4466 988,4411 100
29 nov. 202366 381,2666 946,2866 374,5266 901,9166 901,918 300
28 nov. 202366 063,7266 256,2065 906,6566 174,2066 174,205 100
24 nov. 202366 000,2966 101,6465 894,0565 970,0465 970,0410 800
23 nov. 202366 084,3766 235,2465 980,5066 017,8166 017,817 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...