BSE Sensex (BSESN.INDX) — Historique des cours
Au 2026-09-09 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-09 | 75216.22 | 75220.88 | 74923.08 | 75051.15 | -0.70% | 0 |
| 2026-09-08 | 75970.28 | 76012.11 | 75553.35 | 75577.58 | -0.73% | 13,100 |
| 2026-09-07 | 76446.05 | 76477.19 | 75970.52 | 76132.81 | -0.50% | 12,200 |
| 2026-09-04 | 76657.02 | 76883.14 | 76515.43 | 76515.43 | +0.48% | 8,400 |
| 2026-09-03 | 76724.95 | 76924.48 | 76152.86 | 76152.86 | -0.55% | 16,700 |
| 2026-09-02 | 76471.32 | 76570.35 | 76135.72 | 76570.35 | -0.49% | 12,600 |
| 2026-09-01 | 76994.11 | 77231.87 | 76656.12 | 76944.28 | -0.02% | 13,900 |
| 2026-08-31 | 77130.73 | 77177.27 | 76751.32 | 76957.27 | -0.40% | 12,600 |
| 2026-08-28 | 77128.05 | 77357.97 | 76988.22 | 77264.51 | +0.43% | 14,300 |
| 2026-08-27 | 77576.76 | 77694.97 | 76933.59 | 76933.59 | -0.70% | 22,400 |
| 2026-08-26 | 77892.10 | 77986.84 | 77472.94 | 77472.94 | -0.24% | 10,800 |
| 2026-08-25 | 77295.49 | 77666.39 | 77125.91 | 77656.09 | +0.37% | 6,600 |
| 2026-08-24 | 77629.56 | 77789.40 | 77201.66 | 77369.11 | -0.22% | 8,700 |
| 2026-08-21 | 77701.07 | 77725.67 | 77445.86 | 77540.83 | +0.00% | 15,000 |
| 2026-08-20 | 77468.45 | 77611.11 | 77371.00 | 77537.72 | +0.82% | 17,400 |
| 2026-08-19 | 77218.05 | 77347.81 | 76822.89 | 76909.68 | -0.42% | 10,100 |
| 2026-08-18 | 77418.97 | 77575.21 | 77234.36 | 77235.46 | -0.63% | 8,700 |
| 2026-08-17 | 77892.92 | 77928.68 | 77453.75 | 77728.16 | -0.36% | 8,800 |
| 2026-08-14 | 77903.43 | 78048.91 | 77684.37 | 78009.25 | -0.09% | 13,700 |
| 2026-08-13 | 78111.91 | 78119.39 | 77665.89 | 78079.96 | +0.15% | 26,900 |
| 2026-08-12 | 78263.33 | 78263.33 | 77497.93 | 77966.35 | -0.24% | 13,700 |
| 2026-08-11 | 78509.77 | 78509.77 | 78048.26 | 78154.25 | -0.49% | 17,900 |
| 2026-08-10 | 78501.59 | 78676.98 | 78298.92 | 78542.44 | +0.06% | 28,400 |
| 2026-08-07 | 78516.08 | 78757.40 | 78377.07 | 78499.17 | -0.58% | 13,900 |
| 2026-08-06 | 78782.43 | 78954.76 | 78633.73 | 78954.76 | +0.48% | 23,000 |
| 2026-08-05 | 79055.38 | 79055.38 | 78285.74 | 78581.00 | +0.19% | 14,300 |
| 2026-08-04 | 79132.97 | 79143.15 | 78211.87 | 78428.95 | -0.27% | 11,400 |
| 2026-08-03 | 78883.34 | 78895.10 | 78497.34 | 78639.03 | +0.70% | 21,000 |
| 2026-07-31 | 77998.66 | 78272.25 | 77809.93 | 78094.64 | +0.21% | 15,900 |
| 2026-07-30 | 77638.86 | 78007.09 | 77440.91 | 77928.15 | +0.35% | 24,100 |
| 2026-07-29 | 77423.77 | 77765.49 | 77333.24 | 77654.60 | +1.16% | 22,100 |
| 2026-07-28 | 76831.75 | 76988.48 | 76672.77 | 76765.92 | -0.09% | 18,700 |
| 2026-07-27 | 76608.98 | 76901.51 | 76517.85 | 76835.78 | +1.02% | 14,500 |
| 2026-07-24 | 75708.19 | 76210.95 | 75474.43 | 76059.77 | -0.43% | 21,400 |
| 2026-07-23 | 76515.10 | 76726.66 | 76151.98 | 76391.39 | -0.47% | 22,500 |
| 2026-07-22 | 77384.95 | 77384.95 | 76641.19 | 76755.05 | -0.92% | 13,200 |
| 2026-07-21 | 77649.63 | 77753.18 | 77337.33 | 77470.11 | -0.31% | 16,500 |
| 2026-07-20 | 78151.45 | 78151.45 | 77368.29 | 77708.52 | -0.57% | 15,000 |
| 2026-07-17 | 77370.77 | 78282.55 | 77308.00 | 78151.45 | +1.25% | 14,600 |
| 2026-07-16 | 77388.42 | 77579.69 | 77086.42 | 77186.87 | +0.00% | 25,600 |
| 2026-07-15 | 77192.76 | 77646.27 | 76982.82 | 77185.43 | +0.17% | 11,400 |
| 2026-07-14 | 77272.34 | 77402.79 | 77001.48 | 77054.94 | -0.72% | 15,700 |
| 2026-07-13 | 76963.35 | 77789.29 | 76857.43 | 77616.40 | +0.06% | 17,000 |
| 2026-07-10 | 77395.63 | 77642.23 | 77320.56 | 77569.39 | +1.08% | 12,300 |
| 2026-07-09 | 76576.14 | 77326.65 | 76576.14 | 76741.82 | +0.31% | 33,500 |
| 2026-07-08 | 77816.45 | 77851.18 | 76259.03 | 76503.60 | -2.15% | 13,800 |
| 2026-07-07 | 78461.16 | 78664.92 | 78031.04 | 78180.72 | -0.13% | 16,700 |
| 2026-07-06 | 77940.90 | 78398.06 | 77879.70 | 78285.07 | +0.67% | 23,600 |
| 2026-07-03 | 78152.34 | 78157.52 | 77710.01 | 77763.91 | +0.34% | 20,900 |
| 2026-07-02 | 77083.14 | 77578.93 | 77063.95 | 77502.12 | +0.75% | 22,600 |
| 2026-07-01 | 76545.21 | 77110.08 | 76538.37 | 76922.64 | +0.58% | 18,800 |
| 2026-06-30 | 77005.51 | 77037.36 | 76329.39 | 76478.67 | -0.33% | 23,400 |
| 2026-06-29 | 77055.21 | 77252.78 | 76621.75 | 76728.37 | -0.48% | 18,900 |
| 2026-06-26 | 77100.47 | 77100.47 | 77100.47 | 77100.47 | +0.00% | 0 |
| 2026-06-25 | 77391.07 | 77803.18 | 76993.16 | 77100.47 | +0.14% | 47,500 |
| 2026-06-24 | 76229.76 | 77190.37 | 76121.59 | 76991.22 | +1.04% | 19,800 |
| 2026-06-23 | 77086.05 | 77194.83 | 76082.51 | 76200.68 | -1.16% | 12,200 |
| 2026-06-22 | 77160.67 | 77325.56 | 77008.02 | 77094.07 | +0.38% | 13,400 |
| 2026-06-19 | 76852.86 | 76901.65 | 76469.72 | 76802.90 | -0.78% | 18,000 |
| 2026-06-18 | 77131.66 | 77492.33 | 76953.00 | 77409.98 | +0.33% | 17,900 |
| 2026-06-17 | 77080.09 | 77218.99 | 76768.49 | 77155.62 | +0.45% | 17,800 |
| 2026-06-16 | 76526.77 | 76846.74 | 76443.34 | 76808.48 | +0.71% | 12,700 |
| 2026-06-15 | 76725.27 | 76821.07 | 76140.44 | 76264.33 | +0.97% | 18,500 |
| 2026-06-12 | 74709.27 | 75608.02 | 74453.39 | 75527.95 | +2.30% | 16,100 |
| 2026-06-11 | 73615.99 | 74394.34 | 73518.75 | 73832.55 | -0.20% | 27,500 |
| 2026-06-10 | 73988.27 | 74613.01 | 73897.57 | 73983.18 | +0.09% | 16,700 |
| 2026-06-09 | 74035.41 | 74035.41 | 73426.18 | 73918.76 | +0.54% | 12,100 |
| 2026-06-08 | 73421.61 | 73934.35 | 73318.94 | 73524.26 | -0.97% | 17,600 |
| 2026-06-05 | 74629.94 | 74717.57 | 73988.75 | 74243.34 | -0.16% | 18,000 |
| 2026-06-04 | 73935.83 | 74544.24 | 73807.30 | 74360.01 | +0.02% | 19,200 |
| 2026-06-03 | 74507.73 | 74515.65 | 73492.60 | 74346.17 | -0.41% | 14,900 |
| 2026-06-02 | 73945.20 | 74862.19 | 73815.12 | 74649.84 | +0.52% | 19,300 |
| 2026-06-01 | 75203.02 | 75367.93 | 74203.68 | 74267.34 | -0.68% | 13,500 |
| 2026-05-29 | 75988.51 | 76220.02 | 74589.11 | 74775.74 | -1.44% | 19,500 |
| 2026-05-28 | 75867.80 | 75867.80 | 75867.80 | 75867.80 | +0.00% | 0 |
| 2026-05-27 | 75939.86 | 76224.68 | 75748.21 | 75867.80 | -0.19% | 26,000 |
| 2026-05-26 | 76224.14 | 76627.04 | 75909.68 | 76009.70 | -0.63% | 11,500 |
| 2026-05-25 | 76135.82 | 76559.07 | 76097.02 | 76488.96 | +1.42% | 11,600 |
| 2026-05-22 | 75260.39 | 75810.97 | 75230.75 | 75415.35 | +0.31% | 9,400 |
| 2026-05-21 | 75732.42 | 75945.79 | 74996.78 | 75183.36 | -0.18% | 20,600 |
| 2026-05-20 | 74806.49 | 75406.18 | 74529.41 | 75318.39 | +0.16% | 11,500 |
| 2026-05-19 | 75441.27 | 75746.27 | 75115.99 | 75200.85 | -0.15% | 13,100 |
| 2026-05-18 | 74807.97 | 75466.60 | 74180.26 | 75315.04 | +0.10% | 16,100 |
| 2026-05-15 | 75497.10 | 75870.36 | 75139.41 | 75237.99 | -0.21% | 15,200 |
| 2026-05-14 | 74947.12 | 75681.88 | 74526.77 | 75398.72 | +1.06% | 35,800 |
| 2026-05-13 | 74439.34 | 75191.57 | 74134.48 | 74608.98 | +0.07% | 18,200 |
| 2026-05-12 | 75688.39 | 75741.96 | 74449.50 | 74559.24 | -1.92% | 15,200 |
| 2026-05-11 | 76624.21 | 76678.52 | 75957.40 | 76015.28 | -1.70% | 23,980,560 |
| 2026-05-08 | 77644.58 | 77647.44 | 77146.43 | 77328.19 | -0.66% | 13,511,900 |
| 2026-05-07 | 78339.50 | 78384.70 | 77713.21 | 77844.52 | -0.15% | 21,706,780 |
| 2026-05-06 | 77435.79 | 78022.78 | 76773.25 | 77958.52 | +1.22% | 15,918,710 |
| 2026-05-05 | 77102.88 | 77151.33 | 76515.03 | 77017.79 | -0.33% | 14,580,600 |
| 2026-05-04 | 77263.28 | 77910.75 | 76939.54 | 77269.40 | +0.46% | 23,661,760 |
| 2026-04-30 | 76990.12 | 77254.33 | 76258.86 | 76913.50 | -0.75% | 27,126,080 |
| 2026-04-29 | 77241.92 | 77982.51 | 77136.20 | 77496.36 | +0.79% | 18,226,430 |
| 2026-04-28 | 77085.84 | 77493.53 | 76741.06 | 76886.91 | -0.54% | 17,064,230 |
| 2026-04-27 | 76856.99 | 77420.04 | 76754.20 | 77303.63 | +0.83% | 19,254,370 |
| 2026-04-24 | 77474.06 | 77710.82 | 76403.87 | 76664.21 | -1.29% | 14,472,320 |
| 2026-04-23 | 77993.32 | 78178.54 | 77574.18 | 77664.00 | -1.09% | 25,059,420 |
| 2026-04-22 | 79025.56 | 79031.03 | 78442.30 | 78516.49 | -0.95% | 17,886,120 |
| 2026-04-21 | 78617.22 | 79367.08 | 78522.96 | 79273.33 | +0.96% | 11,061,180 |
| 2026-04-20 | 78641.53 | 78942.45 | 78203.30 | 78520.30 | +0.03% | 13,773,130 |
| 2026-04-17 | 77978.82 | 78553.45 | 77726.23 | 78493.54 | +0.65% | 14,895,550 |
| 2026-04-16 | 78684.36 | 78730.32 | 77674.93 | 77988.68 | -0.16% | 34,386,920 |
| 2026-04-15 | 77982.87 | 78270.42 | 77849.52 | 78111.24 | +1.64% | 16,226,340 |
| 2026-04-13 | 75940.48 | 77063.41 | 75868.32 | 76847.57 | -0.91% | 19,628,380 |
| 2026-04-10 | 77114.65 | 77622.50 | 76851.16 | 77550.25 | +1.20% | 16,539,500 |
| 2026-04-09 | 77264.75 | 77429.33 | 76347.90 | 76631.65 | -1.20% | 36,231,760 |
| 2026-04-08 | 77298.35 | 77635.54 | 77042.15 | 77562.90 | +3.95% | 28,462,060 |
| 2026-04-07 | 73735.67 | 74686.32 | 73282.41 | 74616.58 | +0.69% | 13,653,740 |
| 2026-04-06 | 73480.75 | 74207.46 | 72728.66 | 74106.85 | +1.07% | 14,183,580 |
| 2026-04-02 | 72262.70 | 73568.54 | 71545.81 | 73319.55 | +0.25% | 33,242,230 |
| 2026-04-01 | 73787.06 | 73964.58 | 72971.68 | 73134.32 | +1.65% | 21,573,160 |
| 2026-03-30 | 72603.07 | 73165.32 | 71774.13 | 71947.55 | -2.22% | 28,065,860 |
| 2026-03-27 | 74889.40 | 74904.91 | 73534.41 | 73583.22 | -2.25% | 24,938,660 |
| 2026-03-25 | 74650.12 | 75849.76 | 74550.47 | 75273.45 | +1.63% | 31,882,540 |
| 2026-03-24 | 74208.38 | 74489.39 | 73084.46 | 74068.45 | +1.89% | 20,942,510 |
| 2026-03-23 | 73732.91 | 73732.91 | 72558.44 | 72696.39 | -2.46% | 20,371,850 |
| 2026-03-20 | 74568.80 | 75286.39 | 74385.04 | 74532.96 | +0.44% | 19,268,610 |
| 2026-03-19 | 74752.28 | 75354.18 | 73950.95 | 74207.24 | -3.26% | 31,310,710 |
| 2026-03-18 | 76359.31 | 77000.22 | 76187.92 | 76704.13 | +0.83% | 20,022,120 |
| 2026-03-17 | 75824.17 | 76304.26 | 75324.73 | 76070.84 | +0.75% | 36,787,730 |
| 2026-03-16 | 74425.83 | 75805.27 | 73949.76 | 75502.85 | +1.26% | 17,515,800 |
| 2026-03-13 | 75452.16 | 75576.20 | 74454.60 | 74563.92 | -1.93% | 19,300,080 |
| 2026-03-12 | 76369.66 | 76681.71 | 75871.18 | 76034.42 | -1.08% | 23,408,450 |
| 2026-03-11 | 78241.15 | 78324.37 | 76759.26 | 76863.71 | -1.72% | 16,596,230 |
| 2026-03-10 | 78376.15 | 78526.25 | 77745.47 | 78205.98 | +0.82% | 22,369,140 |
| 2026-03-09 | 77053.34 | 77711.35 | 76424.55 | 77566.16 | -1.71% | 17,319,870 |
| 2026-03-06 | 79738.58 | 79753.03 | 78812.18 | 78918.90 | -1.37% | 18,419,040 |
| 2026-03-05 | 79530.73 | 80303.83 | 79201.69 | 80015.90 | +1.14% | 22,896,860 |
| 2026-03-04 | 78544.56 | 79527.41 | 78443.20 | 79116.19 | -1.40% | 22,340,380 |
| 2026-03-02 | 78512.05 | 80632.55 | 78512.05 | 80238.85 | -1.29% | 31,656,370 |
| 2026-02-27 | 82218.06 | 82246.17 | 81159.15 | 81287.19 | -1.17% | 16,511,050 |
| 2026-02-26 | 82409.72 | 82579.16 | 81970.47 | 82248.61 | -0.03% | 123,757,600 |
| 2026-02-25 | 82530.22 | 82957.91 | 82132.63 | 82276.07 | +0.06% | 19,509,260 |
| 2026-02-24 | 83058.68 | 83079.51 | 81934.73 | 82225.92 | -1.28% | 20,383,420 |
| 2026-02-23 | 82904.97 | 83486.15 | 82904.97 | 83294.66 | +0.58% | 18,900,300 |
| 2026-02-20 | 82281.35 | 83132.08 | 82206.21 | 82814.71 | +0.38% | 19,907,840 |
| 2026-02-19 | 83971.41 | 83979.36 | 82264.20 | 82498.14 | -1.48% | 11,285,890 |
| 2026-02-18 | 83569.54 | 83770.05 | 83163.62 | 83734.25 | +0.34% | 16,934,180 |
| 2026-02-17 | 83198.47 | 83598.00 | 82987.43 | 83450.96 | +0.21% | 12,275,220 |
| 2026-02-16 | 82475.94 | 83333.49 | 82276.95 | 83277.15 | +0.79% | 34,474,860 |
| 2026-02-13 | 82917.34 | 83079.70 | 82534.55 | 82626.76 | -1.25% | 30,689,330 |
| 2026-02-12 | 83934.74 | 84061.62 | 83516.67 | 83674.92 | -0.66% | 37,066,280 |
| 2026-02-11 | 84340.69 | 84487.34 | 84081.25 | 84233.64 | -0.05% | 24,465,120 |
| 2026-02-10 | 84215.12 | 84482.95 | 84063.47 | 84273.92 | +0.25% | 45,774,250 |
| 2026-02-09 | 84178.18 | 84314.68 | 83860.42 | 84065.75 | +0.58% | 15,647,220 |
| 2026-02-06 | 83252.89 | 83612.12 | 82925.35 | 83580.40 | +0.32% | 18,133,320 |
| 2026-02-05 | 83752.07 | 83784.17 | 83151.62 | 83313.93 | -0.60% | 25,534,620 |
| 2026-02-04 | 83234.36 | 83947.53 | 83119.95 | 83817.69 | +0.09% | 20,185,560 |
| 2026-02-03 | 85314.35 | 85871.73 | 83501.22 | 83739.13 | +2.54% | 21,793,070 |
| 2026-02-02 | 82389.63 | 82725.71 | 79899.42 | 81666.46 | +1.17% | 34,156,700 |
| 2026-02-01 | 81947.31 | 82726.65 | 79899.42 | 80722.94 | -1.88% | 0 |
| 2026-01-30 | 81950.05 | 82430.82 | 81941.03 | 82269.78 | -0.36% | 14,677,880 |
| 2026-01-29 | 82367.21 | 82689.96 | 81707.94 | 82566.37 | +0.27% | 24,870,760 |
| 2026-01-28 | 81890.02 | 82503.97 | 81814.75 | 82344.68 | +0.60% | 34,176,360 |
| 2026-01-27 | 81503.20 | 82084.92 | 81088.59 | 81857.48 | +0.39% | 27,269,600 |
| 2026-01-23 | 82336.06 | 82516.27 | 81471.82 | 81537.70 | -0.94% | 20,397,480 |
| 2026-01-22 | 82460.15 | 82783.18 | 81874.39 | 82307.37 | +0.49% | 26,852,320 |
| 2026-01-21 | 81763.26 | 82407.05 | 81124.45 | 81909.63 | -0.33% | 14,075,030 |
| 2026-01-20 | 83200.50 | 83254.28 | 82010.58 | 82180.47 | -1.28% | 13,390,760 |
| 2026-01-19 | 83489.55 | 83539.93 | 82898.31 | 83246.18 | -0.39% | 15,308,590 |
| 2026-01-16 | 83665.43 | 84134.97 | 83456.50 | 83570.35 | +0.23% | 24,300,700 |
| 2026-01-14 | 83370.06 | 83809.98 | 83185.20 | 83382.71 | -0.29% | 14,652,970 |
| 2026-01-13 | 84071.56 | 84258.03 | 83262.79 | 83627.69 | -0.30% | 15,281,650 |
| 2026-01-12 | 83434.15 | 83962.33 | 82861.07 | 83878.17 | +0.36% | 12,052,150 |
| 2026-01-09 | 84021.75 | 84406.22 | 83402.28 | 83576.24 | -0.72% | 12,920,120 |
| 2026-01-08 | 84777.73 | 84965.27 | 84110.10 | 84180.96 | -0.92% | 27,050,570 |
| 2026-01-07 | 84889.26 | 85075.99 | 84617.49 | 84961.14 | -0.12% | 20,072,450 |
| 2026-01-06 | 85346.75 | 85397.78 | 84900.10 | 85063.34 | -0.44% | 23,972,690 |
| 2026-01-05 | 85616.07 | 85883.50 | 85315.33 | 85439.62 | -0.38% | 13,003,680 |
| 2026-01-02 | 85257.52 | 85812.27 | 85068.88 | 85762.01 | +0.67% | 18,296,780 |
| 2026-01-01 | 85246.20 | 85451.70 | 85101.52 | 85188.60 | -0.04% | 21,527,740 |
| 2025-12-31 | 84785.60 | 85437.17 | 84705.57 | 85220.60 | +0.64% | 12,197,600 |
| 2025-12-30 | 84603.18 | 84806.99 | 84470.94 | 84675.08 | -0.02% | 7,652,812 |
| 2025-12-29 | 85003.06 | 85250.00 | 84637.86 | 84695.54 | -0.41% | 54,207,910 |
| 2025-12-26 | 85372.05 | 85378.51 | 84937.82 | 85041.45 | -0.43% | 5,685,676 |
| 2025-12-24 | 85528.34 | 85738.18 | 85342.19 | 85408.70 | -0.14% | 9,825,747 |
| 2025-12-23 | 85689.36 | 85704.93 | 85342.99 | 85524.84 | -0.05% | 7,248,663 |
| 2025-12-22 | 85139.93 | 85601.33 | 85139.93 | 85567.48 | +0.75% | 7,060,113 |
| 2025-12-19 | 84755.03 | 85067.50 | 84734.96 | 84929.36 | +0.53% | 9,057,636 |
| 2025-12-18 | 84491.30 | 84780.19 | 84238.43 | 84481.81 | -0.09% | 14,920,950 |
| 2025-12-17 | 84857.57 | 84889.45 | 84415.98 | 84559.65 | -0.14% | 11,203,130 |
| 2025-12-16 | 85021.03 | 85059.96 | 84620.61 | 84679.86 | -0.63% | 9,552,236 |
| 2025-12-15 | 84891.45 | 85278.63 | 84840.32 | 85213.36 | -0.06% | 10,532,900 |
| 2025-12-12 | 85038.75 | 85320.82 | 84956.74 | 85267.66 | +0.53% | 8,143,979 |
| 2025-12-11 | 84457.48 | 84906.93 | 84150.19 | 84818.13 | +0.51% | 15,788,320 |
| 2025-12-10 | 84619.97 | 85020.34 | 84313.62 | 84391.27 | -0.32% | 8,730,354 |
| 2025-12-09 | 84741.57 | 84947.89 | 84382.96 | 84666.28 | -0.51% | 8,449,897 |
| 2025-12-08 | 85623.59 | 85722.97 | 84875.59 | 85102.69 | -0.71% | 10,559,580 |
| 2025-12-05 | 85116.57 | 85796.72 | 85078.12 | 85712.37 | +0.52% | 7,885,154 |
| 2025-12-04 | 84986.35 | 85487.21 | 84949.98 | 85265.32 | +0.19% | 17,867,850 |
| 2025-12-03 | 85154.59 | 85269.68 | 84763.64 | 85106.81 | -0.04% | 17,342,180 |
| 2025-12-02 | 85328.03 | 85553.51 | 85053.00 | 85138.27 | -0.59% | 5,792,983 |
| 2025-12-01 | 86065.91 | 86159.02 | 85489.65 | 85641.90 | -0.08% | 8,386,712 |
| 2025-11-28 | 85791.52 | 85969.89 | 85577.82 | 85706.67 | -0.02% | 6,364,334 |
| 2025-11-27 | 85741.13 | 86055.86 | 85473.85 | 85720.38 | +0.13% | 15,779,490 |
| 2025-11-26 | 84506.41 | 85644.19 | 84478.13 | 85609.51 | +1.21% | 13,794,970 |
| 2025-11-25 | 84997.24 | 85110.24 | 84536.73 | 84587.01 | -0.37% | 6,124,425 |
| 2025-11-24 | 85305.70 | 85473.47 | 84710.11 | 84900.71 | -0.39% | 9,573,677 |
| 2025-11-21 | 85347.42 | 85609.40 | 85187.84 | 85231.92 | -0.47% | 14,140,500 |
| 2025-11-20 | 85462.78 | 85801.70 | 85201.22 | 85632.68 | +0.52% | 24,242,540 |
| 2025-11-19 | 84649.95 | 85236.77 | 84525.98 | 85186.47 | +0.61% | 8,829,441 |
| 2025-11-18 | 85050.23 | 85050.23 | 84558.36 | 84673.02 | -0.33% | 10,606,780 |
| 2025-11-17 | 84724.14 | 84988.09 | 84581.08 | 84950.95 | +0.46% | 10,409,760 |
| 2025-11-14 | 84062.76 | 84697.87 | 84029.32 | 84562.78 | +0.10% | 8,050,124 |
| 2025-11-13 | 84490.35 | 84919.43 | 84253.05 | 84478.67 | +0.01% | 25,056,860 |
| 2025-11-12 | 84248.84 | 84652.01 | 84166.75 | 84466.51 | +0.71% | 8,976,234 |
| 2025-11-11 | 83686.44 | 83936.47 | 83124.03 | 83871.32 | +0.40% | 16,412,590 |
| 2025-11-10 | 83208.66 | 83754.49 | 83197.67 | 83535.35 | +0.38% | 11,842,000 |
| 2025-11-07 | 83151.29 | 83390.11 | 82670.95 | 83216.28 | -0.11% | 15,901,890 |
| 2025-11-06 | 83536.08 | 83846.35 | 83237.65 | 83311.01 | -0.18% | 17,840,200 |
| 2025-11-04 | 84006.00 | 84068.01 | 83412.77 | 83459.15 | -0.62% | 9,466,787 |
| 2025-11-03 | 83835.35 | 84127.00 | 83609.54 | 83978.49 | +0.05% | 10,789,940 |
| 2025-10-31 | 84340.76 | 84712.79 | 83905.66 | 83938.71 | -0.55% | 13,241,940 |
| 2025-10-30 | 84754.92 | 84906.95 | 84312.65 | 84404.46 | -0.70% | 14,157,620 |
| 2025-10-29 | 84654.44 | 85105.83 | 84638.68 | 84997.13 | +0.44% | 13,502,310 |
| 2025-10-28 | 84653.43 | 84986.94 | 84219.39 | 84628.16 | -0.18% | 12,893,630 |
| 2025-10-27 | 84291.50 | 84932.08 | 84291.50 | 84778.84 | +0.67% | 11,858,320 |
| 2025-10-24 | 84666.27 | 84707.44 | 83957.15 | 84211.88 | -0.41% | 13,527,230 |
| 2025-10-23 | 85173.36 | 85290.06 | 84445.25 | 84556.40 | +0.15% | 25,554,860 |
| 2025-10-21 | 84481.25 | 84665.44 | 84286.40 | 84426.34 | +0.07% | 3,206,168 |
| 2025-10-20 | 84267.59 | 84656.56 | 84196.79 | 84363.37 | +0.49% | 10,822,580 |
| 2025-10-17 | 83332.48 | 84172.24 | 83206.08 | 83952.19 | +0.58% | 14,283,740 |
| 2025-10-16 | 82798.39 | 83615.48 | 82791.35 | 83467.66 | +1.04% | 27,354,960 |
| 2025-10-15 | 82197.30 | 82727.02 | 82084.37 | 82605.43 | +0.70% | 10,588,770 |
| 2025-10-14 | 82404.71 | 82573.37 | 81781.62 | 82029.98 | -0.36% | 12,482,770 |
| 2025-10-13 | 82050.57 | 82438.50 | 82043.14 | 82327.05 | -0.21% | 8,938,489 |
| 2025-10-10 | 82077.22 | 82654.11 | 82072.93 | 82500.82 | +0.40% | 13,691,780 |
| 2025-10-09 | 81901.34 | 82247.73 | 81667.68 | 82172.10 | +0.49% | 23,106,980 |
| 2025-10-08 | 81884.71 | 82257.74 | 81646.08 | 81773.66 | -0.19% | 15,183,120 |
| 2025-10-07 | 81882.51 | 82309.56 | 81787.48 | 81926.75 | +0.17% | 13,874,130 |
| 2025-10-06 | 81272.87 | 81846.42 | 81155.88 | 81790.12 | +0.72% | 8,687,242 |
| 2025-10-03 | 80690.43 | 81251.99 | 80649.57 | 81207.17 | +0.28% | 13,548,280 |
| 2025-10-01 | 80136.86 | 81068.43 | 80136.86 | 80983.31 | +0.89% | 22,231,680 |
| 2025-09-30 | 80510.39 | 80677.82 | 80201.15 | 80267.62 | -0.12% | 7,045,481 |
| 2025-09-29 | 80600.86 | 80851.38 | 80248.84 | 80364.94 | -0.08% | 8,477,126 |
| 2025-09-26 | 80955.98 | 81033.09 | 80332.41 | 80426.46 | -0.90% | 10,708,740 |
| 2025-09-25 | 81577.42 | 81840.73 | 81092.89 | 81159.68 | -0.68% | 14,753,220 |
| 2025-09-24 | 81916.30 | 82045.47 | 81607.84 | 81715.63 | -0.47% | 15,039,270 |
| 2025-09-23 | 82509.83 | 82891.16 | 81776.53 | 82102.10 | -0.07% | 9,238,171 |
| 2025-09-22 | 82138.99 | 82583.16 | 81997.29 | 82159.97 | -0.56% | 10,184,930 |
| 2025-09-19 | 82946.07 | 82978.63 | 82485.92 | 82626.23 | -0.47% | 9,601,381 |
| 2025-09-18 | 83109.29 | 83141.21 | 82704.92 | 83013.96 | +0.39% | 14,557,130 |
| 2025-09-17 | 82498.97 | 82741.95 | 82490.47 | 82693.71 | +0.38% | 14,602,810 |
| 2025-09-16 | 81851.84 | 82443.48 | 81779.94 | 82380.69 | +0.73% | 8,180,064 |
| 2025-09-15 | 81925.65 | 81998.51 | 81744.70 | 81785.74 | -0.15% | 10,452,000 |
| 2025-09-12 | 81675.86 | 81992.85 | 81641.38 | 81904.70 | +0.44% | 10,313,780 |
| 2025-09-11 | 81277.20 | 81642.22 | 81216.91 | 81548.73 | +0.15% | 13,494,650 |
| 2025-09-10 | 81500.15 | 81643.88 | 81235.42 | 81425.15 | +0.40% | 11,788,920 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+3.69%). Pire mois : Janv (-2.02%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-09
Réponses rapides
Quel est le dernier cours de clôture de BSE Sensex (BSESN.INDX) ?
75051.15 le 2026-09-09, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BSESN.INDX ?
Plus haut à 86159.02 et plus bas à 71545.81 sur les 52 dernières semaines, au 2026-09-09.
Quel est historiquement le mois le plus fort et le plus faible de BSE Sensex ?
Historiquement, le mois le plus fort de BSESN.INDX a été Avr (moyenne +3.69%) et le plus faible Janv (moyenne -2.02%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 912 bougies quotidiennes du data lake Closelook.