BSE - Delayed Quote • INR
506186.BO,0P0000ANNV,14293 (506186.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 13, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 7,827 |
Sep 12, 2024 | 34.00 | 35.07 | 33.55 | 35.07 | 35.07 | 103,386 |
Sep 11, 2024 | 30.70 | 33.58 | 30.52 | 33.40 | 33.40 | 191,540 |
Sep 10, 2024 | 31.02 | 32.00 | 30.50 | 31.99 | 31.99 | 4,601 |
Sep 9, 2024 | 32.12 | 32.12 | 30.70 | 31.02 | 31.02 | 15,413 |
Sep 6, 2024 | 32.13 | 32.14 | 29.08 | 32.12 | 32.12 | 69,506 |
Sep 5, 2024 | 31.95 | 31.95 | 30.36 | 30.61 | 30.61 | 12,290 |
Sep 4, 2024 | 33.57 | 34.11 | 31.90 | 31.95 | 31.95 | 14,357 |
Sep 3, 2024 | 32.25 | 34.12 | 30.88 | 33.57 | 33.57 | 78,041 |
Sep 2, 2024 | 32.44 | 34.00 | 32.44 | 32.50 | 32.50 | 28,606 |
Aug 30, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 10,627 |
Aug 29, 2024 | 36.25 | 36.25 | 34.83 | 34.83 | 34.83 | 14,590 |
Aug 28, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 2,511 |
Aug 27, 2024 | 37.70 | 37.70 | 36.26 | 36.26 | 36.26 | 3,039 |
Aug 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 16,198 |
Aug 23, 2024 | 37.76 | 37.76 | 37.75 | 37.75 | 37.75 | 10,540 |
Aug 22, 2024 | 36.70 | 37.48 | 36.69 | 37.02 | 37.02 | 22,322 |
Aug 21, 2024 | 36.47 | 36.75 | 36.47 | 36.75 | 36.75 | 3,755 |
Aug 20, 2024 | 37.96 | 37.96 | 37.21 | 37.21 | 37.21 | 1,289 |
Aug 19, 2024 | 38.70 | 38.70 | 37.96 | 37.96 | 37.96 | 369 |
Aug 16, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 5,559 |
Aug 14, 2024 | 39.53 | 39.53 | 39.52 | 39.52 | 39.52 | 999 |
Aug 13, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 4,401 |
Aug 12, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1,390 |
Aug 9, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 8,103 |
Aug 8, 2024 | 40.35 | 41.15 | 40.35 | 41.15 | 41.15 | 2,552 |
Aug 7, 2024 | 40.33 | 40.35 | 40.33 | 40.35 | 40.35 | 1,410 |
Aug 6, 2024 | 41.15 | 41.25 | 41.15 | 41.15 | 41.15 | 2,436 |
Aug 5, 2024 | 41.15 | 41.98 | 41.15 | 41.98 | 41.98 | 2,784 |
Aug 2, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 7,935 |
Aug 1, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 3,190 |
Jul 31, 2024 | 44.59 | 44.59 | 43.70 | 43.70 | 43.70 | 7,965 |
Jul 30, 2024 | 45.50 | 46.41 | 44.59 | 44.59 | 44.59 | 5,726 |
Jul 29, 2024 | 46.25 | 46.25 | 45.50 | 45.50 | 45.50 | 2,195 |
Jul 26, 2024 | 46.01 | 47.49 | 45.94 | 46.25 | 46.25 | 12,545 |
Jul 25, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 2,804 |
Jul 24, 2024 | 48.65 | 49.50 | 47.16 | 47.82 | 47.82 | 14,917 |
Jul 23, 2024 | 49.65 | 50.45 | 46.66 | 49.64 | 49.64 | 14,293 |
Jul 22, 2024 | 51.00 | 51.30 | 48.75 | 49.11 | 49.11 | 6,258 |
Jul 19, 2024 | 48.50 | 48.97 | 44.31 | 48.91 | 48.91 | 70,024 |
Jul 18, 2024 | 46.64 | 46.64 | 45.31 | 46.64 | 46.64 | 125,745 |
Jul 16, 2024 | 44.39 | 44.42 | 40.61 | 44.42 | 44.42 | 49,480 |
Jul 15, 2024 | 39.00 | 42.31 | 38.29 | 42.31 | 42.31 | 56,954 |
Jul 12, 2024 | 41.00 | 41.94 | 40.30 | 40.30 | 40.30 | 9,579 |
Jul 11, 2024 | 41.96 | 41.96 | 41.12 | 41.12 | 41.12 | 3,223 |
Jul 10, 2024 | 41.96 | 41.96 | 41.95 | 41.95 | 41.95 | 15,374 |
Jul 9, 2024 | 41.16 | 42.80 | 41.16 | 42.80 | 42.80 | 16,440 |
Jul 8, 2024 | 42.50 | 42.50 | 41.76 | 41.99 | 41.99 | 19,676 |
Jul 5, 2024 | 43.75 | 43.75 | 42.61 | 42.61 | 42.61 | 24,095 |
Jul 4, 2024 | 44.62 | 44.62 | 42.89 | 42.90 | 42.90 | 19,572 |
Jul 3, 2024 | 42.90 | 43.75 | 42.90 | 43.75 | 43.75 | 2,417 |
Jul 2, 2024 | 41.23 | 42.90 | 41.23 | 42.90 | 42.90 | 43,667 |
Jul 1, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 35,726 |
Jun 28, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 9,554 |
Jun 27, 2024 | 43.79 | 43.90 | 43.79 | 43.79 | 43.79 | 2,801 |
Jun 26, 2024 | 46.50 | 46.50 | 44.68 | 44.68 | 44.68 | 11,772 |
Jun 25, 2024 | 45.58 | 45.59 | 45.58 | 45.59 | 45.59 | 28,579 |
Jun 24, 2024 | 44.97 | 44.97 | 44.70 | 44.70 | 44.70 | 105,186 |
Jun 21, 2024 | 43.25 | 44.09 | 43.25 | 44.09 | 44.09 | 64,142 |
Jun 20, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 77,014 |
Jun 19, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 41,904 |
Jun 18, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 53,913 |
Jun 14, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 67,745 |
Jun 13, 2024 | 39.96 | 39.96 | 38.40 | 39.96 | 39.96 | 61,712 |
Jun 12, 2024 | 39.18 | 39.18 | 38.42 | 39.18 | 39.18 | 155,070 |
Jun 11, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 86,496 |
Jun 10, 2024 | 36.21 | 37.67 | 36.21 | 37.67 | 37.67 | 81,463 |
Jun 7, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 61,295 |
Jun 6, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 7,097 |
Jun 5, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 25,133 |
Jun 4, 2024 | 31.90 | 34.04 | 30.80 | 31.93 | 31.93 | 210,165 |
Jun 3, 2024 | 32.42 | 32.42 | 31.51 | 32.42 | 32.42 | 234,583 |
May 31, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 37,065 |
May 30, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 26,431 |
May 29, 2024 | 26.74 | 26.74 | 24.80 | 26.74 | 26.74 | 905,911 |
May 28, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 429,362 |
May 27, 2024 | 19.74 | 20.26 | 17.73 | 20.26 | 20.26 | 322,231 |
May 24, 2024 | 16.95 | 17.50 | 16.56 | 16.89 | 16.89 | 6,495 |
May 23, 2024 | 17.69 | 17.69 | 16.41 | 17.04 | 17.04 | 6,264 |
May 22, 2024 | 15.41 | 17.69 | 15.41 | 17.21 | 17.21 | 23,950 |
May 21, 2024 | 17.20 | 17.20 | 15.17 | 15.57 | 15.57 | 3,900 |
May 17, 2024 | 15.99 | 15.99 | 15.06 | 15.40 | 15.40 | 2,428 |
May 16, 2024 | 14.52 | 16.79 | 14.52 | 15.85 | 15.85 | 1,813 |
May 15, 2024 | 18.34 | 18.34 | 15.41 | 15.54 | 15.54 | 9,047 |
May 14, 2024 | 16.40 | 16.40 | 14.80 | 15.87 | 15.87 | 6,897 |
May 13, 2024 | 17.90 | 17.90 | 15.20 | 15.40 | 15.40 | 6,177 |
May 10, 2024 | 16.30 | 16.30 | 15.00 | 15.49 | 15.49 | 3,687 |
May 9, 2024 | 16.30 | 16.30 | 14.63 | 15.69 | 15.69 | 1,173 |
May 8, 2024 | 15.93 | 15.93 | 15.07 | 15.91 | 15.91 | 1,102 |
May 7, 2024 | 17.89 | 17.89 | 15.04 | 15.62 | 15.62 | 3,724 |
May 6, 2024 | 15.45 | 16.00 | 15.11 | 15.46 | 15.46 | 1,145 |
May 3, 2024 | 16.05 | 16.05 | 15.00 | 15.45 | 15.45 | 3,630 |
May 2, 2024 | 16.85 | 16.85 | 15.21 | 16.05 | 16.05 | 12,480 |
Apr 30, 2024 | 15.64 | 15.86 | 15.00 | 15.20 | 15.20 | 3,937 |
Apr 29, 2024 | 14.90 | 16.38 | 14.90 | 15.33 | 15.33 | 13,385 |
Apr 26, 2024 | 15.89 | 16.40 | 15.17 | 16.06 | 16.06 | 2,182 |
Apr 25, 2024 | 15.02 | 16.00 | 15.02 | 15.89 | 15.89 | 768 |
Apr 24, 2024 | 17.24 | 17.24 | 15.90 | 16.04 | 16.04 | 1,557 |
Apr 23, 2024 | 17.30 | 17.30 | 16.46 | 16.81 | 16.81 | 8,271 |
Apr 22, 2024 | 16.79 | 18.00 | 16.20 | 17.30 | 17.30 | 15,278 |
Apr 19, 2024 | 14.05 | 17.89 | 14.05 | 16.81 | 16.81 | 10,801 |
Apr 18, 2024 | 14.17 | 15.48 | 14.16 | 15.40 | 15.40 | 8,766 |
Apr 16, 2024 | 14.49 | 14.49 | 13.80 | 14.17 | 14.17 | 1,901 |
Apr 15, 2024 | 14.49 | 14.49 | 13.71 | 14.46 | 14.46 | 1,220 |
Apr 12, 2024 | 13.70 | 15.10 | 13.60 | 14.50 | 14.50 | 9,014 |
Apr 10, 2024 | 14.60 | 14.65 | 13.87 | 14.64 | 14.64 | 425 |
Apr 9, 2024 | 14.30 | 14.60 | 13.73 | 14.27 | 14.27 | 3,044 |
Apr 8, 2024 | 14.18 | 14.80 | 13.90 | 14.45 | 14.45 | 628 |
Apr 5, 2024 | 14.24 | 14.58 | 13.71 | 13.83 | 13.83 | 4,031 |
Apr 4, 2024 | 14.55 | 14.55 | 13.58 | 14.24 | 14.24 | 506 |
Apr 3, 2024 | 13.56 | 14.38 | 13.56 | 14.16 | 14.16 | 1,360 |
Apr 2, 2024 | 14.50 | 14.50 | 13.50 | 13.56 | 13.56 | 9,755 |
Apr 1, 2024 | 13.65 | 14.50 | 13.18 | 14.00 | 14.00 | 10,435 |
Mar 28, 2024 | 14.00 | 14.24 | 12.20 | 12.44 | 12.44 | 5,977 |
Mar 27, 2024 | 14.02 | 14.50 | 13.20 | 13.83 | 13.83 | 5,341 |
Mar 26, 2024 | 13.98 | 14.05 | 13.41 | 13.80 | 13.80 | 3,885 |
Mar 22, 2024 | 13.99 | 13.99 | 13.72 | 13.98 | 13.98 | 58 |
Mar 21, 2024 | 14.48 | 14.48 | 13.71 | 14.00 | 14.00 | 3,331 |
Mar 20, 2024 | 14.60 | 14.60 | 13.70 | 14.48 | 14.48 | 3,116 |
Mar 19, 2024 | 14.04 | 15.00 | 13.70 | 14.67 | 14.67 | 5,951 |
Mar 18, 2024 | 14.89 | 14.89 | 14.02 | 14.51 | 14.51 | 16,145 |
Mar 14, 2024 | 14.48 | 14.70 | 13.40 | 14.66 | 14.66 | 540 |
Mar 13, 2024 | 14.25 | 14.84 | 13.02 | 14.32 | 14.32 | 4,593 |
Mar 12, 2024 | 13.66 | 14.65 | 13.02 | 14.19 | 14.19 | 12,489 |
Mar 11, 2024 | 14.11 | 14.87 | 14.11 | 14.11 | 14.11 | 2,701 |
Mar 7, 2024 | 14.83 | 14.83 | 13.67 | 14.11 | 14.11 | 13,544 |
Mar 6, 2024 | 15.72 | 15.72 | 13.90 | 14.59 | 14.59 | 2,522 |
Mar 5, 2024 | 15.50 | 16.00 | 14.65 | 15.42 | 15.42 | 1,266 |
Mar 4, 2024 | 15.68 | 16.88 | 14.40 | 15.50 | 15.50 | 7,768 |
Mar 1, 2024 | 15.60 | 15.60 | 14.02 | 14.97 | 14.97 | 5,920 |
Feb 29, 2024 | 15.55 | 15.55 | 14.21 | 15.16 | 15.16 | 2,870 |
Feb 28, 2024 | 15.02 | 15.29 | 14.56 | 14.98 | 14.98 | 934 |
Feb 27, 2024 | 15.40 | 15.45 | 14.66 | 15.01 | 15.01 | 6,295 |
Feb 26, 2024 | 15.60 | 15.60 | 15.07 | 15.39 | 15.39 | 4,060 |
Feb 23, 2024 | 15.75 | 16.14 | 15.35 | 15.60 | 15.60 | 3,115 |
Feb 22, 2024 | 16.10 | 16.34 | 15.08 | 15.47 | 15.47 | 11,959 |
Feb 21, 2024 | 15.70 | 16.32 | 15.11 | 15.73 | 15.73 | 3,200 |
Feb 20, 2024 | 15.80 | 16.59 | 15.51 | 15.86 | 15.86 | 7,734 |
Feb 19, 2024 | 17.00 | 17.00 | 15.90 | 16.16 | 16.16 | 7,209 |
Feb 16, 2024 | 17.48 | 17.48 | 15.90 | 16.08 | 16.08 | 3,850 |
Feb 15, 2024 | 15.50 | 16.50 | 15.21 | 16.28 | 16.28 | 10,651 |
Feb 14, 2024 | 16.00 | 16.00 | 14.63 | 15.54 | 15.54 | 7,886 |
Feb 13, 2024 | 17.75 | 17.75 | 14.10 | 15.42 | 15.42 | 23,365 |
Feb 12, 2024 | 17.30 | 18.97 | 16.00 | 16.66 | 16.66 | 11,345 |
Feb 9, 2024 | 17.00 | 17.94 | 14.40 | 16.42 | 16.42 | 25,433 |
Feb 8, 2024 | 17.99 | 17.99 | 16.80 | 16.99 | 16.99 | 7,501 |
Feb 7, 2024 | 16.70 | 17.97 | 16.25 | 17.32 | 17.32 | 34,667 |
Feb 6, 2024 | 16.78 | 16.78 | 16.03 | 16.40 | 16.40 | 10,628 |
Feb 5, 2024 | 16.36 | 16.70 | 15.93 | 16.29 | 16.29 | 20,376 |
Feb 2, 2024 | 16.30 | 16.40 | 15.40 | 16.36 | 16.36 | 19,885 |
Feb 1, 2024 | 15.99 | 15.99 | 15.30 | 15.59 | 15.59 | 3,666 |
Jan 31, 2024 | 16.49 | 16.49 | 14.81 | 15.33 | 15.33 | 10,448 |
Jan 30, 2024 | 15.79 | 15.79 | 14.68 | 15.00 | 15.00 | 9,255 |
Jan 29, 2024 | 15.99 | 15.99 | 14.17 | 15.48 | 15.48 | 5,070 |
Jan 25, 2024 | 14.10 | 15.80 | 14.10 | 15.22 | 15.22 | 1,654 |
Jan 24, 2024 | 14.67 | 15.19 | 14.67 | 15.10 | 15.10 | 5,450 |
Jan 23, 2024 | 16.25 | 16.25 | 14.75 | 14.78 | 14.78 | 11,674 |
Jan 19, 2024 | 14.57 | 15.19 | 14.57 | 15.11 | 15.11 | 4,927 |
Jan 18, 2024 | 15.70 | 15.70 | 14.85 | 15.19 | 15.19 | 1,574 |
Jan 17, 2024 | 15.00 | 15.60 | 14.66 | 14.84 | 14.84 | 7,794 |
Jan 16, 2024 | 16.39 | 16.39 | 15.00 | 15.00 | 15.00 | 4,862 |
Jan 15, 2024 | 15.74 | 15.74 | 14.53 | 15.18 | 15.18 | 17,215 |
Jan 12, 2024 | 15.52 | 15.96 | 14.40 | 14.74 | 14.74 | 20,325 |
Jan 11, 2024 | 15.01 | 15.84 | 14.91 | 15.22 | 15.22 | 9,309 |
Jan 10, 2024 | 15.26 | 16.40 | 14.55 | 15.01 | 15.01 | 30,875 |
Jan 9, 2024 | 14.10 | 15.43 | 14.02 | 15.26 | 15.26 | 19,027 |
Jan 8, 2024 | 14.52 | 14.52 | 14.01 | 14.03 | 14.03 | 5,130 |
Jan 5, 2024 | 14.49 | 14.49 | 14.10 | 14.40 | 14.40 | 1,211 |
Jan 4, 2024 | 14.77 | 14.77 | 14.08 | 14.49 | 14.49 | 3,070 |
Jan 3, 2024 | 14.00 | 14.77 | 13.66 | 14.48 | 14.48 | 5,702 |
Jan 2, 2024 | 14.12 | 14.47 | 13.65 | 14.33 | 14.33 | 6,145 |
Jan 1, 2024 | 15.29 | 15.59 | 13.91 | 14.12 | 14.12 | 12,356 |
Dec 29, 2023 | 14.92 | 14.92 | 14.11 | 14.62 | 14.62 | 1,260 |
Dec 28, 2023 | 15.78 | 15.78 | 14.13 | 14.27 | 14.27 | 4,991 |
Dec 27, 2023 | 15.30 | 15.77 | 14.29 | 14.77 | 14.77 | 3,573 |
Dec 26, 2023 | 14.40 | 15.00 | 13.14 | 14.40 | 14.40 | 6,502 |
Dec 22, 2023 | 14.08 | 14.08 | 13.13 | 13.78 | 13.78 | 3,793 |
Dec 21, 2023 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | 684 |
Dec 20, 2023 | 14.35 | 14.89 | 13.50 | 13.59 | 13.59 | 2,973 |
Dec 19, 2023 | 13.84 | 14.54 | 13.84 | 14.03 | 14.03 | 5,157 |
Dec 18, 2023 | 14.48 | 14.48 | 13.40 | 13.84 | 13.84 | 6,098 |
Dec 15, 2023 | 16.50 | 16.50 | 13.51 | 14.17 | 14.17 | 101,207 |
Dec 14, 2023 | 13.65 | 15.01 | 13.13 | 15.01 | 15.01 | 29,769 |
Dec 13, 2023 | 13.10 | 13.70 | 12.90 | 13.65 | 13.65 | 23,997 |
Dec 12, 2023 | 12.95 | 13.20 | 12.50 | 12.90 | 12.90 | 9,066 |
Dec 11, 2023 | 12.60 | 13.25 | 12.60 | 12.95 | 12.95 | 1,907 |
Dec 8, 2023 | 13.96 | 13.96 | 12.50 | 12.75 | 12.75 | 10,623 |
Dec 7, 2023 | 12.53 | 13.29 | 12.53 | 13.09 | 13.09 | 5,592 |
Dec 6, 2023 | 13.23 | 13.23 | 12.90 | 12.92 | 12.92 | 3,992 |
Dec 5, 2023 | 13.87 | 13.87 | 13.03 | 13.23 | 13.23 | 3,407 |
Dec 4, 2023 | 13.17 | 13.64 | 13.17 | 13.48 | 13.48 | 800 |
Dec 1, 2023 | 13.37 | 13.37 | 12.85 | 13.18 | 13.18 | 1,600 |
Nov 30, 2023 | 13.98 | 13.98 | 12.67 | 13.13 | 13.13 | 2,887 |
Nov 29, 2023 | 12.99 | 13.41 | 12.33 | 13.27 | 13.27 | 7,620 |
Nov 28, 2023 | 13.00 | 13.57 | 12.63 | 12.99 | 12.99 | 4,421 |
Nov 24, 2023 | 13.19 | 13.52 | 12.57 | 13.00 | 13.00 | 578 |
Nov 23, 2023 | 12.71 | 13.76 | 12.71 | 13.19 | 13.19 | 8,187 |
Nov 22, 2023 | 12.94 | 13.00 | 12.76 | 12.78 | 12.78 | 631 |
Nov 21, 2023 | 13.43 | 13.43 | 12.80 | 12.94 | 12.94 | 3,036 |
Nov 20, 2023 | 12.70 | 13.65 | 12.70 | 12.84 | 12.84 | 4,536 |
Nov 17, 2023 | 13.05 | 13.50 | 12.35 | 13.00 | 13.00 | 3,525 |
Nov 16, 2023 | 13.29 | 13.29 | 13.05 | 13.25 | 13.25 | 314 |
Nov 15, 2023 | 13.68 | 13.68 | 12.91 | 13.29 | 13.29 | 4,099 |
Nov 13, 2023 | 13.60 | 13.69 | 13.00 | 13.06 | 13.06 | 8,609 |
Nov 10, 2023 | 12.94 | 13.53 | 12.90 | 12.98 | 12.98 | 699 |
Nov 9, 2023 | 13.36 | 13.77 | 13.00 | 13.12 | 13.12 | 1,317 |
Nov 8, 2023 | 13.98 | 13.98 | 12.22 | 13.36 | 13.36 | 898 |
Nov 7, 2023 | 13.00 | 13.29 | 13.00 | 13.20 | 13.20 | 1,314 |
Nov 6, 2023 | 13.44 | 13.44 | 12.86 | 13.30 | 13.30 | 43 |
Nov 3, 2023 | 12.87 | 13.49 | 12.86 | 13.44 | 13.44 | 1,182 |
Nov 2, 2023 | 12.27 | 14.00 | 12.27 | 13.59 | 13.59 | 1,850 |
Nov 1, 2023 | 13.69 | 13.69 | 12.61 | 13.07 | 13.07 | 1,310 |
Oct 31, 2023 | 13.85 | 14.09 | 12.81 | 12.91 | 12.91 | 1,273 |
Oct 30, 2023 | 13.15 | 13.19 | 13.13 | 13.14 | 13.14 | 1,503 |
Oct 27, 2023 | 12.35 | 13.78 | 12.35 | 12.83 | 12.83 | 1,756 |
Oct 26, 2023 | 13.81 | 13.81 | 12.51 | 12.99 | 12.99 | 3,495 |
Oct 25, 2023 | 13.79 | 13.82 | 12.79 | 13.55 | 13.55 | 771 |
Oct 23, 2023 | 13.00 | 14.29 | 12.64 | 12.77 | 12.77 | 6,017 |
Oct 20, 2023 | 13.11 | 13.82 | 13.11 | 13.22 | 13.22 | 1,493 |
Oct 19, 2023 | 13.05 | 13.94 | 13.05 | 13.78 | 13.78 | 1,380 |
Oct 18, 2023 | 14.73 | 14.73 | 12.90 | 13.58 | 13.58 | 2,286 |
Oct 17, 2023 | 13.49 | 13.98 | 13.00 | 13.63 | 13.63 | 3,358 |
Oct 16, 2023 | 12.45 | 13.79 | 12.45 | 12.82 | 12.82 | 15,270 |
Oct 13, 2023 | 13.20 | 13.85 | 12.75 | 13.17 | 13.17 | 3,005 |
Oct 12, 2023 | 13.48 | 13.49 | 12.61 | 13.20 | 13.20 | 9,217 |
Oct 11, 2023 | 13.50 | 13.50 | 12.10 | 12.87 | 12.87 | 5,727 |
Oct 10, 2023 | 12.55 | 13.35 | 12.55 | 12.99 | 12.99 | 2,000 |
Oct 9, 2023 | 13.25 | 13.78 | 12.36 | 12.52 | 12.52 | 2,800 |
Oct 6, 2023 | 13.59 | 13.60 | 13.01 | 13.25 | 13.25 | 1,242 |
Oct 5, 2023 | 13.74 | 13.74 | 13.00 | 13.14 | 13.14 | 4,928 |
Oct 4, 2023 | 14.17 | 14.17 | 13.12 | 13.51 | 13.51 | 5,076 |
Oct 3, 2023 | 13.21 | 13.98 | 13.12 | 13.25 | 13.25 | 3,004 |
Sep 29, 2023 | 13.96 | 13.97 | 12.58 | 13.48 | 13.48 | 1,109 |
Sep 28, 2023 | 14.16 | 14.16 | 13.50 | 13.52 | 13.52 | 2,307 |
Sep 27, 2023 | 14.15 | 14.15 | 13.50 | 13.94 | 13.94 | 1,170 |
Sep 26, 2023 | 13.50 | 14.17 | 13.50 | 13.88 | 13.88 | 3,223 |
Sep 25, 2023 | 13.85 | 14.18 | 13.55 | 13.85 | 13.85 | 1,789 |
Sep 22, 2023 | 13.85 | 14.31 | 13.85 | 14.12 | 14.12 | 7,049 |
Sep 21, 2023 | 14.15 | 14.15 | 13.55 | 13.80 | 13.80 | 4,951 |
Sep 20, 2023 | 14.00 | 14.00 | 13.50 | 13.99 | 13.99 | 3,842 |
Sep 18, 2023 | 14.65 | 14.65 | 13.83 | 13.92 | 13.92 | 8,001 |
Related Tickers
UMPIX ProFunds UltraMid Cap Fund
65.17
+3.48%
UMPSX ProFunds UltraMid Cap Fund
50.10
+3.47%
BIPIX ProFunds Biotechnology UltraSector Fund
71.05
+3.27%
BIPSX ProFunds Biotechnology UltraSector Fund
44.56
+3.27%
BRSVX Bridgeway Small-Cap Value
39.99
+2.85%
QSMLX AQR Small Cap Multi-Style I
18.71
+2.80%
QSMRX AQR Small Cap Momentum Style R6
22.40
+2.80%
QSERX AQR Small Cap Multi-Style R6
18.75
+2.80%
ASMOX AQR Small Cap Momentum Style I
22.51
+2.79%
ASMNX AQR Small Cap Momentum Style N
22.53
+2.78%
QSMNX AQR Small Cap Multi-Style N
18.67
+2.75%
MMEYX Victory Integrity Discovery Y
47.89
+2.75%
MMECX Victory Integrity Discovery C
25.48
+2.74%
MMEAX Victory Integrity Discovery A
42.14
+2.73%
MMMMX Victory Integrity Discovery Member
42.27
+2.72%
WBVNX William Blair Small Cap Value N
30.56
+2.69%
ICSCX William Blair Small Cap Value I
30.57
+2.69%
WBVRX William Blair Small Cap Value R6
30.58
+2.69%
AXVNX Acclivity Small Cap Value N
19.25
+2.67%
AXVIX Acclivity Small Cap Value I
19.03
+2.64%
JMCRX James Micro Cap
22.42
+2.56%
VFPIX Private Capital Management Value Fund
19.01
+2.54%
VTMSX Vanguard Tax-Managed Small Cap Adm
92.63
+2.53%
VTSIX Vanguard Tax-Managed Small Cap I
92.84
+2.53%
RYPMX Rydex Precious Metals Inv
43.77
+2.51%
RYZCX Rydex Precious Metals C
31.54
+2.50%
RYMPX Rydex Precious Metals H
38.93
+2.50%
RYMNX Rydex Precious Metals A
40.58
+2.50%
HICGX Hennessy Cornerstone Growth Inst
36.53
+2.44%
HFCGX Hennessy Cornerstone Growth Investor
34.92
+2.43%
LCMGX Lord Abbett Micro Cap Growth Fund
18.59
+2.42%
WWSIX TETON Westwood SmallCap Equity I
27.66
+2.41%
CSSCX Columbia Small Cap Value I C
20.86
+2.41%
WWSAX TETON Westwood SmallCap Equity A
24.71
+2.40%
CSCZX Columbia Small Cap Value I Inst
49.96
+2.40%
CVVRX Columbia Small Cap Value I Adv
52.14
+2.40%
CSVYX Columbia Small Cap Value I Inst3
50.45
+2.39%
CUURX Columbia Small Cap Value I Inst2
52.26
+2.39%
CSMIX Columbia Small Cap Value I A
42.41
+2.39%
CSVRX Columbia Small Cap Value I R
42.01
+2.39%
LMIYX Lord Abbett Micro Cap Growth I
19.36
+2.38%
LFMGX Lord Abbett Micro Cap Growth F
19.36
+2.38%
WWSCX TETON Westwood SmallCap Equity C
19.88
+2.37%
WESCX TETON Westwood SmallCap Equity AAA
26.38
+2.37%
RYPNX Royce Small-Cap Opportunity Invmt
15.63
+2.36%
LAMGX Lord Abbett Micro Cap Growth A
15.65
+2.35%
VSTCX Vanguard Strategic Small-Cap Equity Inv
41.46
+2.32%
ROFIX Royce Small-Cap Opportunity Instl
16.06
+2.29%
FOSCX Tributary Small Company Instl
32.30
+2.25%
FOSBX Tributary Small Company Instl Plus
32.56
+2.23%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
38.40
+2.21%
FCDIX Fidelity Stock Selector Small Cap Fund
38.43
+2.21%
RYAVX Rydex S&P MidCap 400 Pure Value H
72.70
+2.21%
RYMVX Rydex S&P MidCap 400 Pure Value A
72.79
+2.20%
FCDCX Fidelity Stock Selector Small Cap Fund
31.56
+2.20%
RYMMX Rydex S&P MidCap 400 Pure Value C
59.00
+2.20%
FCDAX Fidelity Stock Selector Small Cap Fund
36.79
+2.19%
FDSCX Fidelity Stock Selector Small Cap
38.19
+2.19%
GTCSX Glenmede Small Cap Equity Adv
33.55
+2.19%
FCDTX Fidelity Stock Selector Small Cap Fund
35.00
+2.19%
LFSFX Lord Abbett Focused Small Cap Value F
30.39
+2.19%
LFVCX Lord Abbett Focused Small Cap Value C
29.01
+2.18%
GTSCX Glenmede Small Cap Equity Instl
36.16
+2.18%
LMVYX Lord Abbett Focused Small Cap Value I
30.21
+2.16%
LMVVX Lord Abbett Focused Small Cap Value R5
30.22
+2.16%
LMVWX Lord Abbett Focused Small Cap Value R6
30.31
+2.16%
LMVOX Lord Abbett Focused Small Cap Value F3
30.31
+2.16%
AATIX Ancora/Thelen Small-Mid Cap I
19.45
+2.15%
LFVAX Lord Abbett Focused Small Cap Value A
27.62
+2.14%
AATSX Ancora/Thelen Small-Mid Cap S
20.09
+2.14%
FSCTX Fidelity Advisor Small Cap M
27.71
+2.10%
FSCDX Fidelity Advisor Small Cap A
31.61
+2.10%
NEAGX Needham Aggressive Growth Retail
45.23
+2.10%
NEAIX Needham Aggressive Growth Institutional
47.68
+2.10%
PVIVX Paradigm Micro-Cap
55.96
+2.10%
FZAOX Fidelity Advisor Small Cap Z
37.02
+2.10%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.87
+2.09%
FSCIX Fidelity Advisor Small Cap I
36.70
+2.09%
DRSVX Foundry Partners Small Cap Value Fund
22.54
+2.08%
FSCEX Fidelity Advisor Small Cap C
19.12
+2.08%
DRISX Foundry Partners Small Cap Value Fund
22.69
+2.07%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.25
+2.06%
NPSGX Nicholas Partners Small Cap Gr Instl
15.91
+2.05%
ANONX American Century Small Cap Growth I
21.89
+2.05%
WBSRX William Blair Small Cap Growth R6
36.83
+2.05%
ANODX American Century Small Cap Growth R6
22.40
+2.05%
ANOYX American Century Small Cap Growth Y
22.41
+2.05%
ANOHX American Century Small Cap Growth G
23.44
+2.05%
ANOCX American Century Small Cap Growth C
15.49
+2.04%
NEJYX Natixis Vaughan Nelson Small Cap Value Y
21.01
+2.04%
NWGPX Nationwide WCM Focused Sm Cp A
31.55
+2.04%
BUFOX Buffalo Early Stage Growth Fd
16.53
+2.04%
VSCNX Natixis Vaughan Nelson Small Cap Value N
21.05
+2.04%
NWGSX Nationwide WCM Focused Sm Cp Instl Svc
33.63
+2.03%
WBSIX William Blair Small Cap Growth I
36.68
+2.03%
NSCFX Nuveen Small-Cap Value Opportunities Fund
62.36
+2.03%
WBSNX William Blair Small Cap Growth N
30.70
+2.03%
NSCAX Nuveen Small-Cap Value Opportunities Fund
58.52
+2.02%
SCVNX Allspring Small Company Value Inst
39.35
+2.02%
DSCPX Davenport Small Cap Focus Fund
17.16
+2.02%