BSE - Free Realtime Quote • INR
Kesar Enterprises Limited (507180.BO)
As of July 24 at 1:30 AM GMT+5:30. Market Open.
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 12, 2024 | 167.00 | 167.00 | 162.50 | 162.70 | 162.70 | 854 |
Sep 11, 2024 | 169.50 | 169.50 | 159.05 | 168.80 | 168.80 | 659 |
Sep 10, 2024 | 159.10 | 165.00 | 159.10 | 161.45 | 161.45 | 1,287 |
Sep 9, 2024 | 168.50 | 168.95 | 164.00 | 167.30 | 167.30 | 1,246 |
Sep 6, 2024 | 175.10 | 175.10 | 168.00 | 171.90 | 171.90 | 1,815 |
Sep 5, 2024 | 173.10 | 185.00 | 173.10 | 175.10 | 175.10 | 800 |
Sep 4, 2024 | 170.15 | 187.00 | 170.10 | 181.80 | 181.80 | 5,610 |
Sep 3, 2024 | 185.80 | 185.80 | 178.00 | 179.05 | 179.05 | 3,825 |
Sep 2, 2024 | 177.00 | 177.35 | 174.00 | 177.35 | 177.35 | 3,606 |
Aug 30, 2024 | 168.75 | 169.65 | 164.00 | 168.95 | 168.95 | 6,523 |
Aug 29, 2024 | 159.00 | 162.00 | 159.00 | 161.65 | 161.65 | 2,583 |
Aug 28, 2024 | 159.00 | 162.80 | 154.00 | 162.65 | 162.65 | 1,262 |
Aug 27, 2024 | 158.70 | 158.70 | 153.10 | 158.65 | 158.65 | 729 |
Aug 26, 2024 | 157.00 | 162.95 | 154.25 | 159.15 | 159.15 | 1,870 |
Aug 23, 2024 | 150.00 | 161.40 | 150.00 | 159.50 | 159.50 | 7,482 |
Aug 22, 2024 | 153.85 | 157.35 | 151.55 | 153.75 | 153.75 | 2,274 |
Aug 21, 2024 | 156.60 | 156.60 | 149.95 | 153.85 | 153.85 | 2,346 |
Aug 20, 2024 | 155.60 | 155.60 | 145.00 | 153.50 | 153.50 | 6,191 |
Aug 19, 2024 | 155.90 | 160.75 | 150.00 | 150.90 | 150.90 | 12,559 |
Aug 16, 2024 | 155.45 | 160.00 | 155.45 | 155.90 | 155.90 | 17,295 |
Aug 14, 2024 | 164.00 | 172.20 | 163.60 | 163.60 | 163.60 | 1,515 |
Aug 13, 2024 | 167.00 | 172.20 | 157.05 | 172.20 | 172.20 | 3,956 |
Aug 12, 2024 | 169.00 | 169.00 | 156.15 | 164.00 | 164.00 | 1,668 |
Aug 9, 2024 | 164.55 | 164.55 | 159.60 | 161.00 | 161.00 | 1,374 |
Aug 8, 2024 | 164.00 | 164.00 | 161.35 | 161.35 | 161.35 | 236 |
Aug 7, 2024 | 164.55 | 164.60 | 164.55 | 164.60 | 164.60 | 700 |
Aug 6, 2024 | 171.00 | 171.00 | 167.90 | 167.90 | 167.90 | 1,675 |
Aug 5, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1,204 |
Aug 2, 2024 | 181.85 | 181.85 | 174.75 | 174.75 | 174.75 | 3,588 |
Aug 1, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 6,272 |
Jul 31, 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 5,116 |
Jul 30, 2024 | 171.45 | 171.45 | 171.00 | 171.45 | 171.45 | 1,105 |
Jul 29, 2024 | 168.00 | 168.10 | 168.00 | 168.10 | 168.10 | 280 |
Jul 26, 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 367 |
Jul 25, 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 2,740 |
Jul 24, 2024 | 158.50 | 160.00 | 158.50 | 158.50 | 158.50 | 1,405 |
Jul 23, 2024 | 162.50 | 162.55 | 161.70 | 161.70 | 161.70 | 1,213 |
Jul 22, 2024 | 164.65 | 165.05 | 164.65 | 165.00 | 165.00 | 3,296 |
Jul 19, 2024 | 174.80 | 174.80 | 168.00 | 168.00 | 168.00 | 5,933 |
Jul 18, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 2,643 |
Jul 16, 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 2,248 |
Jul 15, 2024 | 181.70 | 181.70 | 178.40 | 178.40 | 178.40 | 4,560 |
Jul 12, 2024 | 185.00 | 185.00 | 181.80 | 182.00 | 182.00 | 3,740 |
Jul 11, 2024 | 185.60 | 185.60 | 185.50 | 185.50 | 185.50 | 5,086 |
Jul 10, 2024 | 185.55 | 185.55 | 181.95 | 182.00 | 182.00 | 1,838 |
Jul 9, 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | 5,082 |
Jul 8, 2024 | 182.00 | 182.00 | 178.40 | 178.40 | 178.40 | 2,672 |
Jul 5, 2024 | 182.35 | 182.35 | 182.00 | 182.00 | 182.00 | 1,441 |
Jul 4, 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | 3,249 |
Jul 3, 2024 | 186.00 | 189.95 | 186.00 | 186.05 | 186.05 | 2,325 |
Jul 2, 2024 | 195.00 | 196.40 | 181.00 | 188.70 | 188.70 | 16,844 |
Jul 1, 2024 | 186.90 | 187.35 | 174.00 | 187.05 | 187.05 | 20,552 |
Jun 28, 2024 | 177.00 | 180.35 | 168.00 | 178.45 | 178.45 | 24,177 |
Jun 27, 2024 | 170.00 | 172.80 | 166.90 | 171.80 | 171.80 | 30,023 |
Jun 26, 2024 | 157.95 | 165.80 | 157.95 | 164.60 | 164.60 | 12,597 |
Jun 25, 2024 | 155.95 | 160.50 | 150.00 | 158.10 | 158.10 | 5,999 |
Jun 24, 2024 | 157.00 | 157.00 | 149.20 | 156.60 | 156.60 | 23,270 |
Jun 21, 2024 | 168.00 | 170.95 | 156.50 | 157.05 | 157.05 | 26,569 |
Jun 20, 2024 | 163.50 | 170.00 | 162.00 | 164.55 | 164.55 | 5,734 |
Jun 19, 2024 | 172.00 | 173.95 | 163.50 | 164.65 | 164.65 | 14,656 |
Jun 18, 2024 | 172.95 | 176.00 | 168.00 | 171.75 | 171.75 | 7,641 |
Jun 14, 2024 | 173.45 | 175.00 | 165.00 | 169.80 | 169.80 | 6,742 |
Jun 13, 2024 | 172.80 | 175.80 | 165.45 | 169.65 | 169.65 | 14,184 |
Jun 12, 2024 | 168.50 | 175.00 | 161.05 | 172.30 | 172.30 | 12,216 |
Jun 11, 2024 | 170.15 | 176.00 | 165.05 | 167.90 | 167.90 | 9,713 |
Jun 10, 2024 | 176.60 | 176.95 | 171.50 | 172.30 | 172.30 | 9,768 |
Jun 7, 2024 | 157.05 | 172.30 | 157.05 | 169.35 | 169.35 | 21,779 |
Jun 6, 2024 | 163.90 | 168.85 | 161.10 | 164.20 | 164.20 | 22,701 |
Jun 5, 2024 | 150.30 | 164.00 | 150.30 | 162.95 | 162.95 | 20,457 |
Jun 4, 2024 | 164.55 | 168.90 | 153.25 | 156.50 | 156.50 | 31,157 |
Jun 3, 2024 | 160.80 | 162.10 | 150.00 | 161.30 | 161.30 | 38,441 |
May 31, 2024 | 148.50 | 155.50 | 141.10 | 154.40 | 154.40 | 73,482 |
May 30, 2024 | 148.50 | 148.50 | 144.50 | 148.50 | 148.50 | 69,477 |
May 29, 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 8,249 |
May 28, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 2,616 |
May 27, 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 2,696 |
May 24, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 10,981 |
May 23, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | 4,786 |
May 22, 2024 | 108.15 | 111.95 | 108.15 | 110.95 | 110.95 | 4,507 |
May 21, 2024 | 109.85 | 113.95 | 107.20 | 108.15 | 108.15 | 3,128 |
May 17, 2024 | 105.50 | 108.50 | 104.30 | 104.65 | 104.65 | 5,351 |
May 16, 2024 | 110.75 | 110.75 | 102.50 | 106.15 | 106.15 | 4,018 |
May 15, 2024 | 111.00 | 111.00 | 104.00 | 106.50 | 106.50 | 1,288 |
May 14, 2024 | 106.20 | 108.65 | 106.20 | 108.40 | 108.40 | 1,088 |
May 13, 2024 | 103.50 | 108.95 | 103.50 | 106.10 | 106.10 | 804 |
May 10, 2024 | 111.00 | 111.00 | 106.45 | 106.65 | 106.65 | 1,446 |
May 9, 2024 | 108.95 | 111.00 | 105.70 | 109.95 | 109.95 | 3,672 |
May 8, 2024 | 108.90 | 111.90 | 105.00 | 106.55 | 106.55 | 7,540 |
May 7, 2024 | 108.95 | 108.95 | 106.00 | 106.65 | 106.65 | 257 |
May 6, 2024 | 113.80 | 113.80 | 108.95 | 108.95 | 108.95 | 2,552 |
May 3, 2024 | 113.00 | 116.00 | 111.40 | 111.75 | 111.75 | 1,569 |
May 2, 2024 | 112.05 | 119.00 | 112.00 | 112.50 | 112.50 | 4,856 |
Apr 30, 2024 | 112.95 | 115.90 | 110.75 | 115.30 | 115.30 | 5,718 |
Apr 29, 2024 | 109.00 | 111.00 | 106.20 | 110.40 | 110.40 | 6,008 |
Apr 26, 2024 | 108.35 | 108.35 | 106.55 | 107.60 | 107.60 | 833 |
Apr 25, 2024 | 107.00 | 109.40 | 105.50 | 108.35 | 108.35 | 810 |
Apr 24, 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,709 |
Apr 23, 2024 | 107.00 | 109.50 | 106.50 | 108.75 | 108.75 | 2,920 |
Apr 22, 2024 | 108.40 | 108.40 | 106.10 | 107.90 | 107.90 | 3,254 |
Apr 19, 2024 | 109.25 | 109.25 | 105.40 | 106.05 | 106.05 | 1,257 |
Apr 18, 2024 | 105.05 | 110.40 | 105.05 | 107.80 | 107.80 | 2,568 |
Apr 16, 2024 | 109.80 | 109.80 | 106.60 | 108.30 | 108.30 | 1,911 |
Apr 15, 2024 | 112.00 | 112.00 | 109.65 | 109.80 | 109.80 | 5,174 |
Apr 12, 2024 | 112.85 | 115.00 | 111.15 | 114.95 | 114.95 | 916 |
Apr 10, 2024 | 112.25 | 113.45 | 110.00 | 112.85 | 112.85 | 1,334 |
Apr 9, 2024 | 114.75 | 117.00 | 111.55 | 112.25 | 112.25 | 4,758 |
Apr 8, 2024 | 118.50 | 118.50 | 113.30 | 114.80 | 114.80 | 2,401 |
Apr 5, 2024 | 116.45 | 116.45 | 112.05 | 113.70 | 113.70 | 4,672 |
Apr 4, 2024 | 114.00 | 115.45 | 110.00 | 112.65 | 112.65 | 8,054 |
Apr 3, 2024 | 119.00 | 121.45 | 110.20 | 113.95 | 113.95 | 34,183 |
Apr 2, 2024 | 114.95 | 115.95 | 112.10 | 115.95 | 115.95 | 5,801 |
Apr 1, 2024 | 105.45 | 110.70 | 105.00 | 110.45 | 110.45 | 6,669 |
Mar 28, 2024 | 106.00 | 109.85 | 104.00 | 105.45 | 105.45 | 1,265 |
Mar 27, 2024 | 106.75 | 107.55 | 102.00 | 106.00 | 106.00 | 4,840 |
Mar 26, 2024 | 110.95 | 110.95 | 105.00 | 106.75 | 106.75 | 1,322 |
Mar 22, 2024 | 101.75 | 106.80 | 100.55 | 106.45 | 106.45 | 24,524 |
Mar 21, 2024 | 103.00 | 104.25 | 100.50 | 101.75 | 101.75 | 24,040 |
Mar 20, 2024 | 102.00 | 103.00 | 100.10 | 102.85 | 102.85 | 2,592 |
Mar 19, 2024 | 104.85 | 104.85 | 100.00 | 103.00 | 103.00 | 4,861 |
Mar 18, 2024 | 100.60 | 105.00 | 99.75 | 101.00 | 101.00 | 2,943 |
Mar 14, 2024 | 98.10 | 105.65 | 98.00 | 105.50 | 105.50 | 4,202 |
Mar 13, 2024 | 107.00 | 107.50 | 100.65 | 100.65 | 100.65 | 2,516 |
Mar 12, 2024 | 114.60 | 114.70 | 105.90 | 105.90 | 105.90 | 6,049 |
Mar 11, 2024 | 111.00 | 116.75 | 108.10 | 111.45 | 111.45 | 2,690 |
Mar 7, 2024 | 112.00 | 116.35 | 111.50 | 111.95 | 111.95 | 8,755 |
Mar 6, 2024 | 116.35 | 116.35 | 111.70 | 111.70 | 111.70 | 5,070 |
Mar 5, 2024 | 120.75 | 120.75 | 116.35 | 117.55 | 117.55 | 4,074 |
Mar 4, 2024 | 122.00 | 122.00 | 117.10 | 117.70 | 117.70 | 2,392 |
Mar 1, 2024 | 125.00 | 127.80 | 120.10 | 120.50 | 120.50 | 5,862 |
Feb 29, 2024 | 128.60 | 128.60 | 120.20 | 122.30 | 122.30 | 2,126 |
Feb 28, 2024 | 131.95 | 131.95 | 125.00 | 125.70 | 125.70 | 5,475 |
Feb 27, 2024 | 127.70 | 133.35 | 123.20 | 128.80 | 128.80 | 5,662 |
Feb 26, 2024 | 133.90 | 133.90 | 123.40 | 127.30 | 127.30 | 16,551 |
Feb 23, 2024 | 134.85 | 148.90 | 134.85 | 134.90 | 134.90 | 59,928 |
Feb 22, 2024 | 164.50 | 164.50 | 149.80 | 149.80 | 149.80 | 21,119 |
Feb 21, 2024 | 162.95 | 166.40 | 155.15 | 166.40 | 166.40 | 92,791 |
Feb 20, 2024 | 132.00 | 138.70 | 125.60 | 138.70 | 138.70 | 77,222 |
Feb 19, 2024 | 101.00 | 117.90 | 100.05 | 115.60 | 115.60 | 22,810 |
Feb 16, 2024 | 104.90 | 104.90 | 101.50 | 101.55 | 101.55 | 17,727 |
Feb 15, 2024 | 102.05 | 105.00 | 101.00 | 102.55 | 102.55 | 34,753 |
Feb 14, 2024 | 104.75 | 109.00 | 100.20 | 102.05 | 102.05 | 59,172 |
Feb 13, 2024 | 102.00 | 103.80 | 97.60 | 101.65 | 101.65 | 9,272 |
Feb 12, 2024 | 111.80 | 111.80 | 96.00 | 99.00 | 99.00 | 9,327 |
Feb 9, 2024 | 112.45 | 112.45 | 98.85 | 102.60 | 102.60 | 61,253 |
Feb 8, 2024 | 114.00 | 114.00 | 105.80 | 108.20 | 108.20 | 53,289 |
Feb 7, 2024 | 111.25 | 116.85 | 110.00 | 114.00 | 114.00 | 12,195 |
Feb 6, 2024 | 112.10 | 116.90 | 108.90 | 111.05 | 111.05 | 11,052 |
Feb 5, 2024 | 117.00 | 117.95 | 111.10 | 114.15 | 114.15 | 8,678 |
Feb 2, 2024 | 118.00 | 118.00 | 115.00 | 115.05 | 115.05 | 49,433 |
Feb 1, 2024 | 116.00 | 120.00 | 114.15 | 114.85 | 114.85 | 81,713 |
Jan 31, 2024 | 121.29 | 121.29 | 114.00 | 118.23 | 118.23 | 19,390 |
Jan 30, 2024 | 121.70 | 121.70 | 111.06 | 115.07 | 115.07 | 3,649 |
Jan 29, 2024 | 114.00 | 116.25 | 113.03 | 113.60 | 113.60 | 3,131 |
Jan 25, 2024 | 116.30 | 121.38 | 112.04 | 113.90 | 113.90 | 4,210 |
Jan 24, 2024 | 117.43 | 118.90 | 111.20 | 118.48 | 118.48 | 3,045 |
Jan 23, 2024 | 120.50 | 124.79 | 112.00 | 113.36 | 113.36 | 5,612 |
Jan 19, 2024 | 122.78 | 126.00 | 117.51 | 122.90 | 122.90 | 5,714 |
Jan 18, 2024 | 123.95 | 125.00 | 115.00 | 118.40 | 118.40 | 6,371 |
Jan 17, 2024 | 120.20 | 124.79 | 118.25 | 119.99 | 119.99 | 3,842 |
Jan 16, 2024 | 120.01 | 129.94 | 117.85 | 121.78 | 121.78 | 6,850 |
Jan 15, 2024 | 127.80 | 135.00 | 119.00 | 124.77 | 124.77 | 45,876 |
Jan 12, 2024 | 108.90 | 127.58 | 107.90 | 127.58 | 127.58 | 148,920 |
Jan 11, 2024 | 107.65 | 107.65 | 103.20 | 106.32 | 106.32 | 8,481 |
Jan 10, 2024 | 98.16 | 104.55 | 98.16 | 103.63 | 103.63 | 6,048 |
Jan 9, 2024 | 95.04 | 102.80 | 95.00 | 98.90 | 98.90 | 15,939 |
Jan 8, 2024 | 96.00 | 96.75 | 93.11 | 95.04 | 95.04 | 2,044 |
Jan 5, 2024 | 95.60 | 97.60 | 94.30 | 95.57 | 95.57 | 9,106 |
Jan 4, 2024 | 93.25 | 96.90 | 93.25 | 95.50 | 95.50 | 1,764 |
Jan 3, 2024 | 96.13 | 97.94 | 93.20 | 94.63 | 94.63 | 12,614 |
Jan 2, 2024 | 97.10 | 100.00 | 96.00 | 96.89 | 96.89 | 6,559 |
Jan 1, 2024 | 96.00 | 101.97 | 96.00 | 98.45 | 98.45 | 1,817 |
Dec 29, 2023 | 100.25 | 102.20 | 96.55 | 99.80 | 99.80 | 1,217 |
Dec 28, 2023 | 98.50 | 108.65 | 95.50 | 98.25 | 98.25 | 9,163 |
Dec 27, 2023 | 100.95 | 101.00 | 95.50 | 98.95 | 98.95 | 6,134 |
Dec 26, 2023 | 101.00 | 106.90 | 98.00 | 99.80 | 99.80 | 11,579 |
Dec 22, 2023 | 107.00 | 107.00 | 99.00 | 100.60 | 100.60 | 7,676 |
Dec 21, 2023 | 102.05 | 106.95 | 100.00 | 101.15 | 101.15 | 14,432 |
Dec 20, 2023 | 110.80 | 110.80 | 100.00 | 100.05 | 100.05 | 3,019 |
Dec 19, 2023 | 105.00 | 111.00 | 103.10 | 105.80 | 105.80 | 7,853 |
Dec 18, 2023 | 108.50 | 111.00 | 102.50 | 105.00 | 105.00 | 9,475 |
Dec 15, 2023 | 98.50 | 107.30 | 97.00 | 105.35 | 105.35 | 43,807 |
Dec 14, 2023 | 95.70 | 103.60 | 95.70 | 97.55 | 97.55 | 4,245 |
Dec 13, 2023 | 100.00 | 104.60 | 97.00 | 98.95 | 98.95 | 10,261 |
Dec 12, 2023 | 105.50 | 114.65 | 102.55 | 104.85 | 104.85 | 5,219 |
Dec 11, 2023 | 110.95 | 117.85 | 105.75 | 108.20 | 108.20 | 1,989 |
Dec 8, 2023 | 108.00 | 111.05 | 106.25 | 108.05 | 108.05 | 33,874 |
Dec 7, 2023 | 116.25 | 116.25 | 108.65 | 111.15 | 111.15 | 26,021 |
Dec 6, 2023 | 123.80 | 127.00 | 115.00 | 116.25 | 116.25 | 12,421 |
Dec 5, 2023 | 124.00 | 130.90 | 115.50 | 118.10 | 118.10 | 23,706 |
Dec 4, 2023 | 109.00 | 122.00 | 107.60 | 119.85 | 119.85 | 61,926 |
Dec 1, 2023 | 113.90 | 114.00 | 105.00 | 108.20 | 108.20 | 14,042 |
Nov 30, 2023 | 97.53 | 114.00 | 97.00 | 107.44 | 107.44 | 84,707 |
Nov 29, 2023 | 92.76 | 102.00 | 92.21 | 98.04 | 98.04 | 10,053 |
Nov 28, 2023 | 91.00 | 92.99 | 89.00 | 92.78 | 92.78 | 415 |
Nov 24, 2023 | 89.00 | 92.96 | 89.00 | 90.80 | 90.80 | 1,801 |
Nov 23, 2023 | 90.02 | 92.99 | 90.00 | 92.83 | 92.83 | 986 |
Nov 22, 2023 | 92.00 | 92.00 | 89.55 | 92.00 | 92.00 | 1,046 |
Nov 21, 2023 | 90.02 | 92.00 | 89.00 | 91.90 | 91.90 | 2,051 |
Nov 20, 2023 | 90.06 | 91.40 | 89.20 | 90.05 | 90.05 | 1,050 |
Nov 17, 2023 | 90.00 | 93.99 | 90.00 | 90.07 | 90.07 | 2,554 |
Nov 16, 2023 | 91.92 | 93.60 | 90.00 | 90.29 | 90.29 | 3,312 |
Nov 15, 2023 | 88.14 | 93.88 | 88.14 | 90.31 | 90.31 | 1,034 |
Nov 13, 2023 | 87.35 | 94.19 | 87.35 | 92.75 | 92.75 | 832 |
Nov 10, 2023 | 88.10 | 96.67 | 88.10 | 90.66 | 90.66 | 2,262 |
Nov 9, 2023 | 97.90 | 97.90 | 94.25 | 94.64 | 94.64 | 1,633 |
Nov 8, 2023 | 95.10 | 97.97 | 95.10 | 96.60 | 96.60 | 739 |
Nov 7, 2023 | 95.21 | 97.89 | 95.21 | 95.73 | 95.73 | 178 |
Nov 6, 2023 | 94.20 | 97.99 | 94.20 | 97.78 | 97.78 | 5,513 |
Nov 3, 2023 | 97.00 | 97.90 | 94.20 | 94.33 | 94.33 | 2,516 |
Nov 2, 2023 | 96.00 | 98.50 | 93.25 | 96.77 | 96.77 | 1,446 |
Nov 1, 2023 | 94.00 | 96.00 | 92.30 | 95.49 | 95.49 | 52,371 |
Oct 31, 2023 | 95.90 | 95.94 | 93.10 | 94.99 | 94.99 | 388 |
Oct 30, 2023 | 96.90 | 97.29 | 85.15 | 93.01 | 93.01 | 6,856 |
Oct 27, 2023 | 95.00 | 95.10 | 92.43 | 94.95 | 94.95 | 2,419 |
Oct 26, 2023 | 96.89 | 96.89 | 86.68 | 90.00 | 90.00 | 660 |
Oct 25, 2023 | 93.00 | 96.45 | 90.00 | 92.00 | 92.00 | 1,649 |
Oct 23, 2023 | 90.50 | 97.70 | 90.50 | 93.00 | 93.00 | 2,938 |
Oct 20, 2023 | 96.00 | 99.90 | 91.00 | 94.60 | 94.60 | 9,662 |
Oct 19, 2023 | 98.90 | 100.99 | 94.00 | 97.86 | 97.86 | 477 |
Oct 18, 2023 | 93.10 | 98.90 | 93.10 | 97.27 | 97.27 | 583 |
Oct 17, 2023 | 94.00 | 98.50 | 93.48 | 96.91 | 96.91 | 2,006 |
Oct 16, 2023 | 96.00 | 96.00 | 93.27 | 93.48 | 93.48 | 328 |
Oct 13, 2023 | 99.40 | 99.40 | 93.00 | 93.09 | 93.09 | 942 |
Oct 12, 2023 | 96.80 | 96.80 | 92.51 | 96.00 | 96.00 | 1,404 |
Oct 11, 2023 | 95.71 | 95.71 | 89.01 | 92.27 | 92.27 | 1,495 |
Oct 10, 2023 | 98.00 | 100.75 | 88.00 | 93.83 | 93.83 | 4,325 |
Oct 9, 2023 | 106.25 | 106.25 | 97.00 | 99.50 | 99.50 | 9,065 |
Oct 6, 2023 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 251 |
Oct 5, 2023 | 97.00 | 98.00 | 95.00 | 96.31 | 96.31 | 868 |
Oct 4, 2023 | 96.00 | 97.99 | 92.21 | 95.25 | 95.25 | 3,177 |
Oct 3, 2023 | 94.89 | 98.00 | 94.89 | 95.15 | 95.15 | 3,543 |
Sep 29, 2023 | 98.00 | 98.50 | 93.25 | 94.89 | 94.89 | 2,581 |
Sep 28, 2023 | 96.00 | 98.91 | 95.00 | 95.70 | 95.70 | 1,141 |
Sep 27, 2023 | 97.00 | 97.00 | 93.01 | 96.89 | 96.89 | 1,569 |
Sep 26, 2023 | 94.80 | 98.00 | 94.80 | 96.72 | 96.72 | 354 |
Sep 25, 2023 | 100.00 | 103.89 | 94.00 | 96.09 | 96.09 | 16,059 |
Sep 22, 2023 | 108.00 | 111.05 | 99.00 | 99.53 | 99.53 | 63,373 |
Sep 21, 2023 | 98.96 | 109.25 | 93.62 | 104.77 | 104.77 | 121,585 |
Sep 20, 2023 | 99.79 | 99.79 | 89.00 | 95.61 | 95.61 | 3,784 |
Sep 18, 2023 | 91.00 | 98.32 | 91.00 | 97.34 | 97.34 | 1,724 |
Sep 15, 2023 | 95.95 | 97.00 | 92.36 | 94.23 | 94.23 | 6,113 |
Sep 14, 2023 | 95.50 | 98.40 | 85.00 | 95.95 | 95.95 | 7,950 |
Sep 13, 2023 | 92.00 | 95.96 | 92.00 | 94.69 | 94.69 | 2,394 |
Related Tickers
RYMNX Rydex Precious Metals A
39.59
+5.57%
RYPMX Rydex Precious Metals Inv
42.70
+5.56%
RYMPX Rydex Precious Metals H
37.98
+5.56%
RYZCX Rydex Precious Metals C
30.77
+5.56%
FEGOX First Eagle Gold C
26.44
+4.18%
SGGDX First Eagle Gold A
29.33
+4.15%
FEGIX First Eagle Gold I
30.36
+4.15%
FEURX First Eagle Gold R6
30.45
+4.14%
AVALX Aegis Value I
38.02
+2.92%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
TARKX Tarkio
28.51
+2.26%
MOWNX Moerus Worldwide Value N
16.42
+2.11%
MOWIX Moerus Worldwide Value Institutional
16.47
+2.11%
RYVLX Rydex NASDAQ-100 2x Strategy A
509.10
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
508.94
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
366.55
+1.94%
UOPSX ProFunds UltraNASDAQ-100 Fund
69.35
+1.91%
UOPIX ProFunds UltraNASDAQ-100 Fund
100.50
+1.91%
INPSX ProFunds Internet UltraSector Svc
27.08
+1.88%
INPIX ProFunds Internet UltraSector Inv
42.42
+1.87%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.89
+1.83%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.61
+1.82%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
40.39
+1.81%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.65
+1.81%
FGJMX Fidelity Advisor Communication ServicesI
99.31
+1.80%
FBMPX Fidelity Select Communication Services Portfolio
99.33
+1.80%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.78
+1.80%
FGEMX Fidelity Advisor Communication ServicesM
96.66
+1.80%
FGDMX Fidelity Advisor Communication ServicesA
97.82
+1.80%
FGHMX Fidelity Advisor Communication ServicesC
94.05
+1.80%
FGKMX Fidelity Advisor Communication ServicesZ
99.99
+1.79%
BCSVX Brown Capital Management International Small Company Fund
24.14
+1.77%
DNSMX Driehaus Small Cap Growth Institutional
22.20
+1.74%
BCSFX Brown Capital Management International Small Company Fund
24.69
+1.73%
DVSMX Driehaus Small Cap Growth Investor
21.73
+1.68%
FNARX Fidelity Natural Resources Fund
43.67
+1.68%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
59.36
+1.64%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.31
+1.63%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
25.72
+1.62%
BUIOX Buffalo Early Stage Growth Instl
16.34
+1.62%
PRJDX PGIM Jennison Global Opportunities R4
47.24
+1.61%
FNORX Fidelity Nordic
70.62
+1.61%
PWJCX PGIM Jennison International Opps C
28.39
+1.61%
PRJCX PGIM Jennison Global Opportunities C
41.35
+1.60%
UMPIX ProFunds UltraMid Cap Fund
62.98
+1.60%
PRJBX PGIM Jennison Global Opportunities R2
46.50
+1.59%
LAMGX Lord Abbett Micro Cap Growth A
15.29
+1.59%
UMPSX ProFunds UltraMid Cap Fund
48.42
+1.59%
PWJAX PGIM Jennison International Opps A
31.24
+1.59%
PWJRX PGIM Jennison International Opps R
30.64
+1.59%
PWJZX PGIM Jennison International Opps Z
31.92
+1.59%
PRJQX PGIM Jennison Global Opportunities R6
47.91
+1.59%
FSHOX Fidelity Select Construction & Housing
124.11
+1.59%
PWJQX PGIM Jennison International Opps R6
32.02
+1.59%
PRJAX PGIM Jennison Global Opportunities A
46.15
+1.58%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.36
+1.58%
PRJZX PGIM Jennison Global Opportunities Z
47.44
+1.58%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.51
+1.58%
ASMOX AQR Small Cap Momentum Style I
21.90
+1.58%
ASMNX AQR Small Cap Momentum Style N
21.92
+1.58%
ALGRX Alger Focus Equity I
68.43
+1.57%
PWJDX PGIM Jennison International Opps R4
31.64
+1.57%
BUFOX Buffalo Early Stage Growth Fd
16.20
+1.57%
ALCFX Alger Focus Equity C
60.92
+1.57%
ALZFX Alger Focus Equity Z
70.71
+1.57%
PWJBX PGIM Jennison International Opps R2
31.18
+1.56%
ALGYX Alger Focus Equity Y
70.98
+1.56%
LMIYX Lord Abbett Micro Cap Growth I
18.91
+1.56%
LFMGX Lord Abbett Micro Cap Growth F
18.91
+1.56%
ALAFX Alger Focus Equity A
67.86
+1.56%
QSMRX AQR Small Cap Momentum Style R6
21.79
+1.54%
JMCRX James Micro Cap
21.86
+1.53%
AGCSX American Century Global Small Cap I
18.76
+1.52%
BSCFX Baron Small Cap Retail
32.88
+1.51%
BSCUX Baron Small Cap R6
35.58
+1.51%
BSFIX Baron Small Cap Instl
35.59
+1.51%
AGCLX American Century Global Small Cap A
18.14
+1.51%
LCMGX Lord Abbett Micro Cap Growth Fund
18.15
+1.51%
AGCHX American Century Global Small Cap C
16.84
+1.51%
CSMCX Congress Small Cap Growth Institutional
43.97
+1.50%
AGCTX American Century Global Small Cap R6
18.96
+1.50%
AGCWX American Century Global Small Cap R
17.73
+1.49%
CSMVX Congress Small Cap Growth Retail
38.23
+1.49%
SPFZX PGIM Jennison Focused Growth Z
28.01
+1.49%
AGCVX American Century Global Small Cap Inv
18.48
+1.48%
PSGQX PGIM Jennison Focused Growth R6
28.09
+1.48%
CCRIX Columbia Small Cap Growth Fund
22.66
+1.48%
SPFCX PGIM Jennison Focused Growth C
17.18
+1.48%
SPFAX PGIM Jennison Focused Growth A
24.86
+1.47%
AUERX Auer Growth
16.63
+1.46%
CHHRX Columbia Small Cap Growth Adv
28.09
+1.44%
DFDSX DF Dent Small Cap Growth Investor
23.92
+1.44%
CMSCX Columbia Small Cap Growth Inst
26.05
+1.44%
DFSGX DF Dent Small Cap Growth Institutional
24.08
+1.43%
ICMPX Lazard International Quality Gr Instl
17.02
+1.43%
RCMPX Lazard International Quality Gr R6
17.03
+1.43%
CSGYX Columbia Small Cap Growth Inst3
27.04
+1.43%
HICGX Hennessy Cornerstone Growth Inst
35.66
+1.42%
CGOAX Columbia Small Cap Growth A
23.57
+1.42%
CSCRX Columbia Small Cap Growth Inst2
26.57
+1.41%