BSE - Delayed Quote • INR
506947.BO,0P0000CEKM,316 (506947.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 | 321.85 | 321.85 | 321.85 | 321.85 | 321.85 | - |
Sep 11, 2024 | 321.85 | 321.85 | 321.85 | 321.85 | 321.85 | - |
Sep 10, 2024 | 321.85 | 321.85 | 321.85 | 321.85 | 321.85 | - |
Sep 9, 2024 | 308.00 | 321.85 | 306.55 | 321.85 | 321.85 | 826 |
Sep 6, 2024 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | - |
Sep 5, 2024 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | - |
Sep 4, 2024 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | - |
Sep 3, 2024 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | - |
Sep 2, 2024 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | 345 |
Aug 30, 2024 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | - |
Aug 29, 2024 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | - |
Aug 28, 2024 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | 6 |
Aug 27, 2024 | 309.10 | 309.10 | 300.00 | 307.30 | 307.30 | 531 |
Aug 26, 2024 | 266.85 | 294.40 | 266.85 | 294.40 | 294.40 | 463 |
Aug 23, 2024 | 279.95 | 280.40 | 279.95 | 280.40 | 280.40 | 77 |
Aug 22, 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | 1,757 |
Aug 21, 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | 85 |
Aug 20, 2024 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | 1,402 |
Aug 19, 2024 | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | 101 |
Aug 16, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 51 |
Aug 14, 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | 69 |
Aug 13, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 169 |
Aug 12, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 979 |
Aug 9, 2024 | 180.95 | 181.00 | 180.95 | 180.95 | 180.95 | 250 |
Aug 8, 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 72 |
Aug 7, 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - |
Aug 6, 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - |
Aug 5, 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - |
Aug 2, 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - |
Aug 1, 2024 | 202.30 | 202.30 | 200.45 | 200.45 | 200.45 | 151 |
Jul 31, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 10 |
Jul 30, 2024 | 211.85 | 221.00 | 201.30 | 201.30 | 201.30 | 182 |
Jul 29, 2024 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | 87 |
Jul 26, 2024 | 211.85 | 214.00 | 211.85 | 211.85 | 211.85 | 24 |
Jul 25, 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | - |
Jul 24, 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | 15 |
Jul 23, 2024 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | 316 |
Jul 22, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 75 |
Jul 19, 2024 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | 425 |
Jul 18, 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | - |
Jul 16, 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | - |
Jul 15, 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 5 |
Jul 12, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 11, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 10, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 9, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 8, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 5, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 4, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 3, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 2, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jul 1, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 28, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 27, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 26, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 25, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 24, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 21, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 20, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 19, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 18, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 14, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 13, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 12, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 11, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 10, 2024 | 295.00 | 295.00 | 288.00 | 288.00 | 288.00 | 9 |
Jun 7, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 6, 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
Jun 5, 2024 | 288.00 | 288.00 | 279.30 | 288.00 | 288.00 | 187 |
Jun 4, 2024 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | 709 |
Jun 3, 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 603 |
May 31, 2024 | 248.10 | 249.25 | 248.10 | 249.25 | 249.25 | 445 |
May 30, 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 244 |
May 29, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 530 |
May 28, 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | 439 |
May 27, 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 420 |
May 24, 2024 | 186.05 | 195.35 | 186.05 | 195.35 | 195.35 | 6 |
May 23, 2024 | 168.50 | 186.05 | 168.50 | 186.05 | 186.05 | 501 |
May 22, 2024 | 170.00 | 177.20 | 170.00 | 177.20 | 177.20 | 104 |
May 21, 2024 | 177.65 | 177.65 | 168.80 | 168.80 | 168.80 | 205 |
May 17, 2024 | 187.00 | 187.00 | 177.65 | 177.65 | 177.65 | 46 |
May 16, 2024 | 187.00 | 187.00 | 176.00 | 187.00 | 187.00 | 104 |
May 15, 2024 | 187.00 | 187.00 | 177.65 | 180.70 | 180.70 | 33 |
May 14, 2024 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 1,060 |
May 13, 2024 | 194.00 | 194.00 | 193.30 | 193.30 | 193.30 | 99 |
May 10, 2024 | 214.00 | 214.00 | 203.35 | 203.35 | 203.35 | 100 |
May 9, 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
May 8, 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
May 7, 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | 2 |
May 6, 2024 | 214.05 | 229.00 | 214.05 | 214.05 | 214.05 | 55 |
May 3, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 5 |
May 2, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 2 |
Apr 30, 2024 | 200.00 | 207.00 | 200.00 | 204.65 | 204.65 | 15 |
Apr 29, 2024 | 207.40 | 213.45 | 207.40 | 208.00 | 208.00 | 56 |
Apr 26, 2024 | 224.70 | 224.70 | 203.30 | 203.30 | 203.30 | 38 |
Apr 25, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
Apr 24, 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 16 |
Apr 23, 2024 | 235.55 | 235.55 | 214.15 | 214.15 | 214.15 | 39 |
Apr 22, 2024 | 220.25 | 225.40 | 220.25 | 225.40 | 225.40 | 111 |
Apr 19, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 3 |
Apr 18, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 7 |
Apr 16, 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
Apr 15, 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
Apr 12, 2024 | 194.30 | 214.70 | 194.30 | 214.70 | 214.70 | 61 |
Apr 10, 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 1 |
Apr 9, 2024 | 211.15 | 215.25 | 211.15 | 215.25 | 215.25 | 60 |
Apr 8, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 20 |
Apr 5, 2024 | 203.50 | 205.00 | 203.50 | 205.00 | 205.00 | 60 |
Apr 4, 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | 2 |
Apr 3, 2024 | 214.35 | 214.35 | 214.30 | 214.35 | 214.35 | 54 |
Apr 2, 2024 | 194.65 | 204.15 | 194.65 | 204.15 | 204.15 | 77 |
Apr 1, 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | 33 |
Mar 28, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 93 |
Mar 27, 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 1 |
Mar 26, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 24 |
Mar 22, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
Mar 21, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Mar 20, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Mar 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 50 |
Mar 18, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 2 |
Mar 14, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
Mar 13, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
Mar 12, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 54 |
Mar 11, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 7, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 6, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6 |
Mar 5, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 4, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 62 |
Mar 1, 2024 | 166.00 | 166.00 | 155.00 | 166.00 | 166.00 | 58 |
Feb 29, 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 6 |
Feb 28, 2024 | 189.50 | 189.50 | 171.50 | 171.50 | 171.50 | 20 |
Feb 27, 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 183 |
Feb 26, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10 |
Feb 23, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 7 |
Feb 22, 2024 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 259 |
Feb 21, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 110 |
Feb 20, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 21 |
Feb 19, 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 770 |
Feb 16, 2024 | 186.00 | 193.20 | 186.00 | 193.20 | 193.20 | 152 |
Feb 15, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
Feb 14, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
Feb 13, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
Feb 12, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
Feb 9, 2024 | 193.20 | 193.20 | 183.35 | 193.20 | 193.20 | 131 |
Feb 8, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
Feb 7, 2024 | 203.95 | 203.95 | 193.00 | 193.00 | 193.00 | 210 |
Feb 6, 2024 | 185.00 | 194.25 | 185.00 | 194.25 | 194.25 | 353 |
Feb 5, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 10 |
Feb 2, 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 40 |
Feb 1, 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 20 |
Jan 31, 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 110 |
Jan 30, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
Jan 29, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 8 |
Jan 25, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
Jan 24, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
Jan 23, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 1 |
Jan 19, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 12 |
Jan 18, 2024 | 188.50 | 188.70 | 188.50 | 188.70 | 188.70 | 92 |
Jan 17, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 60 |
Jan 16, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
Jan 15, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 23 |
Jan 12, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
Jan 11, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 34 |
Jan 10, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 14 |
Jan 9, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 36 |
Jan 8, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 101 |
Jan 5, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 50 |
Jan 4, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | 45 |
Jan 3, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
Jan 2, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | 677 |
Jan 1, 2024 | 178.20 | 178.20 | 175.95 | 175.95 | 175.95 | 150 |
Dec 29, 2023 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 1,059 |
Dec 28, 2023 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 364 |
Dec 27, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 757 |
Dec 26, 2023 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
Dec 22, 2023 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 117 |
Dec 21, 2023 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | 1 |
Dec 20, 2023 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 302 |
Dec 19, 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 250 |
Dec 18, 2023 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 18 |
Dec 15, 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 50 |
Dec 14, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Dec 13, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Dec 12, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Dec 11, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Dec 8, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Dec 7, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 3 |
Dec 6, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 5 |
Dec 5, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Dec 4, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 1 |
Dec 1, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 30, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 29, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 28, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 24, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 23, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 22, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 13 |
Nov 21, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 20, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 17, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 150 |
Nov 16, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 15, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
Nov 13, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 9 |
Nov 10, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 2 |
Nov 9, 2023 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
Nov 8, 2023 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
Nov 7, 2023 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
Nov 6, 2023 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
Nov 3, 2023 | 125.60 | 125.65 | 125.60 | 125.65 | 125.65 | 50 |
Nov 2, 2023 | 108.30 | 119.70 | 108.30 | 119.70 | 119.70 | 236 |
Nov 1, 2023 | 114.45 | 114.45 | 114.00 | 114.00 | 114.00 | 5 |
Oct 31, 2023 | 110.25 | 110.25 | 109.00 | 109.00 | 109.00 | 100 |
Oct 30, 2023 | 109.20 | 109.20 | 109.05 | 109.05 | 109.05 | 90 |
Oct 27, 2023 | 119.75 | 121.50 | 110.00 | 114.75 | 114.75 | 305 |
Oct 26, 2023 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 1 |
Oct 25, 2023 | 134.00 | 134.55 | 121.75 | 121.75 | 121.75 | 454 |
Oct 23, 2023 | 134.60 | 134.60 | 128.15 | 128.15 | 128.15 | 12 |
Oct 20, 2023 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 125 |
Oct 19, 2023 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 62 |
Oct 18, 2023 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 50 |
Oct 17, 2023 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 5 |
Oct 16, 2023 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 65 |
Oct 13, 2023 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 41 |
Oct 12, 2023 | 151.00 | 151.00 | 149.10 | 149.10 | 149.10 | 3 |
Oct 11, 2023 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
Oct 10, 2023 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
Oct 9, 2023 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 5 |
Oct 6, 2023 | 155.15 | 161.00 | 155.15 | 155.20 | 155.20 | 22 |
Oct 5, 2023 | 155.15 | 158.25 | 155.15 | 158.25 | 158.25 | 13 |
Oct 4, 2023 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | 24 |
Oct 3, 2023 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
Sep 29, 2023 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
Sep 28, 2023 | 161.50 | 161.50 | 158.30 | 158.30 | 158.30 | 31 |
Sep 27, 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 15 |
Sep 26, 2023 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
Sep 25, 2023 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
Sep 22, 2023 | 165.00 | 165.00 | 164.65 | 164.65 | 164.65 | 175 |
Sep 21, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 80 |
Sep 20, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Sep 18, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 166 |
Sep 15, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 64 |
Sep 14, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3 |
Sep 13, 2023 | 176.40 | 176.40 | 169.00 | 169.00 | 169.00 | 451 |
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%