Bsemsp
BSE: BSEMSP · 65 real trading days since 2 Jul 2026
1631.24
-1.02%
as of 1 Oct 2026
1D
-1.02%
1W
-2.98%
1M
-5.90%
Qtr
-2.15%
6M
—
1Y
—
52-week range: 1631.24 – 1757.68 · -7.2% from 52W high, 0.0% above 52W low
PE 18.14
PB 1.96
Div Yield 0.39%
Price
Last 60 real trading daysRSI (14)
31.5
Neutral · real Wilder RSI over daily closes
Moving Averages
Real SMA/EMA vs latest close 1631.24| Period | SMA | EMA |
|---|---|---|
| 20D | 1704.18 | 1691.06 |
| 50D | 1722.78 | 1707.25 |
| 100D | -- | -- |
| 200D | -- | -- |
Real constituent membership is only wired for NSE indices today (BSE's own membership feed uses an opaque code this project hasn't mapped to its indices yet).
Recent OHLC
Real, most recent 60 trading days| Date | Open | High | Low | Close | Turnover (₹ Cr) |
|---|---|---|---|---|---|
| 1 Oct 2026 | 1639.63 | 1650.40 | 1621.81 | 1631.24 | 115.04 |
| 30 Sep 2026 | 1633.02 | 1655.65 | 1633.02 | 1648.09 | 117.76 |
| 29 Sep 2026 | 1644.59 | 1645.63 | 1621.88 | 1631.78 | 106.76 |
| 28 Sep 2026 | 1678.98 | 1681.07 | 1643.50 | 1645.13 | 114.93 |
| 25 Sep 2026 | 1685.62 | 1691.68 | 1678.65 | 1681.62 | 188.20 |
| 24 Sep 2026 | 1698.42 | 1698.42 | 1680.67 | 1681.29 | 205.21 |
| 23 Sep 2026 | 1706.18 | 1731.17 | 1706.17 | 1729.96 | 138.07 |
| 22 Sep 2026 | 1709.56 | 1714.79 | 1696.55 | 1704.85 | 65.55 |
| 21 Sep 2026 | 1715.96 | 1719.48 | 1704.98 | 1707.24 | 79.87 |
| 18 Sep 2026 | 1711.13 | 1721.61 | 1709.21 | 1713.43 | 67.67 |
| 17 Sep 2026 | 1708.87 | 1727.18 | 1707.25 | 1708.57 | 90.80 |
| 16 Sep 2026 | 1704.37 | 1717.11 | 1693.86 | 1711.78 | 112.37 |
| 15 Sep 2026 | 1738.71 | 1742.02 | 1701.66 | 1702.88 | 58.21 |
| 11 Sep 2026 | 1723.92 | 1737.90 | 1711.79 | 1735.39 | 101.25 |
| 10 Sep 2026 | 1735.40 | 1740.15 | 1730.82 | 1736.96 | 57.35 |
| 9 Sep 2026 | 1736.46 | 1747.07 | 1735.86 | 1739.06 | 53.35 |
| 8 Sep 2026 | 1735.53 | 1745.77 | 1734.35 | 1744.02 | 88.25 |
| 7 Sep 2026 | 1744.42 | 1748.48 | 1733.18 | 1737.48 | 126.59 |
| 4 Sep 2026 | 1756.13 | 1756.13 | 1743.06 | 1746.83 | 147.54 |
| 3 Sep 2026 | 1739.37 | 1752.64 | 1737.67 | 1746.09 | 201.93 |
| 2 Sep 2026 | 1720.46 | 1732.31 | 1710.66 | 1730.85 | 95.05 |
| 1 Sep 2026 | 1745.85 | 1745.85 | 1724.54 | 1733.56 | 75.64 |
| 31 Aug 2026 | 1720.06 | 1742.48 | 1709.98 | 1741.15 | 55.87 |
| 28 Aug 2026 | 1729.93 | 1734.25 | 1718.66 | 1720.47 | 53.47 |
| 27 Aug 2026 | 1752.82 | 1755.13 | 1704.16 | 1704.39 | 113.13 |
| 26 Aug 2026 | 1753.94 | 1760.68 | 1748.59 | 1749.35 | 78.63 |
| 25 Aug 2026 | 1755.60 | 1766.27 | 1744.81 | 1749.62 | 138.38 |
| 24 Aug 2026 | 1766.86 | 1766.94 | 1746.51 | 1753.93 | 139.58 |
| 21 Aug 2026 | 1751.49 | 1760.55 | 1745.36 | 1757.68 | 80.66 |
| 20 Aug 2026 | 1746.32 | 1762.07 | 1743.30 | 1746.27 | 131.64 |
| 19 Aug 2026 | 1738.02 | 1742.64 | 1731.94 | 1738.09 | 87.08 |
| 18 Aug 2026 | 1727.73 | 1739.54 | 1726.64 | 1737.50 | 58.30 |
| 17 Aug 2026 | 1737.07 | 1739.05 | 1722.32 | 1734.36 | 79.25 |
| 14 Aug 2026 | 1747.13 | 1747.63 | 1735.77 | 1741.06 | 43.60 |
| 13 Aug 2026 | 1753.56 | 1753.89 | 1740.77 | 1749.15 | 45.77 |
| 12 Aug 2026 | 1727.76 | 1749.97 | 1725.42 | 1745.61 | 90.97 |
| 11 Aug 2026 | 1742.87 | 1743.92 | 1722.02 | 1732.29 | 64.91 |
| 10 Aug 2026 | 1737.83 | 1746.16 | 1734.21 | 1739.72 | 118.83 |
| 7 Aug 2026 | 1741.97 | 1747.33 | 1735.76 | 1745.99 | 128.26 |
| 6 Aug 2026 | 1738.36 | 1751.73 | 1734.43 | 1740.77 | 482.57 |
| 5 Aug 2026 | 1746.15 | 1747.00 | 1730.76 | 1733.00 | 71.47 |
| 4 Aug 2026 | 1751.19 | 1751.19 | 1732.43 | 1738.73 | 86.48 |
| 3 Aug 2026 | 1744.24 | 1744.66 | 1735.71 | 1736.65 | 113.69 |
| 31 Jul 2026 | 1730.01 | 1730.01 | 1730.01 | 1730.01 | 138.28 |
| 30 Jul 2026 | 1721.82 | 1721.82 | 1721.82 | 1721.82 | 238.12 |
| 29 Jul 2026 | 1734.43 | 1734.43 | 1734.43 | 1734.43 | 186.22 |
| 28 Jul 2026 | 1736.02 | 1736.02 | 1736.02 | 1736.02 | 279.70 |
| 27 Jul 2026 | 1737.30 | 1737.30 | 1737.30 | 1737.30 | 335.12 |
| 24 Jul 2026 | 1700.48 | 1700.48 | 1700.48 | 1700.48 | 239.51 |
| 23 Jul 2026 | 1695.10 | 1695.10 | 1695.10 | 1695.10 | 296.85 |
| 22 Jul 2026 | 1717.89 | 1717.89 | 1717.89 | 1717.89 | 417.29 |
| 21 Jul 2026 | 1746.88 | 1746.88 | 1746.88 | 1746.88 | 420.91 |
| 20 Jul 2026 | 1712.52 | 1712.52 | 1712.52 | 1712.52 | 392.62 |
| 17 Jul 2026 | 1717.45 | 1717.45 | 1717.45 | 1717.45 | 163.59 |
| 16 Jul 2026 | 1689.47 | 1689.47 | 1689.47 | 1689.47 | 96.45 |
| 15 Jul 2026 | 1695.92 | 1695.92 | 1695.92 | 1695.92 | 116.53 |
| 14 Jul 2026 | 1685.23 | 1685.23 | 1685.23 | 1685.23 | 64.84 |
| 13 Jul 2026 | 1714.63 | 1714.63 | 1714.63 | 1714.63 | 158.05 |
| 10 Jul 2026 | 1716.06 | 1716.06 | 1716.06 | 1716.06 | 210.39 |
| 9 Jul 2026 | 1680.44 | 1680.44 | 1680.44 | 1680.44 | 87.80 |
Older archive rows for some indices carry only a real closing level, with no open/high/low disclosed for that era -- shown as —, never guessed.