BSE Limited (BSE) | Historial de Precios y Rendimientos | 2017 - 2025
Gráfico de Precios Históricos de BSE Limited
Datos de Precios Históricos de BSE Limited
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹2.093,40 | +0,58% | ₹2.080,90 | ₹2.099,90 | ₹2.050,00 | 2,8M |
| 2 oct. 2025 | ₹2.081,40 | 0,00% | ₹2.081,40 | ₹2.081,40 | ₹2.081,40 | N/A |
| 1 oct. 2025 | ₹2.081,40 | +2,02% | ₹2.048,00 | ₹2.085,00 | ₹2.038,00 | 3,7M |
| 30 sept. 2025 | ₹2.040,20 | -2,73% | ₹2.105,00 | ₹2.108,90 | ₹2.035,10 | 3,6M |
| 29 sept. 2025 | ₹2.097,40 | +2,65% | ₹2.055,00 | ₹2.121,00 | ₹2.047,90 | 4,4M |
| 26 sept. 2025 | ₹2.043,20 | 0,00% | ₹2.042,90 | ₹2.084,90 | ₹2.021,50 | 4,5M |
| 25 sept. 2025 | ₹2.043,30 | -1,59% | ₹2.070,00 | ₹2.095,00 | ₹2.040,00 | 5,1M |
| 24 sept. 2025 | ₹2.076,40 | -2,16% | ₹2.122,20 | ₹2.135,00 | ₹2.060,00 | 4,1M |
| 23 sept. 2025 | ₹2.122,20 | -1,58% | ₹2.157,00 | ₹2.160,00 | ₹2.086,40 | 4,9M |
| 22 sept. 2025 | ₹2.156,20 | -1,21% | ₹2.175,00 | ₹2.196,00 | ₹2.150,00 | 2,8M |
| 19 sept. 2025 | ₹2.182,60 | -0,71% | ₹2.200,00 | ₹2.212,00 | ₹2.180,00 | 2,8M |
| 18 sept. 2025 | ₹2.198,30 | -0,52% | ₹2.222,70 | ₹2.239,90 | ₹2.186,40 | 3,0M |
| 17 sept. 2025 | ₹2.209,80 | +0,48% | ₹2.209,30 | ₹2.230,00 | ₹2.201,00 | 2,6M |
| 16 sept. 2025 | ₹2.199,30 | -1,26% | ₹2.235,00 | ₹2.235,70 | ₹2.180,40 | 3,4M |
| 15 sept. 2025 | ₹2.227,40 | +1,19% | ₹2.218,00 | ₹2.254,30 | ₹2.216,20 | 3,4M |
| 12 sept. 2025 | ₹2.201,20 | +1,78% | ₹2.185,00 | ₹2.223,00 | ₹2.179,30 | 4,7M |
| 11 sept. 2025 | ₹2.162,80 | -4,58% | ₹2.272,00 | ₹2.280,00 | ₹2.145,20 | 9,5M |
| 10 sept. 2025 | ₹2.266,50 | -3,68% | ₹2.365,00 | ₹2.368,20 | ₹2.242,40 | 5,2M |
| 9 sept. 2025 | ₹2.353,20 | +0,30% | ₹2.358,60 | ₹2.367,30 | ₹2.315,90 | 2,2M |
| 8 sept. 2025 | ₹2.346,20 | +1,15% | ₹2.329,00 | ₹2.388,90 | ₹2.323,20 | 3,7M |
| 5 sept. 2025 | ₹2.319,60 | +4,51% | ₹2.229,00 | ₹2.347,90 | ₹2.227,00 | 8,0M |
| 4 sept. 2025 | ₹2.219,50 | +0,25% | ₹2.239,00 | ₹2.254,80 | ₹2.205,00 | 3,9M |
| 3 sept. 2025 | ₹2.214,00 | +0,90% | ₹2.210,00 | ₹2.227,80 | ₹2.165,40 | 3,3M |
| 2 sept. 2025 | ₹2.194,20 | +0,63% | ₹2.190,00 | ₹2.252,00 | ₹2.163,00 | 5,0M |
| 1 sept. 2025 | ₹2.180,40 | +4,02% | ₹2.130,00 | ₹2.198,00 | ₹2.107,60 | 6,0M |
| 29 ago. 2025 | ₹2.096,20 | -3,77% | ₹2.180,00 | ₹2.184,00 | ₹2.090,00 | 8,2M |
| 28 ago. 2025 | ₹2.178,40 | -1,68% | ₹2.218,00 | ₹2.230,00 | ₹2.170,00 | 4,3M |
| 27 ago. 2025 | ₹2.215,60 | 0,00% | ₹2.215,60 | ₹2.215,60 | ₹2.215,60 | N/A |
| 26 ago. 2025 | ₹2.215,60 | -3,28% | ₹2.282,00 | ₹2.290,00 | ₹2.212,00 | 5,7M |
| 25 ago. 2025 | ₹2.290,80 | -1,80% | ₹2.335,00 | ₹2.342,90 | ₹2.286,10 | 4,0M |
| 22 ago. 2025 | ₹2.332,80 | +0,03% | ₹2.331,30 | ₹2.353,50 | ₹2.292,20 | 5,9M |
| 21 ago. 2025 | ₹2.332,20 | -7,56% | ₹2.524,00 | ₹2.529,80 | ₹2.325,00 | 12,2M |
| 20 ago. 2025 | ₹2.523,00 | +1,26% | ₹2.505,00 | ₹2.533,00 | ₹2.485,10 | 2,7M |
| 19 ago. 2025 | ₹2.491,50 | -0,13% | ₹2.505,00 | ₹2.532,00 | ₹2.470,00 | 3,2M |
| 18 ago. 2025 | ₹2.494,80 | +0,52% | ₹2.520,00 | ₹2.550,00 | ₹2.487,00 | 3,2M |
| 14 ago. 2025 | ₹2.482,00 | -0,58% | ₹2.500,00 | ₹2.514,40 | ₹2.456,00 | 2,7M |
| 13 ago. 2025 | ₹2.496,40 | +5,39% | ₹2.385,00 | ₹2.501,90 | ₹2.381,90 | 5,4M |
| 12 ago. 2025 | ₹2.368,70 | -1,15% | ₹2.400,00 | ₹2.411,00 | ₹2.346,50 | 2,6M |
| 11 ago. 2025 | ₹2.396,30 | +0,14% | ₹2.400,00 | ₹2.421,00 | ₹2.370,00 | 3,3M |
| 8 ago. 2025 | ₹2.392,90 | -2,02% | ₹2.500,00 | ₹2.503,60 | ₹2.382,30 | 6,7M |
| 7 ago. 2025 | ₹2.442,20 | +2,29% | ₹2.370,00 | ₹2.454,00 | ₹2.359,30 | 4,6M |
| 6 ago. 2025 | ₹2.387,60 | +0,86% | ₹2.370,40 | ₹2.428,00 | ₹2.282,00 | 9,4M |
| 5 ago. 2025 | ₹2.367,20 | -4,80% | ₹2.492,00 | ₹2.494,10 | ₹2.346,10 | 7,0M |
| 4 ago. 2025 | ₹2.486,60 | +3,12% | ₹2.420,00 | ₹2.495,00 | ₹2.381,20 | 3,3M |
| 1 ago. 2025 | ₹2.411,30 | -0,66% | ₹2.429,30 | ₹2.470,00 | ₹2.383,50 | 3,1M |
| 31 jul. 2025 | ₹2.427,40 | -1,22% | ₹2.427,50 | ₹2.474,70 | ₹2.416,00 | 2,9M |
| 30 jul. 2025 | ₹2.457,50 | -1,19% | ₹2.495,00 | ₹2.496,60 | ₹2.447,00 | 1,8M |
| 29 jul. 2025 | ₹2.487,10 | +1,52% | ₹2.450,00 | ₹2.500,00 | ₹2.438,00 | 2,6M |
| 28 jul. 2025 | ₹2.449,90 | -0,17% | ₹2.460,00 | ₹2.524,50 | ₹2.427,00 | 3,5M |
| 25 jul. 2025 | ₹2.454,00 | -3,68% | ₹2.538,90 | ₹2.542,00 | ₹2.444,20 | 3,6M |
| 24 jul. 2025 | ₹2.547,80 | -0,37% | ₹2.558,90 | ₹2.566,00 | ₹2.521,00 | 2,6M |
| 23 jul. 2025 | ₹2.557,20 | +0,35% | ₹2.554,00 | ₹2.566,90 | ₹2.510,00 | 2,7M |
| 22 jul. 2025 | ₹2.548,40 | +1,07% | ₹2.570,00 | ₹2.570,90 | ₹2.540,00 | 3,2M |
| 21 jul. 2025 | ₹2.521,30 | +2,97% | ₹2.450,00 | ₹2.535,00 | ₹2.433,10 | 4,7M |
| 18 jul. 2025 | ₹2.448,50 | -1,07% | ₹2.480,00 | ₹2.487,10 | ₹2.435,00 | 3,3M |
| 17 jul. 2025 | ₹2.474,90 | -2,18% | ₹2.540,00 | ₹2.549,00 | ₹2.446,60 | 4,4M |
| 16 jul. 2025 | ₹2.530,00 | -0,63% | ₹2.550,00 | ₹2.585,00 | ₹2.523,10 | 4,4M |
| 15 jul. 2025 | ₹2.546,00 | +3,47% | ₹2.479,00 | ₹2.554,20 | ₹2.444,80 | 5,7M |
| 14 jul. 2025 | ₹2.460,70 | +3,78% | ₹2.425,00 | ₹2.477,20 | ₹2.390,80 | 7,6M |
| 11 jul. 2025 | ₹2.371,10 | -3,86% | ₹2.466,40 | ₹2.476,20 | ₹2.365,30 | 7,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹2.093,40 | +2,46% | ₹2.055,00 | ₹2.121,00 | ₹2.035,10 | 14,6M |
| 22 sept. 2025 | ₹2.043,20 | -6,39% | ₹2.175,00 | ₹2.196,00 | ₹2.021,50 | 21,4M |
| 15 sept. 2025 | ₹2.182,60 | -0,84% | ₹2.218,00 | ₹2.254,30 | ₹2.180,00 | 15,2M |
| 8 sept. 2025 | ₹2.201,20 | -5,10% | ₹2.329,00 | ₹2.388,90 | ₹2.145,20 | 25,2M |
| 1 sept. 2025 | ₹2.319,60 | +10,66% | ₹2.130,00 | ₹2.347,90 | ₹2.107,60 | 26,2M |
| 25 ago. 2025 | ₹2.096,20 | -10,14% | ₹2.335,00 | ₹2.342,90 | ₹2.090,00 | 22,1M |
| 18 ago. 2025 | ₹2.332,80 | -6,01% | ₹2.520,00 | ₹2.550,00 | ₹2.292,20 | 27,1M |
| 11 ago. 2025 | ₹2.482,00 | +3,72% | ₹2.400,00 | ₹2.514,40 | ₹2.346,50 | 14,0M |
| 4 ago. 2025 | ₹2.392,90 | -0,76% | ₹2.420,00 | ₹2.503,60 | ₹2.282,00 | 31,0M |
| 28 jul. 2025 | ₹2.411,30 | -1,74% | ₹2.460,00 | ₹2.524,50 | ₹2.383,50 | 14,0M |
| 21 jul. 2025 | ₹2.454,00 | +0,22% | ₹2.450,00 | ₹2.570,90 | ₹2.433,10 | 16,9M |
| 14 jul. 2025 | ₹2.448,50 | +3,26% | ₹2.425,00 | ₹2.585,00 | ₹2.390,80 | 25,4M |
| 7 jul. 2025 | ₹2.371,10 | -10,02% | ₹2.635,20 | ₹2.680,00 | ₹2.365,30 | 41,7M |
| 30 jun. 2025 | ₹2.635,20 | -5,06% | ₹2.788,90 | ₹2.825,90 | ₹2.613,10 | 24,8M |
| 23 jun. 2025 | ₹2.775,60 | +3,26% | ₹2.670,00 | ₹2.865,60 | ₹2.648,00 | 24,8M |
| 16 jun. 2025 | ₹2.688,10 | -0,85% | ₹2.725,00 | ₹2.769,00 | ₹2.500,00 | 31,8M |
| 9 jun. 2025 | ₹2.711,20 | -7,57% | ₹2.970,00 | ₹3.030,00 | ₹2.653,00 | 42,2M |
| 2 jun. 2025 | ₹2.933,20 | +9,69% | ₹2.690,00 | ₹2.985,00 | ₹2.647,00 | 47,9M |
| 26 may. 2025 | ₹2.674,00 | +9,23% | ₹2.480,00 | ₹2.690,00 | ₹2.385,00 | 45,6M |
| 19 may. 2025 | ₹2.448,00 | +0,89% | ₹2.438,33 | ₹2.529,33 | ₹2.298,33 | 56,6M |
| 12 may. 2025 | ₹2.426,33 | +10,76% | ₹2.300,00 | ₹2.474,17 | ₹2.288,33 | 53,0M |
| 5 may. 2025 | ₹2.190,67 | +4,04% | ₹2.116,67 | ₹2.298,00 | ₹2.073,33 | 73,1M |
| 28 abr. 2025 | ₹2.105,67 | +0,21% | ₹2.100,00 | ₹2.269,33 | ₹2.090,67 | 33,9M |
| 21 abr. 2025 | ₹2.101,17 | +6,28% | ₹1.993,67 | ₹2.198,33 | ₹1.990,00 | 54,5M |
| 14 abr. 2025 | ₹1.977,00 | +5,07% | ₹1.917,00 | ₹2.013,33 | ₹1.907,00 | 22,3M |
| 7 abr. 2025 | ₹1.881,58 | +2,31% | ₹1.666,68 | ₹1.908,00 | ₹1.659,45 | 40,5M |
| 31 mar. 2025 | ₹1.839,15 | +0,69% | ₹1.848,00 | ₹1.929,07 | ₹1.810,00 | 53,4M |
| 24 mar. 2025 | ₹1.826,60 | +14,65% | ₹1.613,33 | ₹1.844,80 | ₹1.484,33 | 115,9M |
| 17 mar. 2025 | ₹1.593,25 | +21,74% | ₹1.323,20 | ₹1.616,67 | ₹1.300,33 | 61,5M |
| 10 mar. 2025 | ₹1.308,75 | -6,03% | ₹1.390,00 | ₹1.411,27 | ₹1.227,33 | 64,6M |
| 3 mar. 2025 | ₹1.392,77 | -9,83% | ₹1.538,33 | ₹1.538,33 | ₹1.345,03 | 96,7M |
| 24 feb. 2025 | ₹1.544,57 | -19,52% | ₹1.883,33 | ₹1.914,00 | ₹1.517,07 | 39,4M |
| 17 feb. 2025 | ₹1.919,27 | +12,45% | ₹1.699,83 | ₹2.015,82 | ₹1.657,00 | 46,1M |
| 10 feb. 2025 | ₹1.706,85 | -10,58% | ₹1.910,00 | ₹1.931,65 | ₹1.681,37 | 37,2M |
| 3 feb. 2025 | ₹1.908,70 | +5,96% | ₹1.777,00 | ₹1.952,67 | ₹1.756,67 | 27,3M |
| 27 ene. 2025 | ₹1.801,35 | -7,40% | ₹1.903,00 | ₹1.921,10 | ₹1.710,55 | 31,2M |
| 20 ene. 2025 | ₹1.945,20 | -2,72% | ₹2.023,33 | ₹2.044,47 | ₹1.867,00 | 20,5M |
| 13 ene. 2025 | ₹1.999,58 | +17,12% | ₹1.690,17 | ₹2.010,30 | ₹1.674,37 | 36,2M |
| 6 ene. 2025 | ₹1.707,22 | -4,08% | ₹1.783,33 | ₹1.821,67 | ₹1.684,98 | 20,5M |
| 30 dic. 2024 | ₹1.779,92 | +1,16% | ₹1.750,00 | ₹1.853,80 | ₹1.738,47 | 16,7M |
| 23 dic. 2024 | ₹1.759,50 | -4,77% | ₹1.866,67 | ₹1.881,33 | ₹1.752,38 | 12,9M |
| 16 dic. 2024 | ₹1.847,62 | -1,63% | ₹1.885,00 | ₹1.945,98 | ₹1.818,33 | 24,1M |
| 9 dic. 2024 | ₹1.878,32 | +4,42% | ₹1.792,33 | ₹1.905,90 | ₹1.769,97 | 35,6M |
| 2 dic. 2024 | ₹1.798,82 | +15,54% | ₹1.553,33 | ₹1.815,00 | ₹1.495,20 | 67,6M |
| 25 nov. 2024 | ₹1.556,92 | -1,04% | ₹1.613,33 | ₹1.651,67 | ₹1.426,67 | 70,5M |
| 18 nov. 2024 | ₹1.573,32 | +3,79% | ₹1.521,33 | ₹1.619,33 | ₹1.490,62 | 26,3M |
| 11 nov. 2024 | ₹1.515,93 | -3,11% | ₹1.558,33 | ₹1.596,33 | ₹1.483,90 | 28,0M |
| 4 nov. 2024 | ₹1.564,63 | +5,16% | ₹1.481,33 | ₹1.656,33 | ₹1.457,33 | 43,3M |
| 28 oct. 2024 | ₹1.487,88 | +9,87% | ₹1.373,33 | ₹1.508,00 | ₹1.362,37 | 26,9M |
| 21 oct. 2024 | ₹1.354,25 | -4,96% | ₹1.440,33 | ₹1.486,33 | ₹1.331,22 | 40,1M |
| 14 oct. 2024 | ₹1.424,93 | -4,93% | ₹1.512,00 | ₹1.663,27 | ₹1.367,00 | 97,7M |
| 7 oct. 2024 | ₹1.498,82 | +9,45% | ₹1.396,67 | ₹1.516,67 | ₹1.260,35 | 86,0M |
| 30 sept. 2024 | ₹1.369,38 | +12,68% | ₹1.193,33 | ₹1.411,67 | ₹1.193,32 | 75,7M |
| 23 sept. 2024 | ₹1.215,32 | -8,51% | ₹1.333,67 | ₹1.400,00 | ₹1.208,33 | 36,4M |
| 16 sept. 2024 | ₹1.328,32 | +37,28% | ₹986,67 | ₹1.350,00 | ₹985,00 | 130,4M |
| 9 sept. 2024 | ₹967,57 | +2,78% | ₹939,73 | ₹981,97 | ₹913,77 | 8,6M |
| 2 sept. 2024 | ₹941,42 | -0,30% | ₹946,50 | ₹977,48 | ₹900,03 | 12,0M |
| 26 ago. 2024 | ₹944,22 | +3,32% | ₹918,47 | ₹950,00 | ₹893,67 | 12,6M |
| 19 ago. 2024 | ₹913,88 | +3,62% | ₹890,65 | ₹933,33 | ₹882,00 | 14,5M |
| 12 ago. 2024 | ₹881,98 | -0,17% | ₹866,67 | ₹892,33 | ₹841,67 | 8,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹2.093,40 | +2,61% | ₹2.048,00 | ₹2.099,90 | ₹2.038,00 | 6,5M |
| 1 sept. 2025 | ₹2.040,20 | -2,67% | ₹2.130,00 | ₹2.388,90 | ₹2.021,50 | 96,1M |
| 1 ago. 2025 | ₹2.096,20 | -13,64% | ₹2.429,30 | ₹2.550,00 | ₹2.090,00 | 97,3M |
| 1 jul. 2025 | ₹2.427,40 | -12,37% | ₹2.778,00 | ₹2.825,90 | ₹2.365,30 | 116,7M |
| 1 jun. 2025 | ₹2.770,10 | +3,59% | ₹2.690,00 | ₹3.030,00 | ₹2.500,00 | 149,8M |
| 1 may. 2025 | ₹2.674,00 | +26,15% | ₹2.120,33 | ₹2.690,00 | ₹2.073,33 | 235,0M |
| 1 abr. 2025 | ₹2.119,67 | +16,04% | ₹1.848,00 | ₹2.269,33 | ₹1.659,45 | 197,9M |
| 1 mar. 2025 | ₹1.826,60 | +18,26% | ₹1.538,33 | ₹1.844,80 | ₹1.227,33 | 338,6M |
| 1 feb. 2025 | ₹1.544,57 | -12,67% | ₹1.774,50 | ₹2.015,82 | ₹1.517,07 | 153,7M |
| 1 ene. 2025 | ₹1.768,65 | -0,37% | ₹1.776,00 | ₹2.044,47 | ₹1.674,37 | 112,7M |
| 1 dic. 2024 | ₹1.775,13 | +14,02% | ₹1.553,33 | ₹1.945,98 | ₹1.495,20 | 148,9M |
| 1 nov. 2024 | ₹1.556,92 | +4,59% | ₹1.494,10 | ₹1.656,33 | ₹1.426,67 | 169,6M |
| 1 oct. 2024 | ₹1.488,53 | +21,19% | ₹1.248,33 | ₹1.663,27 | ₹1.230,03 | 316,5M |
| 1 sept. 2024 | ₹1.228,22 | +30,08% | ₹946,50 | ₹1.400,00 | ₹900,03 | 195,7M |
| 1 ago. 2024 | ₹944,22 | +10,80% | ₹870,33 | ₹950,00 | ₹768,70 | 69,0M |
| 1 jul. 2024 | ₹852,15 | -1,01% | ₹866,67 | ₹873,25 | ₹705,00 | 70,4M |
| 1 jun. 2024 | ₹860,85 | -4,13% | ₹933,00 | ₹940,00 | ₹808,33 | 43,9M |
| 1 may. 2024 | ₹897,95 | -3,45% | ₹957,33 | ₹966,67 | ₹836,47 | 59,2M |
| 1 abr. 2024 | ₹930,05 | +10,90% | ₹852,47 | ₹1.088,23 | ₹843,33 | 114,9M |
| 1 mar. 2024 | ₹838,63 | +6,30% | ₹790,00 | ₹856,67 | ₹647,02 | 52,1M |
| 1 feb. 2024 | ₹788,95 | +1,86% | ₹780,90 | ₹866,32 | ₹719,95 | 49,8M |
| 1 ene. 2024 | ₹774,53 | +4,61% | ₹741,67 | ₹785,30 | ₹660,20 | 47,0M |
| 1 dic. 2023 | ₹740,40 | -10,33% | ₹833,33 | ₹865,00 | ₹734,00 | 56,9M |
| 1 nov. 2023 | ₹825,65 | +32,95% | ₹626,00 | ₹848,10 | ₹583,50 | 139,2M |
| 1 oct. 2023 | ₹621,00 | +43,53% | ₹433,33 | ₹648,63 | ₹417,55 | 138,6M |
| 1 sept. 2023 | ₹432,65 | +22,13% | ₹355,43 | ₹479,33 | ₹341,33 | 177,4M |
| 1 ago. 2023 | ₹354,25 | +31,33% | ₹270,67 | ₹361,63 | ₹268,00 | 174,2M |
| 1 jul. 2023 | ₹269,75 | +32,98% | ₹203,93 | ₹271,33 | ₹203,92 | 198,2M |
| 1 jun. 2023 | ₹202,85 | +9,12% | ₹186,53 | ₹208,10 | ₹183,82 | 86,6M |
| 1 may. 2023 | ₹185,90 | +6,66% | ₹175,00 | ₹188,10 | ₹168,83 | 55,0M |
| 1 abr. 2023 | ₹174,30 | +21,34% | ₹145,00 | ₹176,40 | ₹144,37 | 58,5M |
| 1 mar. 2023 | ₹143,65 | -2,23% | ₹147,67 | ₹162,88 | ₹135,40 | 52,7M |
| 1 feb. 2023 | ₹146,92 | -14,16% | ₹172,00 | ₹174,80 | ₹142,35 | 32,9M |
| 1 ene. 2023 | ₹171,15 | -5,77% | ₹181,33 | ₹190,33 | ₹167,68 | 23,6M |
| 1 dic. 2022 | ₹181,63 | -5,60% | ₹193,33 | ₹198,90 | ₹173,83 | 43,6M |
| 1 nov. 2022 | ₹192,40 | -2,19% | ₹197,47 | ₹204,63 | ₹184,68 | 35,5M |
| 1 oct. 2022 | ₹196,70 | -2,61% | ₹202,43 | ₹207,57 | ₹193,70 | 28,5M |
| 1 sept. 2022 | ₹201,97 | -6,97% | ₹215,83 | ₹236,67 | ₹198,33 | 59,6M |
| 1 ago. 2022 | ₹217,10 | -4,01% | ₹227,00 | ₹237,63 | ₹208,08 | 61,1M |
| 1 jul. 2022 | ₹226,17 | +13,67% | ₹198,32 | ₹228,98 | ₹195,48 | 76,0M |
| 1 jun. 2022 | ₹198,97 | -21,03% | ₹263,00 | ₹265,92 | ₹183,00 | 100,8M |
| 1 may. 2022 | ₹251,95 | -15,97% | ₹296,70 | ₹309,67 | ₹216,67 | 73,1M |
| 1 abr. 2022 | ₹299,85 | -4,71% | ₹313,33 | ₹314,90 | ₹270,67 | 58,9M |
| 1 mar. 2022 | ₹314,67 | +44,24% | ₹213,89 | ₹348,89 | ₹213,45 | 391,6M |
| 1 feb. 2022 | ₹218,16 | +0,53% | ₹218,67 | ₹260,44 | ₹206,54 | 292,3M |
| 1 ene. 2022 | ₹217,02 | +1,81% | ₹213,33 | ₹243,87 | ₹207,30 | 193,4M |
| 1 dic. 2021 | ₹213,17 | +22,99% | ₹174,67 | ₹263,74 | ₹172,40 | 468,1M |
| 1 nov. 2021 | ₹173,32 | +17,80% | ₹148,60 | ₹182,22 | ₹147,34 | 175,1M |
| 1 oct. 2021 | ₹147,13 | +7,54% | ₹136,00 | ₹164,22 | ₹134,22 | 149,0M |
| 1 sept. 2021 | ₹136,81 | +2,74% | ₹133,44 | ₹143,88 | ₹125,81 | 134,5M |
| 1 ago. 2021 | ₹133,16 | -4,04% | ₹140,66 | ₹143,71 | ₹113,69 | 98,0M |
| 1 jul. 2021 | ₹138,76 | +38,68% | ₹100,61 | ₹156,67 | ₹98,78 | 559,9M |
| 1 jun. 2021 | ₹100,06 | -6,41% | ₹107,32 | ₹107,66 | ₹95,21 | 123,1M |
| 1 may. 2021 | ₹106,91 | +60,19% | ₹66,22 | ₹108,64 | ₹66,00 | 330,2M |
| 1 abr. 2021 | ₹66,74 | +5,17% | ₹63,56 | ₹69,43 | ₹62,14 | 70,8M |
| 1 mar. 2021 | ₹63,46 | -1,78% | ₹65,00 | ₹67,64 | ₹59,50 | 54,3M |
| 1 feb. 2021 | ₹64,61 | -1,13% | ₹66,55 | ₹70,11 | ₹63,44 | 74,8M |
| 1 ene. 2021 | ₹65,35 | -5,01% | ₹68,99 | ₹73,11 | ₹64,02 | 70,2M |
| 1 dic. 2020 | ₹68,80 | +11,89% | ₹61,56 | ₹72,16 | ₹60,51 | 162,8M |
| 1 nov. 2020 | ₹61,49 | +12,17% | ₹55,00 | ₹65,33 | ₹51,78 | 68,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹2.093,40 | +17,93% | ₹1.776,00 | ₹3.030,00 | ₹1.227,33 | 1,5B |
| 2024 | ₹1.775,13 | +139,75% | ₹741,67 | ₹1.945,98 | ₹647,02 | 1,3B |
| 2023 | ₹740,40 | +307,64% | ₹181,33 | ₹865,00 | ₹135,40 | 1,2B |
| 2022 | ₹181,63 | -14,80% | ₹213,33 | ₹348,89 | ₹173,83 | 1,4B |
| 2021 | ₹213,17 | +209,84% | ₹68,99 | ₹263,74 | ₹59,50 | 2,3B |
| 2020 | ₹68,80 | +23,47% | ₹55,61 | ₹72,16 | ₹30,56 | 777,7M |
| 2019 | ₹55,72 | -16,20% | ₹66,56 | ₹72,00 | ₹49,58 | 218,6M |
| 2018 | ₹66,49 | -34,20% | ₹101,89 | ₹109,43 | ₹63,73 | 347,4M |
| 2017 | ₹101,05 | 0,00% | ₹120,56 | ₹133,33 | ₹98,45 | 504,7M |
Cómo se Comportó BSE Limited Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción BSE Limited VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| BSE Limited | 52,87 % | 917,45 % | 3.474,18 % | 1.662,12 % | 1.662,12 % | 1.662,12 % | |
| Multi Commodity | 40,31 % | 511,99 % | 374,51 % | 753,42 % | 528,13 % | 528,13 % | |
| Crisil | 4,77 % | 45,44 % | 162,06 % | 133,83 % | 674,84 % | 3.567,25 % | |
| Icra | -13,40 % | 55,76 % | 120,84 % | 55,90 % | 405,03 % | 678,71 % | |
| Care Ratings | 37,40 % | 191,77 % | 320,96 % | 25,23 % | 63,78 % | 63,78 % | |
| HDFC Bank Limited | 16,45 % | 34,91 % | 56,48 % | 255,44 % | 702,35 % | 2.744,53 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Financial Services | Sector | 11,87 % | 49,24 % | 126,87 % | 263,57 % | 557,65 % | 557,65 % |
Calcule sus Rendimientos de Inversión en BSE Limited
Análisis de Rendimiento de Inversión a Largo Plazo
BSE Limited stock price in Jan 2017 was ₹118,80, A ₹1.000,00 lump sum investment in BSE Limited made 8 years ago would be worth approximately ₹18.242,85 today, representing a exceptional return of 1.724,28 %. This translates to an annualized return (CAGR) of 39,76 %. During this period, BSE Limited paid out ₹73,85 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 8 Años 8 Meses (Jan 2017 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹18.242,85
Rendimiento Total
1.724,28 %
Rendimiento Anual (TCAC)
39,76 %
Dividendos Totales
₹621,63
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de BSE Limited (BSE) durante los últimos 12 meses?
Durante los últimos 12 meses, BSE Limited ha entregado un rendimiento total de 52,9%.
- Máximo de 52 semanas alcanzó 3 030,00 INR el June 10, 2025.
- Mínimo de 52 semanas tocó 1 227,33 INR el March 11, 2025.
- Precio Actual cotizando a 2 093,40 INR al October 5, 2025.
- ¿Cuál es el rendimiento total de la acción de BSE Limited (BSE) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en BSE Limited (bse) habría crecido a aproximadamente 357 418,00 INR al October 5, 2025, representando un rendimiento total de 3 474,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 104,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de BSE Limited con el sector Financial Services?
BSE Limited (bse) ha entregado un rendimiento anualizado de 33,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en BSE Limited habría crecido a 176 212,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de BSE Limited?
BSE Limited (bse) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 3 474,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que BSE Limited ha logrado históricamente?
BSE Limited (bse) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+52,9%), 3 years (+917,5%), 5 years (+3 474,2%), 10 years (+1 662,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.