BSE Sensex Historical Share Price

Day	Open	Close	High	Low	Value
2025-12-12	₹ 85,051.03	₹ 85,267.66	₹ 85,320.82	₹ 84,956.74	85,267.66
2025-12-11	₹ 84,456.75	₹ 84,818.13	₹ 84,906.93	₹ 84,150.19	84,818.13
2025-12-10	₹ 84,607.49	₹ 84,391.27	₹ 85,020.34	₹ 84,313.62	84,391.27
2025-12-09	₹ 84,742.87	₹ 84,666.28	₹ 84,947.89	₹ 84,382.96	84,666.28
2025-12-08	₹ 85,624.84	₹ 85,102.69	₹ 85,722.97	₹ 84,875.59	85,102.69
2025-12-05	₹ 85,125.48	₹ 85,712.37	₹ 85,796.72	₹ 85,078.12	85,712.37
2025-12-04	₹ 84,987.56	₹ 85,265.32	₹ 85,487.21	₹ 84,949.98	85,265.32
2025-12-03	₹ 85,150.64	₹ 85,106.81	₹ 85,269.68	₹ 84,763.64	85,106.81

BSE Sensex Historical Returns

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
2020	-1.41%	-3.62%	-22.74%	19.29%	2.23%	4.84%	6.19%	4.57%	-2.14%	2.37%	11.05%	6.93%
2021	-3.31%	1.03%	-0.68%	-2.49%	6.61%	1.05%	0.51%	8.69%	3.12%	0.92%	-5.11%	0.99%
2022	-1.98%	-4.44%	5.59%	-3.74%	-2.47%	-4.27%	8.81%	2.45%	-2.28%	6.97%	3.24%	-3.86%
2023	-2.65%	-1.25%	-0.71%	3.39%	2.07%	3.67%	2.03%	-2.45%	0.67%	-2.50%	5.34%	7.05%
2024	-0.72%	1.19%	-0.13%	0.63%	-0.87%	3.35%	2.85%	0.61%	2.11%	-5.79%	0.10%	-2.63%
2025	-1.28%	-5.56%	5.92%	5.55%	1.18%	2.74%	-3.00%	-0.98%	-0.12%	3.65%	2.06%	-0.44%

BSE Sensex Performance

BSE Sensex Resistance and Support

Resistance	▲	PIVOT	Support	▼
First Resistance	85,406.74	85,181.74	First Support	85,042.66
Second Resistance	85,545.82		Second Support	84,817.66
Third Resistance	85,770.82		Third Support	84,678.58

BSE Sensex Sector Weightage

Sector	Companies	Weightage	Market Cap (cr)
Banks	5	25.07	4,236,219
IT - Software	4	14.42	2,437,835
Refineries	1	12.46	2,105,652
Telecom-Service	1	7.39	1,249,186
Automobile	3	6.54	1,104,846
Finance	2	5.72	966,410
Infrastructure Developers & Operators	1	3.32	560,370
Power Generation & Distribution	2	3.32	560,354
FMCG	1	3.14	531,254
Tobacco Products	1	2.97	501,777
Pharmaceuticals	1	2.55	430,513
Cement	1	2.04	345,513
Diamond, Gems and Jewellery	1	2.04	344,497
Marine Port & Services	1	1.95	328,860
E-Commerce/App based Aggregator	1	1.70	287,580
Aerospace & Defence	1	1.68	284,643
Paints/Varnish	1	1.57	265,261
Steel	1	1.27	214,597
Retail	1	0.86	144,788

BSE Sensex Top 5 Gainers

Company	Close Price	Market Cap (Cr)	% Change
Tata Steel Ltd	171.89	214,597	3.31%
Eternal Ltd	298.05	287,580	2.44%
UltraTech Cement Ltd	11,723.00	345,513	2.19%
Larsen & Toubro Ltd	4,074.10	560,370	1.75%
Maruti Suzuki India Ltd	16,522.00	519,421	1.69%

BSE Sensex Top 5 Losers

Company	Close Price	Market Cap (Cr)	% Change
Hindustan Unilever Ltd	2,260.60	531,254	-1.95%
Sun Pharmaceutical Industries Ltd	1,793.50	430,513	-0.76%
ITC Ltd	400.10	501,777	-0.69%
Asian Paints Ltd	2,764.80	265,261	-0.53%
Power Grid Corporation of India Ltd	263.60	245,164	-0.45%

All Other BSE Sensex Stocks

Company	Close Price	Market Cap (Cr)	% Change
Trent Ltd	4,075.40	144,788	0.69%
Mahindra & Mahindra Ltd	3,679.60	457,482	0.39%
Reliance Industries Ltd	1,556.50	2,105,652	0.74%
Tata Motors Passenger Vehicles Ltd	347.45	127,943	0.23%
Titan Company Ltd	3,880.20	344,497	0.92%
State Bank of India	963.15	888,816	-0.01%
Bharat Electronics Ltd	389.45	284,643	0.50%
Kotak Mahindra Bank Ltd	2,176.60	432,842	-0.17%
Infosys Ltd	1,598.20	664,221	0.01%
Bajaj Finance Ltd	1,017.30	633,106	1.08%
HDFC Bank Ltd	1,001.50	1,538,559	0.12%
Tata Consultancy Services Ltd	3,220.50	1,165,078	0.90%
ICICI Bank Ltd	1,366.00	976,703	0.44%
Axis Bank Ltd	1,286.10	399,299	1.05%
HCL Technologies Ltd	1,673.20	453,833	0.05%
NTPC Ltd	325.05	315,190	0.76%
Bharti Airtel Ltd	2,083.40	1,249,186	1.47%
Tech Mahindra Ltd	1,578.40	154,703	0.65%
Adani Ports & Special Economic Zone Ltd	1,522.80	328,860	1.25%
Bajaj Finserv Ltd	2,083.10	333,304	0.84%

Indian Indices

Index	Final Price	52W Low	52W High	Prev Close
BSE Sensex	85,267.66	71,425.01	86,159.02	85,267.66
Nifty 50	26,046.95	21,743.65	26,325.80	26,046.95
BSE 500	37,228.82	30,571.61	37,691.42	37,228.82
BSE Information Technology	37,004.68	30,458.02	45,791.73	37,004.68
BSE Fast Moving Consumer Goods	20,022.10	18,196.88	21,490.85	20,022.10
BSE Capital Goods	66,781.85	54,567.64	73,803.83	66,781.85
BSE Consumer Durables	59,934.00	49,772.57	67,400.71	59,934.00
BSE Healthcare	44,085.92	37,028.95	46,018.05	44,085.92
BSE 100	27,246.80	22,539.11	27,539.85	27,246.80
BSE 200	11,752.70	9,698.87	11,887.02	11,752.70
BSE Dollex 200	2,165.21	1,886.47	2,261.43	2,165.21
BSE PSU	19,910.48	15,647.00	20,846.31	19,910.48
BSE Teck	18,552.15	15,284.97	20,703.86	18,552.15
Nifty Next 50	68,509.70	56,192.45	73,443.90	68,509.70
Nifty50 USD	9,978.40	9,657.05	10,443.40	9,978.40
Nifty 500	23,726.20	19,519.85	24,035.00	23,726.20
BSE Dollex 30	7,746.45	6,858.67	8,071.26	7,746.45
BSE BANKEX	66,662.68	54,277.32	67,384.68	66,662.68
Nifty IT	38,274.75	30,918.95	46,088.90	38,274.75
BSE Auto	61,846.66	42,834.11	62,496.62	61,846.66
BSE Metal	34,896.58	25,884.45	35,909.68	34,896.58
BSE Oil & Gas	27,976.91	21,949.84	29,249.06	27,976.91
BSE MidCap	46,477.51	37,203.21	48,264.25	46,477.51
BSE SmallCap	50,890.67	41,013.68	57,827.69	50,890.67
Nifty Bank	59,389.95	47,702.90	60,114.30	59,389.95
Nifty Energy	35,039.85	29,313.20	37,340.95	35,039.85
Nifty Pharma	22,808.70	19,121.10	23,604.45	22,808.70
Nifty Midcap 100	60,283.30	46,865.70	61,311.25	60,283.30
Nifty 100	26,565.10	22,177.35	26,859.50	26,565.10
BSE Dollex 100	3,119.04	2,720.43	3,247.42	3,119.04
BSE Realty	6,881.51	5,805.38	8,871.98	6,881.51
Nifty Infrastructure	9,551.55	7,589.95	9,729.85	9,551.55
Nifty Realty	886.55	765.80	1,137.50	886.55
Nifty PSU Bank	8,247.80	5,530.35	8,665.70	8,247.80
Nifty Midcap 50	17,276.20	13,269.65	17,498.55	17,276.20
BSE Power	6,516.65	5,669.71	7,621.61	6,516.65
Nifty MNC	30,163.50	23,981.05	30,697.55	30,163.50
India VIX	10.11	9.40	23.19	10.11
Nifty FMCG	54,490.80	50,199.35	59,302.55	54,490.80
Nifty PSE	9,564.40	7,956.45	10,376.60	9,564.40
Nifty Services Sector	33,803.75	29,070.85	34,216.65	33,803.75
Nifty50 Shariah	4,782.60	4,235.90	5,206.45	4,782.60
Nifty500 Shariah	7,122.90	6,004.55	7,729.25	7,122.90
BSE IPO	15,337.50	11,832.48	17,158.25	15,337.50
Nifty Smallcap 100	17,389.95	14,084.30	19,716.20	17,389.95
Nifty India Consumption	12,211.90	10,090.65	12,716.20	12,211.90
Nifty Auto	27,820.85	19,316.65	28,099.65	27,820.85
Nifty Metal	10,536.45	7,690.20	10,837.45	10,536.45
Nifty 200	14,469.30	11,941.45	14,642.65	14,469.30
Nifty Media	1,409.85	1,344.40	2,019.55	1,409.85
Nifty Commodities	9,263.75	7,502.95	9,530.35	9,263.75
Nifty Financial Services	27,672.60	22,320.85	28,065.50	27,672.60
Nifty Dividend Opportunities 50	6,246.15	5,288.60	6,675.40	6,246.15
Nifty50 Dividend Points	249.14	4.22	289.38	249.14
Nifty Low Volatility 50	25,622.60	21,994.70	25,912.80	0.00
Nifty High Beta 50	3,868.10	2,927.85	4,032.45	0.00
Nifty Alpha 50	50,538.20	39,846.10	59,566.10	50,538.20
BSE SME IPO	98,822.08	80,089.76	122,298.30	98,822.08
Nifty 100 Liquid 15	7,460.55	5,985.30	7,617.60	7,460.55
Nifty CPSE	6,232.60	5,284.25	6,681.80	6,232.60
Nifty50 Value 20	13,219.00	11,375.50	14,115.15	13,219.00
Nifty Shariah 25	8,440.60	7,121.55	8,801.00	8,788.61
Nifty Growth Sectors 15	12,419.25	9,722.65	12,549.15	12,419.25
BSE India Infrastructure Index	568.23	492.74	651.17	568.23
BSE CPSE	3,697.99	3,057.56	4,016.32	3,697.99
Nifty 100 Equal Weight	33,611.30	27,699.35	34,252.10	33,611.30
BSE LargeCap	9,984.27	8,286.22	10,090.16	9,984.27
BSE Commodities	7,817.29	6,463.97	8,153.50	7,817.29
BSE Consumer Discretionary	9,856.68	7,774.05	10,319.22	9,856.68
BSE Energy	11,946.50	9,597.62	12,273.39	11,946.50
BSE Financial Services	13,145.45	10,599.58	13,336.10	13,145.45
BSE Industrials	14,530.57	11,380.29	16,044.95	14,530.57
BSE Telecommunication	3,104.98	2,439.79	3,200.99	3,104.98
BSE Utilities	5,098.98	4,474.43	5,831.01	5,098.98
BSE India Manufacturing Index	1,090.92	875.54	1,102.97	1,090.92
BSE MidCap Select Index	17,555.82	13,537.75	18,148.25	17,555.82
BSE SmallCap Select Index	7,982.00	5,962.56	8,551.88	7,982.00
Nifty Midcap Liquid 15	16,420.50	11,541.70	16,755.80	16,420.50
Nifty100 Quality 30	5,816.95	4,785.60	5,890.75	5,816.95
Nifty Private Bank	28,802.35	23,508.05	28,960.60	28,802.35
BSE SENSEX 50	27,182.78	22,582.21	27,482.85	27,182.78
BSE SENSEX Next 50	86,596.17	69,787.64	87,584.69	86,596.17
BSE Bharat 22 Index	8,930.20	7,356.51	9,120.69	8,930.20
BSE 100 ESG Index (INR)	435.22	362.03	439.98	435.22
BSE 150 MidCap Index	16,325.24	12,866.17	16,650.73	16,325.24
BSE 250 SmallCap Index	6,611.62	5,296.93	7,430.60	6,611.62
BSE 250 LargeMidCap Index	11,129.78	9,161.54	11,265.24	11,129.78
BSE 400 MidSmallCap Index	12,058.26	9,555.95	12,677.43	12,058.26
BSE Dividend Stability Index	1,034.36	855.12	1,046.74	1,034.36
BSE Enhanced Value Index	1,013.47	787.71	1,049.04	1,013.47
BSE Low Volatility Index	1,875.06	1,584.80	1,895.82	1,875.06
BSE Momentum Index	2,224.64	1,763.06	2,350.15	2,224.64
BSE Quality Index	1,870.08	1,508.42	1,907.91	1,870.08
Nifty 50 Equal Weight	33,005.25	26,907.05	33,405.50	33,005.25
Nifty 100 Low Volatility 30	21,035.60	17,504.05	21,165.60	21,035.60
Nifty Tata Group 25% Cap	14,915.00	13,221.90	17,328.15	14,915.00
BSE Diversified Financials Revenue Growth	1,690.89	1,301.76	1,702.59	1,690.89
BSE 100 LargeCap TMC Index	9,583.11	7,960.27	9,688.38	9,583.11
BSE Private Banks Index	21,100.57	16,829.71	21,306.37	21,100.57
Nifty Quality Low-Volatility 30	17,649.40	15,063.65	17,880.10	17,649.40
Nifty SME Emerge	14,575.70	14,089.70	15,662.85	14,575.70
Nifty500 Value 50	14,960.40	11,829.30	15,355.45	14,960.40
Nifty LargeMidcap 250	16,768.50	13,526.30	16,985.20	16,768.50
Nifty Midcap 150	22,152.10	17,269.50	22,495.40	0.00
Nifty MidSmallcap 400	20,023.65	15,832.85	20,766.65	20,023.65
Nifty Smallcap 50	8,505.85	6,776.05	9,497.90	8,505.85
Nifty Smallcap 250	16,396.85	13,314.70	18,548.25	16,396.85
Nifty100 Enhanced ESG	5,212.35	4,242.15	5,249.10	5,212.35
Nifty100 ESG	5,165.15	4,211.60	5,202.15	5,165.15
Nifty200 Quality 30	21,223.00	17,440.65	21,787.40	21,223.00
Nifty Alpha Quality Low-Volatility 30	22,832.25	19,197.65	23,712.60	22,832.25
Nifty Alpha Quality Value Low-Volatility 30	21,376.10	17,517.50	21,593.70	0.00
Nifty Alpha Low-Volatility 30	27,132.20	23,354.15	28,469.90	27,132.20
Nifty Consumer Durables	36,830.45	32,205.30	43,762.10	36,830.45
Nifty Oil & Gas	11,927.00	9,327.50	12,296.50	11,927.00
Nifty 100 Alpha 30 Index	18,116.45	15,108.10	19,474.30	18,116.45
Nifty Midcap150 Quality 50	24,035.50	19,848.35	25,326.55	24,035.50
Nifty Financial Services 25/50	30,143.85	23,941.55	30,634.35	30,143.85
Nifty200 Momentum 30	31,449.20	25,133.95	35,490.75	31,449.20
Nifty100 ESG Sector Leaders	4,343.70	3,610.90	4,380.65	4,343.70
Nifty Healthcare Index	14,753.85	12,561.70	15,112.50	14,753.85
Nifty 500 Multicap 50:25:25	16,354.30	13,318.60	16,652.10	16,354.30
Nifty India Manufacturing	15,225.30	11,676.20	15,491.45	15,225.30
Nifty Midcap Select	13,908.25	10,382.55	14,118.40	13,908.25
Nifty Microcap 250	22,366.90	18,526.65	26,476.90	22,366.90
Nifty India Digital Index	9,599.05	7,334.40	10,152.15	9,599.05
Nifty Total Market	13,311.35	10,954.70	13,500.30	13,311.35
Nifty Financial Services Ex-Bank	31,897.30	23,850.75	32,420.40	31,897.30
NIFTY Housing	11,703.30	9,839.70	12,072.15	11,703.30
Nifty India Defence	7,567.85	5,025.35	9,195.15	7,567.85
NIFTY Mobility	22,995.90	16,712.45	23,455.15	22,995.90
Nifty Non-Cyclical Consumer	15,899.10	13,980.90	16,983.45	15,899.10
Nifty Transportation & Logistics	25,805.60	18,482.85	26,459.70	25,805.60
BSE Services	1,539.91	1,217.97	1,646.98	1,539.91
Nifty200 Alpha30	25,251.70	20,275.90	27,364.25	25,251.70
Nifty Midcap150 Momentum 50	62,282.75	49,575.25	68,439.80	62,282.75
Nifty MidSmall Financial Services	20,663.00	13,363.10	21,028.05	20,663.00
Nifty MidSmall Healthcare	43,474.10	36,549.55	46,103.35	43,474.10
Nifty MidSmall IT & Telecom	10,390.20	7,836.00	11,569.60	10,390.20
Nifty MidSmall India Consumption	19,110.80	16,870.20	21,008.10	19,110.80
Nifty500 Multicap India Manufacturing 50:30:20	15,784.95	12,294.45	16,134.20	15,784.95
Nifty500 Multicap Infrastructure 50:30:20	14,335.65	11,537.35	14,738.70	14,335.65
BSE SENSEX Next 30	39,429.74	32,124.65	40,553.77	39,429.74
BSE Sensex Sixty	34,928.68	29,130.07	35,322.09	34,928.68
BSE Sensex Sixty 65:35	35,273.97	29,317.31	35,696.92	35,273.97
BSE Power & Energy	3,810.33	3,194.96	3,995.19	3,810.33
BSE 200 Equal Weight	13,256.20	10,802.44	13,500.71	13,256.20
BSE Internet Economy	3,186.68	2,326.54	3,265.21	3,186.68
BSE Capital Markets & Insurance	2,391.32	1,716.05	2,436.96	2,391.32
BSE Focused IT	44,718.89	36,211.60	54,112.22	44,718.89
BSE Premium Consumption	5,432.18	4,368.36	5,740.96	5,432.18
BSE Focused Midcap	25,156.97	18,935.55	25,404.05	25,156.97
BSE Select Business Groups	4,550.59	3,533.92	4,573.84	4,550.59
Nifty Top 10 Equal Weight Index	10,036.95	8,600.25	10,074.35	10,036.95
Nifty India Tourism	8,515.75	7,696.15	9,497.20	8,515.75
Nifty Capital Markets	4,658.30	2,885.10	4,852.85	4,658.30
Nifty500 Momentum 50	53,325.20	41,694.70	62,394.80	53,325.20
Nifty Midsmallcap400 Momentum Quality 100	48,019.80	38,797.30	54,496.05	48,019.80
Nifty Smallcap250 Momentum Quality 100	43,745.55	36,503.50	53,848.25	43,745.55
BSE Sensex Equal Weight	82,500.28	68,200.80	83,303.56	82,500.28
Nifty India New Age Consumption	11,862.50	9,627.40	12,450.05	11,862.50
Nifty India Select 5 Corporate Groups	38,695.35	30,192.20	38,776.95	38,695.35
Nifty Smallcap250 Quality 50	25,453.65	21,263.85	31,355.70	25,453.65
Nifty Top 15 Equal Weight	11,022.70	9,048.35	11,106.00	11,022.70
Nifty200 Value 30	14,067.75	10,874.70	14,372.85	14,067.75
Nifty500 Equal Weight	14,062.95	11,381.50	14,810.05	14,062.95
Nifty500 Multicap Momentum Quality 50	41,585.25	33,420.00	48,511.50	41,585.25
Nifty Top 20 Equal Weight	9,692.90	8,028.50	9,767.60	9,692.90
Nifty Core Housing	15,565.35	13,680.90	17,313.75	15,565.35
Nifty IPO	2,035.00	1,617.15	2,295.20	2,035.00
Nifty Rural	15,979.20	12,891.50	16,200.55	15,979.20
Nifty EV & New Age Automotive	3,116.75	2,356.45	3,206.75	3,116.75
Nifty500 LargeMidSmall Equal-Cap Weighted	17,923.60	14,479.00	18,330.05	17,923.60
BSE Select IPO	4,675.27	3,784.03	5,071.31	4,675.27
BSE India Sector Leaders	-	14,728.49	15,661.02	15,389.79
Nifty500 Quality 50	18,943.25	15,400.10	20,217.10	18,943.25
Nifty500 Low Volatility 50	23,049.05	18,739.20	23,211.70	23,049.05
BSE 1000	11,040.15	9,066.73	11,194.09	11,040.15
Nifty500 Multifactor MQVLv50	31,608.20	26,048.40	32,365.50	31,608.20
BSE PSU Bank	4,669.79	3,389.25	4,918.45	4,669.79
BSE India 150	-	18,109.49	19,605.46	19,391.66
Nifty Waves	2,000.10	1,900.10	2,008.25	2,000.10
BSE 500 Quality 50	21,592.25	20,616.67	22,148.58	21,592.25
BSE 500 Momentum 50	43,329.22	41,478.89	44,622.20	43,329.22
Nifty500 Flexicap Quality 30	10,711.20	10,523.20	10,937.25	10,711.20
Nifty Chemicals	28,547.70	27,582.35	29,487.95	28,547.70
Nifty India FPI 150	1,611.15	1,580.95	1,627.85	1,611.15
Nifty India Infrastructure & Logistics	11,245.80	10,890.90	11,731.10	11,245.80
Nifty India Internet	1,438.95	1,393.10	1,474.50	1,438.95
Nifty Total Market Momentum Quality 50	41,820.35	40,875.20	43,765.95	41,820.35
Nifty500 Healthcare	18,832.80	18,507.80	19,228.15	18,832.80

FAQs on BSE Sensex

Disclaimer: All values are in Rs. (₹) This content is for educational purposes only and should not be considered a recommendation to buy, sell, or trade any securities. Investing in stocks involves significant risk, and you could lose your entire principal. Always seek the advice of a certified financial professional to discuss your personal financial situation and goals.