BSE - Delayed Quote • INR
503092.BO,0P0000BTUQ,354 (503092.BO)
At close: July 24 at 1:30 AM GMT+5:30
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 | 31.51 | 32.00 | 31.00 | 32.00 | 32.00 | 612 |
Sep 11, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 540 |
Sep 10, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Sep 9, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 169 |
Sep 6, 2024 | 32.45 | 32.45 | 31.00 | 32.02 | 32.02 | 483 |
Sep 5, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Sep 4, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2 |
Sep 3, 2024 | 32.00 | 33.81 | 31.04 | 32.00 | 32.00 | 410 |
Sep 2, 2024 | 33.00 | 33.00 | 32.00 | 32.20 | 32.20 | 200 |
Aug 30, 2024 | 32.00 | 33.65 | 31.00 | 32.00 | 32.00 | 560 |
Aug 29, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 2 |
Aug 28, 2024 | 33.00 | 33.00 | 32.00 | 32.45 | 32.45 | 118 |
Aug 27, 2024 | 31.00 | 32.55 | 31.00 | 32.55 | 32.55 | 271 |
Aug 26, 2024 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 142 |
Aug 23, 2024 | 32.00 | 32.00 | 31.56 | 31.56 | 31.56 | 794 |
Aug 22, 2024 | 32.55 | 33.30 | 32.55 | 32.60 | 32.60 | 461 |
Aug 21, 2024 | 33.00 | 33.00 | 32.35 | 32.35 | 32.35 | 665 |
Aug 20, 2024 | 32.30 | 33.00 | 32.30 | 33.00 | 33.00 | 3,178 |
Aug 19, 2024 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 191 |
Aug 16, 2024 | 31.00 | 33.25 | 31.00 | 33.22 | 33.22 | 533 |
Aug 14, 2024 | 31.00 | 33.00 | 30.22 | 32.00 | 32.00 | 3,635 |
Aug 13, 2024 | 33.01 | 33.01 | 31.81 | 31.81 | 31.81 | 697 |
Aug 12, 2024 | 33.00 | 34.00 | 33.00 | 33.48 | 33.48 | 952 |
Aug 9, 2024 | 33.50 | 33.50 | 33.01 | 33.50 | 33.50 | 1,117 |
Aug 8, 2024 | 33.00 | 34.00 | 33.00 | 33.50 | 33.50 | 107 |
Aug 7, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Aug 6, 2024 | 32.00 | 33.00 | 31.50 | 33.00 | 33.00 | 2,777 |
Aug 5, 2024 | 33.95 | 33.95 | 32.00 | 32.00 | 32.00 | 51 |
Aug 2, 2024 | 33.00 | 33.01 | 33.00 | 33.01 | 33.01 | 230 |
Aug 1, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,279 |
Jul 31, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
Jul 30, 2024 | 34.00 | 34.00 | 32.58 | 32.58 | 32.58 | 102 |
Jul 29, 2024 | 34.00 | 34.63 | 33.00 | 34.05 | 34.05 | 1,060 |
Jul 26, 2024 | 33.00 | 33.00 | 32.00 | 32.99 | 32.99 | 411 |
Jul 25, 2024 | 31.50 | 32.50 | 31.35 | 32.49 | 32.49 | 472 |
Jul 24, 2024 | 32.00 | 32.99 | 32.00 | 32.99 | 32.99 | 200 |
Jul 23, 2024 | 32.00 | 32.96 | 31.00 | 32.00 | 32.00 | 354 |
Jul 22, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 169 |
Jul 19, 2024 | 33.00 | 33.00 | 30.80 | 32.00 | 32.00 | 381 |
Jul 18, 2024 | 32.00 | 32.50 | 31.00 | 31.77 | 31.77 | 784 |
Jul 16, 2024 | 33.50 | 33.50 | 31.00 | 32.10 | 32.10 | 1,043 |
Jul 15, 2024 | 32.00 | 33.00 | 31.55 | 32.28 | 32.28 | 612 |
Jul 12, 2024 | 33.00 | 33.00 | 32.12 | 33.00 | 33.00 | 129 |
Jul 11, 2024 | 32.11 | 34.00 | 32.11 | 33.00 | 33.00 | 235 |
Jul 10, 2024 | 33.93 | 33.93 | 33.00 | 33.00 | 33.00 | 502 |
Jul 9, 2024 | 34.00 | 35.70 | 32.32 | 32.32 | 32.32 | 5,085 |
Jul 8, 2024 | 34.13 | 35.83 | 34.00 | 34.02 | 34.02 | 1,570 |
Jul 5, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 40 |
Jul 4, 2024 | 35.73 | 35.74 | 34.01 | 34.10 | 34.10 | 888 |
Jul 3, 2024 | 35.74 | 35.74 | 34.50 | 34.52 | 34.52 | 554 |
Jul 2, 2024 | 35.99 | 35.99 | 34.10 | 34.18 | 34.18 | 3,620 |
Jul 1, 2024 | 36.05 | 37.00 | 34.87 | 34.99 | 34.99 | 2,333 |
Jun 28, 2024 | 35.01 | 36.95 | 35.01 | 36.70 | 36.70 | 146 |
Jun 27, 2024 | 35.01 | 37.00 | 35.01 | 36.00 | 36.00 | 414 |
Jun 26, 2024 | 37.44 | 37.44 | 36.00 | 36.00 | 36.00 | 1,440 |
Jun 25, 2024 | 37.47 | 37.47 | 35.50 | 36.99 | 36.99 | 1,691 |
Jun 24, 2024 | 38.00 | 39.00 | 35.47 | 37.47 | 37.47 | 17,972 |
Jun 21, 2024 | 40.54 | 40.54 | 37.10 | 39.41 | 39.41 | 34,326 |
Jun 20, 2024 | 36.80 | 36.86 | 36.80 | 36.86 | 36.86 | 14,999 |
Jun 19, 2024 | 33.00 | 34.98 | 33.00 | 33.51 | 33.51 | 21 |
Jun 18, 2024 | 35.00 | 35.00 | 32.00 | 35.00 | 35.00 | 560 |
Jun 14, 2024 | 34.00 | 36.00 | 32.50 | 32.77 | 32.77 | 1,534 |
Jun 13, 2024 | 34.00 | 35.95 | 33.05 | 33.05 | 33.05 | 522 |
Jun 12, 2024 | 35.00 | 35.00 | 33.01 | 33.01 | 33.01 | 286 |
Jun 11, 2024 | 31.69 | 33.98 | 31.40 | 33.98 | 33.98 | 321 |
Jun 10, 2024 | 32.00 | 32.00 | 31.13 | 31.13 | 31.13 | 110 |
Jun 7, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jun 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 460 |
Jun 5, 2024 | 30.00 | 30.99 | 29.96 | 30.99 | 30.99 | 720 |
Jun 4, 2024 | 31.00 | 32.98 | 27.75 | 28.61 | 28.61 | 1,114 |
Jun 3, 2024 | 32.99 | 32.99 | 30.01 | 30.81 | 30.81 | 3,085 |
May 31, 2024 | 33.00 | 33.00 | 31.01 | 31.12 | 31.12 | 577 |
May 30, 2024 | 32.99 | 32.99 | 32.93 | 32.93 | 32.93 | 3 |
May 29, 2024 | 35.99 | 35.99 | 32.00 | 32.00 | 32.00 | 127 |
May 28, 2024 | 35.00 | 35.00 | 32.06 | 32.99 | 32.99 | 252 |
May 27, 2024 | 33.01 | 34.55 | 33.01 | 34.55 | 34.55 | 91 |
May 24, 2024 | 33.00 | 34.99 | 33.00 | 34.65 | 34.65 | 519 |
May 23, 2024 | 36.00 | 36.00 | 33.05 | 33.60 | 33.60 | 1,837 |
May 22, 2024 | 35.00 | 38.75 | 33.00 | 34.97 | 34.97 | 4,935 |
May 21, 2024 | 35.28 | 35.28 | 35.00 | 35.28 | 35.28 | 180 |
May 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
May 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
May 15, 2024 | 34.50 | 36.00 | 34.25 | 36.00 | 36.00 | 435 |
May 14, 2024 | 36.00 | 36.00 | 34.05 | 34.05 | 34.05 | 61 |
May 13, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2 |
May 10, 2024 | 36.00 | 36.00 | 35.05 | 36.00 | 36.00 | 32 |
May 9, 2024 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | 264 |
May 8, 2024 | 38.00 | 38.00 | 36.50 | 37.00 | 37.00 | 77 |
May 7, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
May 6, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
May 3, 2024 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | 10 |
May 2, 2024 | 37.99 | 38.00 | 37.70 | 37.70 | 37.70 | 757 |
Apr 30, 2024 | 37.40 | 37.99 | 37.00 | 37.00 | 37.00 | 329 |
Apr 29, 2024 | 38.00 | 39.98 | 36.01 | 36.75 | 36.75 | 2,579 |
Apr 26, 2024 | 37.10 | 37.30 | 37.00 | 37.30 | 37.30 | 2,590 |
Apr 25, 2024 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 2,059 |
Apr 24, 2024 | 34.99 | 38.00 | 33.80 | 37.00 | 37.00 | 8,486 |
Apr 23, 2024 | 34.00 | 34.98 | 34.00 | 34.57 | 34.57 | 245 |
Apr 22, 2024 | 32.95 | 34.00 | 32.50 | 33.23 | 33.23 | 467 |
Apr 19, 2024 | 30.00 | 33.00 | 29.32 | 33.00 | 33.00 | 770 |
Apr 18, 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 80 |
Apr 16, 2024 | 31.00 | 31.10 | 30.20 | 30.21 | 30.21 | 452 |
Apr 15, 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 139 |
Apr 12, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Apr 10, 2024 | 33.00 | 35.99 | 32.02 | 33.55 | 33.55 | 1,327 |
Apr 9, 2024 | 37.00 | 37.00 | 33.90 | 34.46 | 34.46 | 615 |
Apr 8, 2024 | 37.40 | 37.40 | 34.87 | 36.26 | 36.26 | 12,076 |
Apr 5, 2024 | 31.00 | 34.02 | 31.00 | 34.02 | 34.02 | 5,637 |
Apr 4, 2024 | 29.56 | 30.95 | 29.03 | 30.93 | 30.93 | 4,684 |
Apr 3, 2024 | 30.00 | 30.80 | 29.56 | 29.86 | 29.86 | 420 |
Apr 2, 2024 | 30.97 | 31.00 | 29.43 | 30.90 | 30.90 | 8,129 |
Apr 1, 2024 | 30.00 | 30.99 | 29.20 | 30.97 | 30.97 | 1,228 |
Mar 28, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 21 |
Mar 27, 2024 | 30.70 | 30.70 | 28.04 | 29.98 | 29.98 | 95 |
Mar 26, 2024 | 30.80 | 30.80 | 29.26 | 29.33 | 29.33 | 815 |
Mar 22, 2024 | 30.97 | 30.97 | 29.51 | 30.80 | 30.80 | 803 |
Mar 21, 2024 | 30.84 | 30.96 | 30.83 | 30.90 | 30.90 | 54 |
Mar 20, 2024 | 30.00 | 31.00 | 29.75 | 29.94 | 29.94 | 354 |
Mar 19, 2024 | 30.10 | 31.30 | 30.00 | 31.30 | 31.30 | 113 |
Mar 18, 2024 | 30.10 | 31.30 | 30.10 | 31.30 | 31.30 | 126 |
Mar 14, 2024 | 29.89 | 30.98 | 28.46 | 30.47 | 30.47 | 988 |
Mar 13, 2024 | 31.44 | 31.44 | 29.95 | 29.95 | 29.95 | 397 |
Mar 12, 2024 | 31.99 | 31.99 | 31.44 | 31.44 | 31.44 | 14 |
Mar 11, 2024 | 30.02 | 31.08 | 30.01 | 31.08 | 31.08 | 107 |
Mar 7, 2024 | 32.00 | 32.00 | 30.18 | 30.98 | 30.98 | 237 |
Mar 6, 2024 | 31.00 | 31.97 | 30.13 | 31.60 | 31.60 | 21 |
Mar 5, 2024 | 32.48 | 32.48 | 30.40 | 31.57 | 31.57 | 612 |
Mar 4, 2024 | 32.00 | 32.00 | 31.30 | 32.00 | 32.00 | 921 |
Mar 1, 2024 | 32.00 | 32.00 | 30.40 | 31.52 | 31.52 | 3,144 |
Feb 29, 2024 | 31.95 | 32.00 | 30.52 | 32.00 | 32.00 | 90 |
Feb 28, 2024 | 33.00 | 33.00 | 30.41 | 30.51 | 30.51 | 1,024 |
Feb 27, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 203 |
Feb 26, 2024 | 33.00 | 33.50 | 32.00 | 32.39 | 32.39 | 430 |
Feb 23, 2024 | 33.10 | 34.00 | 32.11 | 32.93 | 32.93 | 410 |
Feb 22, 2024 | 34.42 | 36.02 | 33.00 | 33.10 | 33.10 | 1,239 |
Feb 21, 2024 | 32.99 | 34.49 | 32.50 | 34.31 | 34.31 | 933 |
Feb 20, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 5 |
Feb 19, 2024 | 31.50 | 32.99 | 31.50 | 32.95 | 32.95 | 368 |
Feb 16, 2024 | 32.99 | 32.99 | 31.00 | 32.89 | 32.89 | 198 |
Feb 15, 2024 | 32.00 | 32.92 | 31.05 | 32.50 | 32.50 | 249 |
Feb 14, 2024 | 32.50 | 32.89 | 31.25 | 32.25 | 32.25 | 60 |
Feb 13, 2024 | 32.96 | 32.96 | 31.50 | 32.89 | 32.89 | 256 |
Feb 12, 2024 | 33.00 | 34.00 | 31.73 | 32.99 | 32.99 | 2,663 |
Feb 9, 2024 | 35.95 | 35.95 | 33.40 | 33.40 | 33.40 | 1,253 |
Feb 8, 2024 | 36.00 | 37.00 | 35.15 | 35.15 | 35.15 | 1,998 |
Feb 7, 2024 | 37.80 | 37.80 | 36.99 | 36.99 | 36.99 | 896 |
Feb 6, 2024 | 36.67 | 37.94 | 36.00 | 36.00 | 36.00 | 609 |
Feb 5, 2024 | 40.06 | 40.06 | 36.67 | 36.74 | 36.74 | 1,646 |
Feb 2, 2024 | 39.25 | 39.25 | 35.70 | 38.33 | 38.33 | 2,849 |
Feb 1, 2024 | 37.39 | 37.39 | 36.00 | 37.39 | 37.39 | 1,461 |
Jan 31, 2024 | 34.00 | 35.61 | 34.00 | 35.61 | 35.61 | 4,438 |
Jan 30, 2024 | 33.68 | 33.92 | 33.26 | 33.92 | 33.92 | 3,944 |
Jan 29, 2024 | 33.23 | 34.37 | 32.11 | 32.31 | 32.31 | 1,307 |
Jan 25, 2024 | 33.72 | 33.72 | 31.21 | 33.72 | 33.72 | 2,363 |
Jan 24, 2024 | 33.98 | 34.36 | 31.43 | 32.12 | 32.12 | 2,234 |
Jan 23, 2024 | 32.40 | 32.98 | 31.03 | 32.78 | 32.78 | 422 |
Jan 19, 2024 | 34.99 | 34.99 | 33.01 | 33.03 | 33.03 | 244 |
Jan 18, 2024 | 34.79 | 34.79 | 34.74 | 34.74 | 34.74 | 96 |
Jan 17, 2024 | 33.89 | 35.58 | 32.21 | 34.79 | 34.79 | 987 |
Jan 16, 2024 | 31.65 | 34.54 | 31.65 | 33.89 | 33.89 | 2,771 |
Jan 15, 2024 | 31.19 | 33.15 | 31.00 | 33.01 | 33.01 | 3,615 |
Jan 12, 2024 | 33.47 | 34.45 | 31.19 | 31.59 | 31.59 | 2,404 |
Jan 11, 2024 | 31.00 | 32.81 | 30.00 | 32.81 | 32.81 | 2,278 |
Jan 10, 2024 | 32.85 | 32.85 | 31.25 | 31.25 | 31.25 | 1,923 |
Jan 9, 2024 | 32.97 | 32.97 | 31.35 | 32.89 | 32.89 | 780 |
Jan 8, 2024 | 31.90 | 32.97 | 31.89 | 32.97 | 32.97 | 1,596 |
Jan 5, 2024 | 30.05 | 31.95 | 30.00 | 31.40 | 31.40 | 1,705 |
Jan 4, 2024 | 30.01 | 31.97 | 29.41 | 30.69 | 30.69 | 5,077 |
Jan 3, 2024 | 31.00 | 31.00 | 28.54 | 30.95 | 30.95 | 1,391 |
Jan 2, 2024 | 31.00 | 31.53 | 29.00 | 30.02 | 30.02 | 2,483 |
Jan 1, 2024 | 32.00 | 32.00 | 30.03 | 30.03 | 30.03 | 476 |
Dec 29, 2023 | 31.00 | 32.89 | 31.00 | 31.10 | 31.10 | 1,068 |
Dec 28, 2023 | 31.00 | 32.80 | 30.37 | 31.39 | 31.39 | 1,644 |
Dec 27, 2023 | 33.95 | 33.95 | 30.93 | 31.95 | 31.95 | 454 |
Dec 26, 2023 | 32.76 | 32.76 | 29.65 | 32.55 | 32.55 | 396 |
Dec 22, 2023 | 31.22 | 31.22 | 28.40 | 31.21 | 31.21 | 423 |
Dec 21, 2023 | 28.38 | 31.10 | 28.38 | 29.80 | 29.80 | 1,775 |
Dec 20, 2023 | 29.87 | 29.87 | 28.43 | 29.87 | 29.87 | 2,173 |
Dec 19, 2023 | 30.58 | 30.58 | 28.43 | 28.45 | 28.45 | 2,145 |
Dec 18, 2023 | 32.12 | 32.12 | 29.14 | 29.14 | 29.14 | 26 |
Dec 15, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Dec 14, 2023 | 34.00 | 35.00 | 32.19 | 32.19 | 32.19 | 6,919 |
Dec 13, 2023 | 33.89 | 33.89 | 33.88 | 33.88 | 33.88 | 1,542 |
Dec 12, 2023 | 32.28 | 32.28 | 31.50 | 32.28 | 32.28 | 16,159 |
Dec 11, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 261 |
Dec 8, 2023 | 29.00 | 29.29 | 29.00 | 29.29 | 29.29 | 277 |
Dec 7, 2023 | 27.90 | 27.90 | 27.89 | 27.90 | 27.90 | 346 |
Dec 6, 2023 | 28.00 | 28.00 | 26.60 | 26.63 | 26.63 | 125 |
Dec 5, 2023 | 27.00 | 28.99 | 26.60 | 28.00 | 28.00 | 1,261 |
Dec 4, 2023 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 223 |
Dec 1, 2023 | 26.80 | 28.70 | 26.80 | 27.00 | 27.00 | 483 |
Nov 30, 2023 | 28.00 | 28.00 | 26.60 | 27.99 | 27.99 | 209 |
Nov 29, 2023 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | 171 |
Nov 28, 2023 | 29.00 | 29.27 | 29.00 | 29.27 | 29.27 | 402 |
Nov 24, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 351 |
Nov 23, 2023 | 28.00 | 28.00 | 26.11 | 26.56 | 26.56 | 281 |
Nov 22, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Nov 21, 2023 | 27.00 | 28.35 | 27.00 | 27.45 | 27.45 | 15 |
Nov 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Nov 17, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Nov 16, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Nov 15, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Nov 13, 2023 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 12 |
Nov 10, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 211 |
Nov 9, 2023 | 29.76 | 29.76 | 27.01 | 29.76 | 29.76 | 1,357 |
Nov 8, 2023 | 27.75 | 28.35 | 27.70 | 28.35 | 28.35 | 1,002 |
Nov 7, 2023 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | 800 |
Nov 6, 2023 | 29.23 | 29.23 | 27.00 | 27.00 | 27.00 | 3,294 |
Nov 3, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 98 |
Nov 2, 2023 | 27.47 | 28.00 | 26.50 | 26.52 | 26.52 | 781 |
Nov 1, 2023 | 28.00 | 28.88 | 26.50 | 26.80 | 26.80 | 42 |
Oct 31, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 6 |
Oct 30, 2023 | 26.15 | 28.00 | 26.15 | 26.21 | 26.21 | 19 |
Oct 27, 2023 | 29.00 | 29.00 | 27.17 | 27.51 | 27.51 | 800 |
Oct 26, 2023 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 284 |
Oct 25, 2023 | 30.00 | 30.00 | 28.00 | 28.67 | 28.67 | 181 |
Oct 23, 2023 | 29.34 | 29.34 | 27.95 | 29.34 | 29.34 | 1,092 |
Oct 20, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1,843 |
Oct 19, 2023 | 25.50 | 26.75 | 24.60 | 26.63 | 26.63 | 243 |
Oct 18, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 12 |
Oct 17, 2023 | 26.00 | 27.20 | 25.02 | 26.35 | 26.35 | 1,828 |
Oct 16, 2023 | 25.00 | 26.00 | 24.60 | 26.00 | 26.00 | 1,281 |
Oct 13, 2023 | 27.55 | 27.55 | 25.75 | 25.75 | 25.75 | 1,356 |
Oct 12, 2023 | 25.62 | 26.25 | 24.55 | 26.24 | 26.24 | 213 |
Oct 11, 2023 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 305 |
Oct 10, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Oct 9, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 71 |
Oct 6, 2023 | 25.35 | 25.37 | 25.00 | 25.00 | 25.00 | 780 |
Oct 5, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 20 |
Oct 4, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 18 |
Oct 3, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Sep 29, 2023 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | 464 |
Sep 28, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 50 |
Sep 27, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Sep 26, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 10 |
Sep 25, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Sep 22, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 80 |
Sep 21, 2023 | 22.85 | 22.87 | 22.85 | 22.86 | 22.86 | 148 |
Sep 20, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Sep 18, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Sep 15, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Sep 14, 2023 | 24.01 | 24.02 | 24.01 | 24.02 | 24.02 | 280 |
Sep 13, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1 |
Sep 12, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2,229 |
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%
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%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
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%