बीएसई सेंसेक्स आज किस प्राइस पर ओपन और किस प्राइस पर क्लोज हुआ।

अगर आप बीएसई सेंसेक्स में ट्रेडिंग कर रहे हैं और उसके प्राइस कब ओपन हुआ हाई और कब लो और क्लोज हुआ कितना शेयर कि टेडिंग कि गई उस दिन टर्नओवर कितना था और अन्य के बारे में एनालिसिस कर रहे हैं,तो निचे दिये गये डाटा चार्ट से आप को मदद मिल सकती हैं।

बीएसई सेंसेक्स के ओपन प्राइस और हाई,लो& कलोज प्राइस का डाटा चार्ट का पूर्ण विवरण

अपडेटेड 12 जून 2025

52 week Range 85,978.25 High ‐———————–‐‐————– 70,234.43 Low

DATE	DAY	GAP UP/ GAP DOWN	OPEN	HIGH	LOW	CLOSE	Volume

12.6. 2025	THU	56.53	82,571.67	82,661.04	81,523.16	81,691.98
11.6. 2025	WED	81.30	82,473.02	82,783.51	82,308.91	82,515.14	11,300
10.6. 2025	TUE	198.52	82,643.73	82,680.79	82,240.40	82,391.72	15,100
09.6. 2025	MON	385.56	82,574.55	82,669.00	82,369.24	82,445.21	11,500
06.6. 2025	FRI	-7.80	81,434.24	82,299.89	81,140.11	82,188.99	12,400
05.6. 2025	THU	197.83	81,196.08	81,911.13	80,983.73	81,442.04	9,800
04.6. 2025	WED	40.14	80,777.65	81,087.29	80,705.18	80,998.25	7,500
03.6. 2025	TUE	118.75	81,492.50	81,774.23	80,575.09	80,737.51	32,000
02.6. 2025	MON	-236.59	81,214.42	81,474.26	80,654.26	81,373.75	9900
30.5. 2025	FRI	-167.33	81,465.69	81,698.21	81,286.45	81,451.01	12,600
29.5. 2025	THU	278.71	81,591.03	81,816.89	81,106.98	81,633.02	6,800
28.5. 2025	WED	-94.02	81,457.61	81,613.36	81,244.02	81,312.32	24,100
27.5. 2025	TUE	-138.25	82,038.20	82,410.52	81,121.70	81,551.63	20,700
26.5. 2025	MON	207.87	81,928.95	82,492.24	81,867.23	82,176.45	10,200
23.5. 2023	FRI	-54.99	80,897.00	81,905.17	80,897.00	81,721.08	12,000
22.5. 2025	THU	85.99	81,323.05	81,323.24	80,489.92	80,951.99	10,700
21.5. 2025	WED	141.17	81,327.61	82,021.64	81,237.06	81,237.06	5,800
20.5. 2025	TUE	56.75	82,116.17	82,250.42	81,153.70	81,186.44	10,500
19.5. 2025	MON	24.33	82,354.92	82,424.10	81,964.57	82,059.42	8,100
16.5. 2025	FRI	-138.11	82,392.63	82,514.81	82,146.95	82,330.59	15,300
15.5. 2025	THU	2.87	81,354.43	82,718.14	80,762.16	82,530.74	12,600
14.5. 2025	WED	130.27	81,278.49	81,691.87	80,910.03	81,330.56	15,200
13.5. 2025	TUE	-180.30	82,249.60	82,572.81	81,043.69	81,148.22	16,200
12.5. 2025	MON	1349.33	80,803.80	82,495.97	80,651.07	82,429.90	10,700
09.5. 2025	FRI	-1366.47	78,968.34	80,032.93	78,968.34	79,454.47	8,800
08.5. 2025	THU	165.56	80,912.34	80,927.99	79,987.61	80,334.81	10,600
07.5. 2025	WED	-692.27	79,948.80	80,844.63	79,937.48	80,746.78	8,800
06.5. 2025	TUE	110.40	80,907.24	80,981.58	80,481.03	80,641.07	12,500
05.5. 2025	MON	159.63	80,661.62	81,049.03	80,657.71	80,796.84	8,800
02.5. 2025	FRI	57.95	80,300.19	81,177.93	80,168.59	80,501.99	12,700
30.4. 2025	WED	248.78	80,370.80	80,525.61	79,879.15	80,242.24	12,200
29.4. 2025	TUE	178.55	80,396.92	80,661.31	80,122.02	80,122.02	16,200
28.4. 2025	MON	131.10	79,343.63	80,321.88	79,341.35	80,218.37	85,00
25.4. 2025	FRI	28.72	79,830.15	80,130.66	78,605.81	79,212.53	13,200
24..4. 2025	THU	-58.06	80,058.43	80,173.92	79,724.55	79,801.43	8,200
23.4. 2025	WED	546.50	80,142.09	80,254.55	79,506.90	80,116.49	12,000
22.4. 2025	TUE	319.89	79,728.39	79,824.30	79,253.44	79,595.59	14,800
21.4. 2024	MON	349.89	78,903.09	79,635.05	78,776.06	79,408.50	12,600
17.4. 2025	THU	-76.27	76,968.02	78,616.77	76,665.77	78,553..20	11,100
16.4. 2025	WED	261.89	76,996.78	77,110.23	76,543.77	77,044.29	9,500
15.4. 2025	TUE	1,694.80	76,852.06	76,907.63	76,435.07	76,734.89	12,900
11.4. 2025	FRI	988.34	74,835.49	75,467.33	74,762.84	75,157.26	14,200
09.4. 2025	WED	-123.25	74,103.83	74,103.83	73,673.06	73,847.15	9,100
08.4. 2025	TUE	875.83	74,013.73	74,859.39	73,424.92	74,227.08	17,100
07.4. 2025	MON	-3914.75	71,449.94	73,403.99	71,425.01	73,137.90	29,400
04.4. 2025	FRI	-135.27	76,160.09	76,258.12	75,240.55	75,364.69	11,700
03.4. 2025	THU	-805.58	75,811.86	76,439.74	75,807.55	76,295.36	6,900
02.4. 2025	WED	127.77	76,146.28	76,680.35	76,064.94	76,617.44	10,800
01.4. 2025	TUE	-532.34	76,882.58	77,487.05	75,912.18	76,024.51	10,600
28.3. 2025	FRI	84.26	77,690.69	77,766.70	77,185.62	77,414.92	16,700
27.3. 2025	THU	-211.11	77,087.39	77,747.46	77,082.51	77,606.43	12,700
26.3. 2025	WED	4.26	78,021.45	78,167,87	77,194.22	77,288.50	10,500
25.3. 2025	TUE	311.90	78,296.28	78,741.69	77,745.63	78,017.19	12,700
24.3. 2025	MON	550.76	77,456.27	78107.23	77,179.35	77,984.38	10,100
21.3. 2025	FRI	-193.06	76,155.00	77,041.94	76,095.26	76,905.51	8,500
20.3. 2025	THU	468.06	75,917.11	76.456.25	75,684.58	76,348.06	9,100
19.3. 2025	WED	171.91	75,473.17	75,568.38	75,201.48	75,449.05	12,200
18.3. 2025	TUE	438.71	74,608.66	75,385.76	74,480.15	75,301.26	14,500
17.3. 2025	MON	1.12	73,830.03	74,376.35	73,796.06	74,169,95	7,400
13.3. 2025	THU	362.78	74,392.54	74,401.11	73,770.59	73,828.91	9,900
12.3. 2025	WED	168.49	74,270.81	74,392.15	73,598.16	74,029.76	13,800
11.3. 2025	TUE	-367.29	73,747.88	74,195.17	73,663.60	74,102.32	11,700
10.3. 2025	MON	142.40	74,474.98	74,741.25	74,022.24	74,115.17	6.600
07.3. 2025	FRI	7.05	74,347.14	74,586.43	74,038.3	74,332.58	6,900
06.3. 2025	THU	-421.93	73,308.30	74,390.80	73,415.68	74,340.09	10,100
05.3. 2025	WED	15.44	73,005.37	73,933.80	72,894.05	73,730.23	9,300
04.3. 2025	TUE	-268.60	72,817.34	73,033.18	72,633.54	72,989.93	6,200
03.3. 2025	MON	229.55	73,427.65	73,649.72	72,784.54	73,085.94	10,100
28.2. 2025	FRI	-410.66	74,201.77	74,282.43	73,141.27	73,198.10	9,100
27.2. 2025	THU	104.48	74,706.60	74,834.09	74,520.78	74,612.43	6,700
25.2. 2025	TUE	-14.11	74,440.30	74,785.08	74,400.37	74,602.12	10,700
24.2. 2025	MON	-417.61	74,893.45	74,907.04	74,387.44	74,454.41	6,400
21.2. 2025	FRI	-123.35	75,612.61	75,748.72	75,112.41	75,311.06	12,700
20.2. 2025	THU	-266.34	75,672.84	75,794.15	75,463.01	75,735.96	6,900
19.2. 2025	WED	-180.12	75,787.27	76,338.58	75,581.38	75,939.18	5,100
18.2. 2025	TUE	76.85	76,073.71	76,091.69	75,531.01	75,967.39	8,600
17.2. 2025	MON	-297.80	75,641.41	76,041.96	75,294.76	75,996.86	8,100
14.2. 2025	FRI	250.02	76,388.99	76,483.06	75,439.64	75,939.21	9,300
13.2. 2025	THU	30.02	76,201.10	76,764.53	76,013.43	76,138.97	6,900
12.2. 2025	WED	-105.36	76,188.24	76,459.72	75,388.39	76,171.08	10,400
11.2. 2025	TUE	73.18	77,384.98	77,387.28	76,030.59	76,293.60	9,800
10.2. 2025	MON	-70.89	77,789.30	77,849.58	77,106.89	77,311.80	7,000
07.2. 2025	FRI	61.44	78,119.60	78,356.98	77,475.74	77,860.19	10,900
06.2. 2025	THU	242.08	78,513.36	78,551.66	77,843.99	78,058.16	8,000
05.2. 2025	WED	120.79	78,704.60	78,735.41	78,216.25	78,271.28	8,000
04.2. 2025	TUE	500.86	77,687.60	78,658.59	77,402.37	78,583.81	11,800
03.2. 2025	MON	-442.02	77,063.94	77,260.37	76,756.09	77,186.74	11,400
01.2. 2025	SAT	136.44	77,637.01	77,899.05	77,006.47	77,505.96
31.1. 2025	FRI	129.08	76,888.89	77,605.96	76,833.87	77,500.57	12,600
30.1. 2025	THU	65.88	76,598.84	76,962.88	76,401.13	76,759.81	18,500
29.1. 2025	WED	236.83	76,138.24	76,599.73	75,975.80	76,532.96	10,200
28.1. 2025	TUE	292.83	75,659.00	76,512.96	75,622.88	75,901.41	13,000
27.1. 2025	MON	-490.03	75,700.43	75,925.72	75,267.59	75,366.17	9,500
24.1. 2025	FRI	-65.03	76,455.35	76,985.95	76,091.75	76,190.46	7,800
23.1. 2025	THU	9.53	76,414.52	76,743.54	76,202.12	76,520.38	11,200
22.1. 2025	WED	276.06	76,114.42	76,463.13	75,816.50	76,404.99	16,000
21.1. 2025	TUE	188.28	77,261.72	77,337.36	75,641.87	75,838.36	32,900
20.1. 2025	MON	359.20	76,978.53	77,318.94	76,584.84	77,073.44	11,300
17.1. 2025	FRI	26.37	77,069.19	77,069.19	76,263.29	76,619.33	9,700
16.1. 2025	THU	595.42	77,319.50	77,319.50	76,895.51	77,042.82	8,600
15.1. 2025	WED	400.51	76,900.14	76,991.05	76,479.70	76,724.08	12,800
14.1. 2025	TUE	5.74	76,335.75	76,835.61	76,335.75	76,499.63	16,800
13.1. 2025	MON	-749.01	76,629.90	76,629.90	76,249.72	76,330.01	13,600
10.1. 2025	FRI	62.38	77,682.59	77,919.70	77,099.55	77,378.91	8,500
09.1. 2025	THU	57.72	78,206.21	78,206.21	77,542.92	77,620.21	6,800
08.1. 2025	WED	120.34	78,319.45	78,319.45	77,486.79	78,148.49	10,100
07.1. 2025	TUE	54.81	78,019.80	78,452.74	77,925.09	78,199.11	9,400
06.1. 2025	MON	58.54	79,281.65	79,532.67	77,781.62	77,964.99	11,800
03.1. 2025	FRI	129.28	80,072.99	80,072.99	79,109.73	79,223.11	10,900
02.1. 2025	THU	150.11	78,657.52	80,032.87	78,542.37	79,943.71	8,600
01.1. 2025	WED	126.06	78,265.07	78,756.49	77,898.30	78,507.41	5,000