Breaking News

BSE-500 (BSE500)

BSE

Add to/Remove from a Portfolio Add to Watchlist

33,525.19 -344.84 -1.02%

17:59:59 - Closed. Currency in INR

Type: Index

Market: India

# Constituents: 488

Volume: 85,087,199
Open: 33,882.87
Day's Range: 33,472.31 - 33,983.21

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Constituents
Historical Data

BSE-500 Historical Data

Access historical data for BSE-500 free of charge. You will find the closing price, open, high, low, change and percentage change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the foot of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jan 24, 2025	33,525.19	33,882.87	33,982.05	33,473.97	85.09M	-1.02%
Jan 23, 2025	33,870.03	33,659.09	33,960.73	33,573.79	83.11M	0.65%
Jan 22, 2025	33,650.82	33,798.02	33,802.01	33,318.56	97.90M	-0.13%
Jan 21, 2025	33,693.47	34,384.15	34,384.15	33,664.18	103.00M	-1.71%
Jan 20, 2025	34,279.07	34,249.48	34,344.86	34,000.72	110.57M	0.57%
Jan 17, 2025	34,083.34	34,177.29	34,177.29	33,908.51	89.29M	-0.16%
Jan 16, 2025	34,136.78	34,190.44	34,226.82	34,095.05	97.62M	0.77%
Jan 15, 2025	33,877.55	33,979.14	34,004.22	33,720.94	102.55M	0.30%
Jan 14, 2025	33,776.55	33,435.41	33,854.26	33,435.41	142.00M	1.09%
Jan 13, 2025	33,413.46	33,931.65	34,025.31	33,344.63	147.87M	-2.55%
Jan 10, 2025	34,287.66	34,684.81	34,718.55	34,194.65	111.01M	-1.13%
Jan 09, 2025	34,678.20	34,979.50	34,979.50	34,652.81	71.57M	-0.80%
Jan 08, 2025	34,958.85	35,198.17	35,198.21	34,707.11	88.85M	-0.50%
Jan 07, 2025	35,135.64	34,974.01	35,281.23	34,974.01	92.61M	0.53%
Jan 06, 2025	34,951.07	35,758.04	35,791.09	34,862.05	136.65M	-2.10%
Jan 03, 2025	35,702.07	35,956.42	35,956.42	35,667.47	97.35M	-0.49%
Jan 02, 2025	35,878.66	35,431.06	35,896.33	35,357.18	82.32M	1.49%
Jan 01, 2025	35,352.14	35,259.10	35,405.83	35,092.66	69.43M	0.46%
Dec 31, 2024	35,189.03	35,058.51	35,250.02	34,854.32	98.42M	0.03%
Dec 30, 2024	35,178.37	35,295.62	35,412.19	35,025.02	95.23M	-0.32%
Dec 27, 2024	35,291.42	35,329.31	35,461.58	35,273.72	64.87M	0.07%
Dec 26, 2024	35,265.03	35,289.35	35,361.20	35,111.80	66.48M	0.12%
Dec 24, 2024	35,222.65	35,304.44	35,398.04	35,131.54	63.12M	-0.02%

Highest: 35,956.42

Lowest: 33,318.56

Difference: 2,637.86

Average: 34,582.48

Change %: -4.84

My Sentiments

What is your sentiment on BSE-500?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BSE-500 Discussions

Write your thoughts about BSE-500

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,296.20	-82.66	-1.30%
Nikkei 225	39,962.50	-41.00	-0.10%
Shanghai	3,252.63	+22.47	+0.70%
US 500	6,110.5	-8.2	-0.13%
US Tech 100	21,885.6	-15.3	-0.07%
DAX	21,443.68	+25.75	+0.12%
Dollar Index	107.490	-0.373	-0.35%

Crude Oil WTI	75.08	+0.46	+0.62%
Brent Oil	78.80	+0.51	+0.65%
Natural Gas	3.827	-0.118	-2.99%
Gold	2,788.54	+23.54	+0.85%
Silver	31.427	+0.585	+1.90%
US Soybeans	1,048.62	-16.38	-1.54%
Copper	4.3727	+0.0442	+1.02%

Philippines 2Y	5.768	+0.052	+0.91%
Philippines 10Y	6.301	+0.047	+0.75%
Philippines 20Y	6.485	+0.062	+0.97%
U.S. 2Y	4.281	-0.005	-0.12%
U.S. 10Y	4.646	+0.009	+0.19%
U.S. 30Y	4.870	+0.001	+0.02%
Germany 10Y	2.5535	+0.0405	+1.61%

Alphabet C	199.58	-0.45	-0.22%
Golden Haven	2,240.00	0.00	0.00%
Anheuser Busch ADR	48.21	+0.61	+1.28%
Booking	4,818.14	+198.93	+4.31%
Apple	223.66	-0.17	-0.08%
Alibaba ADR	86.10	-0.30	-0.35%
Tesla	412.38	-2.73	-0.66%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BSE-500	33,525.19	-344.84	-1.02%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	17.00	-5.03%	14.29M
Manila Water	27.700	+2.03%	5.72M
BDO Unibank	140.50	-4.81%	5.59M
AREIT,	40.10	+0.12%	4.36M
Metropolitan Bank	70.55	-1.05%	2.58M
Bank of the Philippine Islands	124.50	+0.40%	1.29M
International Container	385.200	-1.28%	1.13M

Name	Last	Chg. %	Vol.
Dizon Copper Silver	2.2900	+14.50%	4.00K
Victorias Milling Company	2.180	+12.95%	25.23M
ACE Enexor	5.490	+10.91%	3.00K
Philodrill	0.0083	+10.67%	143.00M
Primex	1.630	+9.40%	1.00K
Far Eastern University	758.00	+8.29%	0.01K
Paxys	3.000	+7.53%	327.00K

Name	Last	Chg. %	Vol.
Manila Mining B	0.0028	-15.15%	22.00M
Omico	0.1320	-12.58%	710.00K
Vantage Equities	0.6800	-11.69%	475.00K
Manila Mining	0.0029	-9.38%	113.00M
Haus Talk	1.03	-7.21%	72.00K
Philippine Infradev	0.285	-6.56%	200.00K
Liberty Flour Mills	15.700	-6.44%	0.10K