Price Data Selection & Download
BSE Share Price All Time Records & Statistics (Feb 2017 - Jul 2026)
2332 daily OHLCV records on NSE from Feb. 2017 to July 2026. Examine BSE earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4446.80
May 27, 2026
NSE Exchange
Share Price All Time Low
₹30.50
March 24, 2020
NSE Exchange
Highest Volume Trading Day
141,746,418
February 03, 2017 • ₹119.00
NSE Exchange
Share Price History Data (Feb 2017 - Jul 2026)
BSE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹3563.00 | ₹3571.60 | ₹3526.00 | ₹3549.70 | 1,386,676 |
| 2026-07-23 | ₹3613.50 | ₹3648.00 | ₹3572.00 | ₹3579.00 | 1,699,600 |
| 2026-07-22 | ₹3664.00 | ₹3683.10 | ₹3612.00 | ₹3632.20 | 1,588,231 |
| 2026-07-21 | ₹3651.00 | ₹3705.30 | ₹3646.20 | ₹3664.00 | 1,926,607 |
| 2026-07-20 | ₹3575.00 | ₹3665.00 | ₹3550.00 | ₹3647.90 | 2,332,733 |
| 2026-07-17 | ₹3685.00 | ₹3688.00 | ₹3571.50 | ₹3581.80 | 3,660,561 |
| 2026-07-16 | ₹3769.90 | ₹3775.00 | ₹3680.00 | ₹3685.00 | 2,171,296 |
| 2026-07-15 | ₹3800.00 | ₹3830.40 | ₹3737.30 | ₹3754.40 | 2,339,145 |
| 2026-07-14 | ₹3802.00 | ₹3867.50 | ₹3765.00 | ₹3792.70 | 2,788,229 |
| 2026-07-13 | ₹3778.00 | ₹3834.40 | ₹3765.00 | ₹3804.20 | 2,327,631 |
| 2026-07-10 | ₹3815.00 | ₹3849.00 | ₹3760.10 | ₹3811.60 | 2,355,651 |
| 2026-07-09 | ₹3762.00 | ₹3852.00 | ₹3760.60 | ₹3805.70 | 2,319,842 |
| 2026-07-08 | ₹3640.00 | ₹3768.80 | ₹3637.90 | ₹3739.10 | 4,065,697 |
| 2026-07-07 | ₹3820.00 | ₹3820.60 | ₹3630.60 | ₹3683.40 | 5,680,882 |
| 2026-07-06 | ₹3829.00 | ₹3829.00 | ₹3723.30 | ₹3802.70 | 3,746,496 |
| 2026-07-03 | ₹3870.00 | ₹3874.00 | ₹3775.00 | ₹3816.60 | 3,050,309 |
| 2026-07-02 | ₹3963.70 | ₹3970.20 | ₹3820.00 | ₹3834.70 | 3,425,707 |
| 2026-07-01 | ₹3870.00 | ₹3954.00 | ₹3870.00 | ₹3944.10 | 2,285,604 |
| 2026-06-30 | ₹3900.00 | ₹3924.10 | ₹3855.00 | ₹3865.60 | 2,520,360 |
| 2026-06-29 | ₹3878.00 | ₹3971.60 | ₹3850.00 | ₹3859.90 | 4,082,559 |
| 2026-06-25 | ₹3905.00 | ₹3933.00 | ₹3857.00 | ₹3872.10 | 2,834,114 |
| 2026-06-24 | ₹3939.80 | ₹3966.50 | ₹3876.00 | ₹3886.60 | 2,837,953 |
| 2026-06-23 | ₹4051.20 | ₹4062.00 | ₹3915.00 | ₹3941.80 | 3,652,187 |
| 2026-06-22 | ₹4035.00 | ₹4055.00 | ₹3982.10 | ₹4032.70 | 2,487,812 |
| 2026-06-19 | ₹3991.00 | ₹4079.00 | ₹3975.60 | ₹4020.20 | 2,001,904 |
| 2026-06-18 | ₹4000.00 | ₹4091.00 | ₹3962.60 | ₹4014.50 | 4,641,806 |
| 2026-06-17 | ₹4180.00 | ₹4219.90 | ₹3961.00 | ₹3999.20 | 6,984,638 |
| 2026-06-16 | ₹4148.50 | ₹4175.00 | ₹4086.90 | ₹4162.40 | 2,676,483 |
| 2026-06-15 | ₹4149.90 | ₹4192.30 | ₹4048.00 | ₹4126.00 | 4,653,050 |
| 2026-06-12 | ₹3950.00 | ₹4055.50 | ₹3906.90 | ₹4041.10 | 2,887,848 |
| 2026-06-11 | ₹3909.90 | ₹3954.10 | ₹3865.00 | ₹3888.30 | 2,199,536 |
| 2026-06-10 | ₹4012.00 | ₹4029.00 | ₹3913.10 | ₹3929.50 | 3,009,982 |
| 2026-06-09 | ₹3955.80 | ₹4032.90 | ₹3950.80 | ₹3996.30 | 3,318,707 |
| 2026-06-08 | ₹3812.50 | ₹3957.00 | ₹3784.80 | ₹3916.80 | 3,952,740 |
| 2026-06-05 | ₹4053.00 | ₹4121.00 | ₹3822.90 | ₹3880.00 | 6,658,969 |
| 2026-06-04 | ₹3949.00 | ₹4104.90 | ₹3926.40 | ₹4033.40 | 4,245,472 |
| 2026-06-03 | ₹3935.50 | ₹4018.00 | ₹3855.00 | ₹3966.10 | 5,058,668 |
| 2026-06-02 | ₹4020.00 | ₹4045.00 | ₹3875.60 | ₹3931.90 | 5,568,609 |
| 2026-06-01 | ₹4180.00 | ₹4198.00 | ₹4031.90 | ₹4066.60 | 3,556,913 |
| 2026-05-29 | ₹4250.00 | ₹4256.00 | ₹4127.90 | ₹4146.10 | 4,544,243 |
| 2026-05-27 | ₹4437.00 | ₹4446.80 | ₹4236.10 | ₹4248.40 | 4,332,377 |
| 2026-05-26 | ₹4300.00 | ₹4425.00 | ₹4295.10 | ₹4403.30 | 3,782,550 |
| 2026-05-25 | ₹4250.00 | ₹4303.00 | ₹4215.00 | ₹4291.20 | 2,791,628 |
| 2026-05-22 | ₹4200.00 | ₹4232.00 | ₹4151.50 | ₹4193.80 | 2,489,857 |
| 2026-05-21 | ₹4270.00 | ₹4293.80 | ₹4153.20 | ₹4186.90 | 3,507,063 |
| 2026-05-20 | ₹4170.00 | ₹4232.00 | ₹4150.00 | ₹4218.60 | 4,697,677 |
| 2026-05-19 | ₹4155.40 | ₹4298.90 | ₹4119.00 | ₹4190.80 | 7,088,657 |
| 2026-05-18 | ₹3940.00 | ₹4134.00 | ₹3940.00 | ₹4120.70 | 5,053,942 |
| 2026-05-15 | ₹4065.10 | ₹4084.00 | ₹3971.10 | ₹4000.60 | 4,256,007 |
| 2026-05-14 | ₹3922.30 | ₹4065.00 | ₹3917.20 | ₹4037.60 | 6,138,554 |
| 2026-05-13 | ₹3852.50 | ₹3918.00 | ₹3847.20 | ₹3888.80 | 3,250,454 |
| 2026-05-12 | ₹3918.00 | ₹3958.90 | ₹3840.30 | ₹3851.90 | 4,056,561 |
| 2026-05-11 | ₹3891.00 | ₹3945.00 | ₹3845.20 | ₹3918.00 | 4,662,297 |
| 2026-05-08 | ₹3963.60 | ₹3994.00 | ₹3832.30 | ₹3907.40 | 9,146,079 |
| 2026-05-07 | ₹3887.00 | ₹3985.00 | ₹3864.90 | ₹3963.60 | 4,714,160 |
| 2026-05-06 | ₹3780.00 | ₹3872.00 | ₹3755.00 | ₹3852.10 | 3,772,261 |
| 2026-05-05 | ₹3712.00 | ₹3790.00 | ₹3691.00 | ₹3726.20 | 3,120,952 |
| 2026-05-04 | ₹3681.00 | ₹3755.00 | ₹3673.00 | ₹3711.30 | 3,764,178 |
| 2026-04-30 | ₹3602.70 | ₹3663.00 | ₹3568.00 | ₹3640.50 | 2,381,291 |
| 2026-04-29 | ₹3649.00 | ₹3675.50 | ₹3620.30 | ₹3635.70 | 2,658,476 |
| 2026-04-28 | ₹3552.00 | ₹3639.60 | ₹3543.60 | ₹3626.10 | 3,792,795 |
| 2026-04-27 | ₹3465.00 | ₹3546.90 | ₹3451.00 | ₹3534.60 | 2,386,493 |
| 2026-04-24 | ₹3475.90 | ₹3482.00 | ₹3412.20 | ₹3446.00 | 2,270,468 |
| 2026-04-23 | ₹3508.00 | ₹3508.00 | ₹3452.20 | ₹3463.00 | 2,373,666 |
| 2026-04-22 | ₹3513.00 | ₹3529.90 | ₹3492.60 | ₹3499.20 | 1,771,183 |
| 2026-04-21 | ₹3470.70 | ₹3527.90 | ₹3470.00 | ₹3515.80 | 2,670,233 |
| 2026-04-20 | ₹3540.00 | ₹3570.00 | ₹3465.00 | ₹3470.70 | 3,517,096 |
| 2026-04-17 | ₹3455.00 | ₹3550.00 | ₹3425.00 | ₹3531.50 | 6,083,283 |
| 2026-04-16 | ₹3430.30 | ₹3459.90 | ₹3403.20 | ₹3446.70 | 4,790,050 |
| 2026-04-15 | ₹3370.00 | ₹3422.00 | ₹3350.50 | ₹3390.70 | 4,418,141 |
| 2026-04-13 | ₹3201.00 | ₹3341.30 | ₹3200.60 | ₹3303.60 | 5,886,170 |
| 2026-04-10 | ₹3310.00 | ₹3330.00 | ₹3234.00 | ₹3281.20 | 6,867,670 |
| 2026-04-09 | ₹3150.00 | ₹3285.70 | ₹3137.60 | ₹3257.40 | 7,362,810 |
| 2026-04-08 | ₹3075.00 | ₹3208.60 | ₹3031.80 | ₹3163.60 | 10,418,736 |
| 2026-04-07 | ₹2959.00 | ₹2977.50 | ₹2917.90 | ₹2950.80 | 3,628,119 |
| 2026-04-06 | ₹2851.40 | ₹3000.00 | ₹2818.20 | ₹2982.30 | 5,962,836 |
| 2026-04-02 | ₹2808.00 | ₹2865.00 | ₹2763.00 | ₹2851.40 | 3,493,966 |
| 2026-04-01 | ₹2810.50 | ₹2899.90 | ₹2797.30 | ₹2867.60 | 5,166,997 |
| 2026-03-30 | ₹2740.00 | ₹2750.00 | ₹2676.60 | ₹2683.50 | 3,840,678 |
| 2026-03-27 | ₹2856.00 | ₹2878.70 | ₹2770.20 | ₹2779.80 | 3,938,937 |
| 2026-03-25 | ₹2840.00 | ₹2899.40 | ₹2814.40 | ₹2890.20 | 4,742,623 |
| 2026-03-24 | ₹2800.00 | ₹2812.90 | ₹2728.20 | ₹2805.90 | 4,092,016 |
| 2026-03-23 | ₹2770.00 | ₹2776.80 | ₹2688.00 | ₹2714.40 | 4,616,085 |
| 2026-03-20 | ₹2920.00 | ₹2939.00 | ₹2783.10 | ₹2806.10 | 5,795,250 |
| 2026-03-19 | ₹2950.00 | ₹2995.00 | ₹2876.00 | ₹2895.00 | 3,871,447 |
| 2026-03-18 | ₹2982.30 | ₹3009.00 | ₹2958.10 | ₹2995.60 | 4,344,998 |
| 2026-03-17 | ₹2890.00 | ₹2980.00 | ₹2867.90 | ₹2973.60 | 5,772,951 |
| 2026-03-16 | ₹2797.00 | ₹2888.00 | ₹2777.00 | ₹2862.60 | 4,333,977 |
| 2026-03-13 | ₹2852.00 | ₹2878.50 | ₹2787.50 | ₹2797.00 | 3,313,604 |
| 2026-03-12 | ₹2800.00 | ₹2877.90 | ₹2781.20 | ₹2850.60 | 2,988,021 |
| 2026-03-11 | ₹2871.40 | ₹2897.30 | ₹2825.00 | ₹2837.40 | 2,802,847 |
| 2026-03-10 | ₹2820.00 | ₹2883.40 | ₹2805.30 | ₹2860.60 | 5,240,537 |
| 2026-03-09 | ₹2680.00 | ₹2778.00 | ₹2643.30 | ₹2768.90 | 4,205,385 |
| 2026-03-06 | ₹2750.00 | ₹2789.00 | ₹2736.40 | ₹2751.60 | 3,007,569 |
| 2026-03-05 | ₹2710.00 | ₹2782.00 | ₹2656.30 | ₹2761.40 | 7,464,269 |
| 2026-03-04 | ₹2600.00 | ₹2641.70 | ₹2537.00 | ₹2626.90 | 4,779,189 |
| 2026-03-02 | ₹2585.30 | ₹2707.00 | ₹2585.00 | ₹2643.60 | 4,345,346 |
| 2026-02-27 | ₹2772.00 | ₹2781.00 | ₹2699.20 | ₹2707.10 | 4,830,334 |
| 2026-02-26 | ₹2784.00 | ₹2832.00 | ₹2752.00 | ₹2800.90 | 4,270,945 |
| 2026-02-25 | ₹2760.00 | ₹2789.20 | ₹2740.20 | ₹2772.70 | 2,863,159 |
| 2026-02-24 | ₹2725.00 | ₹2765.00 | ₹2702.00 | ₹2751.10 | 3,371,818 |
| 2026-02-23 | ₹2775.00 | ₹2792.70 | ₹2712.90 | ₹2725.30 | 3,269,483 |
| 2026-02-20 | ₹2741.00 | ₹2781.80 | ₹2713.30 | ₹2739.50 | 3,450,720 |
| 2026-02-19 | ₹2838.10 | ₹2838.80 | ₹2725.00 | ₹2741.40 | 4,170,153 |
| 2026-02-18 | ₹2765.00 | ₹2828.80 | ₹2761.00 | ₹2824.00 | 5,187,180 |
| 2026-02-17 | ₹2809.90 | ₹2812.00 | ₹2725.10 | ₹2742.30 | 6,802,538 |
| 2026-02-16 | ₹2810.00 | ₹2835.90 | ₹2726.30 | ₹2804.60 | 12,404,624 |
| 2026-02-13 | ₹3100.00 | ₹3127.00 | ₹3017.90 | ₹3025.30 | 3,885,000 |
| 2026-02-12 | ₹3169.00 | ₹3179.00 | ₹3130.50 | ₹3143.20 | 2,525,871 |
| 2026-02-11 | ₹3191.60 | ₹3227.00 | ₹3135.40 | ₹3177.10 | 6,100,540 |
| 2026-02-10 | ₹3110.00 | ₹3188.40 | ₹3070.00 | ₹3174.20 | 17,810,099 |
| 2026-02-09 | ₹2918.00 | ₹2997.70 | ₹2916.00 | ₹2985.10 | 5,461,587 |
| 2026-02-06 | ₹2870.00 | ₹2911.50 | ₹2835.00 | ₹2897.00 | 3,598,727 |
| 2026-02-05 | ₹2905.00 | ₹2914.90 | ₹2842.60 | ₹2892.20 | 2,976,213 |
| 2026-02-04 | ₹2866.90 | ₹2909.90 | ₹2800.00 | ₹2896.30 | 5,770,268 |
| 2026-02-03 | ₹2850.00 | ₹2929.20 | ₹2793.80 | ₹2860.80 | 6,611,608 |
| 2026-02-02 | ₹2565.30 | ₹2711.00 | ₹2530.00 | ₹2701.60 | 7,053,162 |
| 2026-02-01 | ₹2800.00 | ₹2800.00 | ₹2377.40 | ₹2578.10 | 16,492,708 |
| 2026-01-30 | ₹2859.00 | ₹2887.00 | ₹2762.30 | ₹2797.00 | 3,805,677 |
| 2026-01-29 | ₹2828.80 | ₹2875.00 | ₹2805.00 | ₹2861.60 | 3,982,291 |
| 2026-01-28 | ₹2768.90 | ₹2830.00 | ₹2768.20 | ₹2821.50 | 3,409,615 |
| 2026-01-27 | ₹2699.40 | ₹2774.60 | ₹2653.00 | ₹2761.20 | 4,092,141 |
| 2026-01-23 | ₹2722.00 | ₹2742.00 | ₹2677.90 | ₹2685.40 | 2,160,443 |
| 2026-01-22 | ₹2678.70 | ₹2726.10 | ₹2661.10 | ₹2708.60 | 3,689,628 |
| 2026-01-21 | ₹2638.70 | ₹2679.00 | ₹2597.00 | ₹2628.80 | 3,743,082 |
| 2026-01-20 | ₹2732.00 | ₹2732.00 | ₹2640.00 | ₹2653.40 | 3,480,325 |
| 2026-01-19 | ₹2800.00 | ₹2800.00 | ₹2716.50 | ₹2726.70 | 3,193,820 |
| 2026-01-16 | ₹2851.00 | ₹2900.00 | ₹2793.00 | ₹2808.70 | 4,746,376 |
| 2026-01-14 | ₹2830.80 | ₹2865.00 | ₹2797.00 | ₹2836.80 | 3,844,640 |
| 2026-01-13 | ₹2820.00 | ₹2873.70 | ₹2804.00 | ₹2832.00 | 6,665,428 |
| 2026-01-12 | ₹2700.00 | ₹2800.00 | ₹2685.00 | ₹2790.60 | 7,690,160 |
| 2026-01-09 | ₹2680.00 | ₹2735.00 | ₹2643.00 | ₹2669.50 | 3,708,787 |
| 2026-01-08 | ₹2744.90 | ₹2787.00 | ₹2686.40 | ₹2694.00 | 3,713,035 |
| 2026-01-07 | ₹2702.40 | ₹2757.90 | ₹2685.00 | ₹2744.90 | 2,801,518 |
| 2026-01-06 | ₹2675.00 | ₹2723.90 | ₹2670.00 | ₹2706.30 | 3,112,131 |
| 2026-01-05 | ₹2660.00 | ₹2702.40 | ₹2614.60 | ₹2673.90 | 3,555,815 |
| 2026-01-02 | ₹2639.00 | ₹2672.00 | ₹2621.00 | ₹2666.50 | 2,215,206 |
| 2026-01-01 | ₹2640.90 | ₹2650.50 | ₹2603.00 | ₹2628.00 | 1,665,389 |
BSE Share Price Performance Analysis (Feb 2017 - Jul 2026)
BSE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.07%
₹2628.00 → ₹3549.70
Year to Date
Price Volatility
16.35%
Medium Volatility
Year to Date
Average Daily Volume
4,273,400
Year to Date Average
NSE Exchange
BSE Share Price History – Frequently Asked Questions
Common questions about BSE historical data and records.
What is the all-time high share price of BSE (BSE)?
The all-time high share price of BSE was ₹4446.8 recorded on May 27, 2026 on the NSE exchange.
What is the all-time low share price of BSE (BSE)?
The all-time low share price of BSE was ₹30.5 recorded on March 24, 2020 on the NSE exchange.
How can I download BSE historical share price data?
You can download BSE historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BSE shares?
The highest trading volume day for BSE was 141,746,418 shares traded on February 03, 2017 on the NSE exchange, with share price at ₹119.0.