BSE - Delayed Quote • INR
Kesar Enterprises Limited (507180.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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2023 | 97.60 | 97.60 | 90.70 | 92.06 | 92.06 | 14,952 |
| Sep 11, 2023 | 92.00 | 98.00 | 92.00 | 97.43 | 97.43 | 10,472 |
| Sep 8, 2023 | 93.00 | 93.00 | 90.18 | 91.01 | 91.01 | 2,864 |
| Sep 7, 2023 | 94.78 | 94.78 | 90.00 | 92.70 | 92.70 | 3,378 |
| Sep 6, 2023 | 93.95 | 95.00 | 89.00 | 93.52 | 93.52 | 4,874 |
| Sep 5, 2023 | 87.80 | 93.80 | 87.06 | 88.00 | 88.00 | 4,773 |
| Sep 4, 2023 | 85.02 | 85.02 | 82.98 | 83.98 | 83.98 | 1,929 |
| Sep 1, 2023 | 80.08 | 84.49 | 80.07 | 81.35 | 81.35 | 1,255 |
| Aug 31, 2023 | 82.00 | 83.00 | 78.21 | 82.99 | 82.99 | 2,683 |
| Aug 30, 2023 | 78.80 | 82.30 | 77.95 | 81.90 | 81.90 | 1,981 |
| Aug 29, 2023 | 81.50 | 81.56 | 78.20 | 79.00 | 79.00 | 1,256 |
| Aug 28, 2023 | 81.60 | 82.45 | 79.10 | 79.56 | 79.56 | 1,772 |
| Aug 25, 2023 | 77.16 | 80.00 | 77.16 | 80.00 | 80.00 | 1,713 |
| Aug 24, 2023 | 78.00 | 82.89 | 78.00 | 79.34 | 79.34 | 1,699 |
| Aug 23, 2023 | 79.88 | 83.70 | 77.51 | 78.50 | 78.50 | 2,908 |
Related Tickers
UMPIX ProFunds UltraMid Cap Fund
68.11
+4.35%
UMPSX ProFunds UltraMid Cap Fund
52.38
+4.34%
GCCHX GMO Climate Change III
22.70
+3.89%
GCCAX GMO Climate Change R6
22.65
+3.85%
GCCLX GMO Climate Change I
22.65
+3.85%
MMEYX Victory Integrity Discovery Y
49.43
+3.67%
MMEAX Victory Integrity Discovery A
43.50
+3.67%
MMECX Victory Integrity Discovery C
26.32
+3.66%
MMMMX Victory Integrity Discovery Member
43.63
+3.66%
BRUSX Bridgeway Ultra-Small Company
29.93
+3.64%
KINAX Kinetics Internet Adv A
73.44
+3.47%
WWWFX Kinetics Internet No Load
81.34
+3.46%
BRSVX Bridgeway Small-Cap Value
41.03
+3.45%
KINCX Kinetics Internet Adv C
59.97
+3.45%
RYPNX Royce Small-Cap Opportunity Invmt
16.22
+3.44%
WWNPX Kinetics Paradigm No Load
109.15
+3.43%
KNPAX Kinetics Paradigm Adv A
103.73
+3.43%
KNPYX Kinetics Paradigm Instl
110.73
+3.43%
KNPCX Kinetics Paradigm Adv C
92.63
+3.43%
HICGX Hennessy Cornerstone Growth Inst
37.55
+3.42%
ROFIX Royce Small-Cap Opportunity Instl
16.67
+3.41%
CSVYX Columbia Small Cap Value I Inst3
51.38
+3.40%
CUURX Columbia Small Cap Value I Inst2
53.23
+3.40%
HFCGX Hennessy Cornerstone Growth Investor
35.91
+3.40%
CVVRX Columbia Small Cap Value I Adv
53.11
+3.39%
CSVRX Columbia Small Cap Value I R
42.80
+3.38%
CSMIX Columbia Small Cap Value I A
43.20
+3.37%
CSCZX Columbia Small Cap Value I Inst
50.88
+3.37%
CSSCX Columbia Small Cap Value I C
21.25
+3.36%
NESGX Needham Small Cap Growth Retail
18.63
+3.33%
NESIX Needham Small Cap Growth Institutional
19.83
+3.28%
KMKAX Kinetics Market Opportunities Adv A
59.55
+3.26%
KMKYX Kinetics Market Opportunities Inst
61.74
+3.24%
KMKCX Kinetics Market Opportunities Adv C
56.34
+3.24%
KMKNX Kinetics Market Opportunities No Load
60.67
+3.23%
ICSCX William Blair Small Cap Value I
31.30
+3.23%
AXVNX Acclivity Small Cap Value N
19.82
+3.23%
PVIVX Paradigm Micro-Cap
58.91
+3.22%
RYSIX Rydex Electronics Inv
446.92
+3.22%
RYSAX Rydex Electronics H
393.48
+3.22%
RYELX Rydex Electronics A
406.10
+3.22%
AXVIX Acclivity Small Cap Value I
19.59
+3.21%
RYSCX Rydex Electronics C
342.91
+3.21%
WBVNX William Blair Small Cap Value N
31.29
+3.20%
WBVRX William Blair Small Cap Value R6
31.31
+3.20%
KSCOX Kinetics Small Cap Opportunities No Load
147.33
+3.14%
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.21
+3.14%
KSOCX Kinetics Small Cap Opportunities Adv C
132.08
+3.14%
KSOAX Kinetics Small Cap Opportunities Adv A
141.11
+3.14%
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
15.14
+3.13%
FCVCX Fidelity Advisor Small Cap Value C
17.50
+3.12%
FCVAX Fidelity Advisor Small Cap Value A
21.14
+3.12%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
24.85
+3.11%
FCPVX Fidelity Small Cap Value Fund
21.91
+3.11%
LSHUX Kinetics Spin-Off and Corp Rest Instl
27.89
+3.11%
FIKNX Fidelity Advisor Small Cap Value Z
21.94
+3.10%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.63
+3.10%
CSCVX CornerCap Small-Cap Value Advisor
15.38
+3.08%
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.22
+3.08%
FSHOX Fidelity Select Construction & Housing
124.98
+3.07%
FCVTX Fidelity Advisor Small Cap Value M
20.17
+3.07%
MNSQX Invesco Main Street Small Cap R5
23.22
+3.06%
FCVIX Fidelity Advisor Small Cap Value I
21.90
+3.06%
CSCJX CornerCap Small-Cap Value Institutional
15.51
+3.06%
OSCAX Invesco Main Street Small Cap A
23.00
+3.05%
OSCNX Invesco Main Street Small Cap R
22.35
+3.04%
OSSIX Invesco Main Street Small Cap R6
23.42
+3.04%
OSCCX Invesco Main Street Small Cap C
21.05
+3.03%
PFSLX Paradigm Select Fund
80.20
+3.03%
VTSIX Vanguard Tax-Managed Small Cap I
94.63
+3.02%
VTMSX Vanguard Tax-Managed Small Cap Adm
94.41
+3.01%
OSCYX Invesco Main Street Small Cap Y
23.31
+3.00%
LFVAX Lord Abbett Focused Small Cap Value A
28.77
+2.97%
LMVWX Lord Abbett Focused Small Cap Value R6
31.56
+2.97%
LMVOX Lord Abbett Focused Small Cap Value F3
31.56
+2.97%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
58.00
+2.96%
LFSFX Lord Abbett Focused Small Cap Value F
31.64
+2.96%
FSELX Fidelity Select Semiconductors
34.17
+2.95%
GAAHX GMO Resources R6
21.28
+2.95%
GEACX GMO Resources I
21.30
+2.95%
LMVYX Lord Abbett Focused Small Cap Value I
31.46
+2.95%
LMVVX Lord Abbett Focused Small Cap Value R5
31.46
+2.95%
LFVCX Lord Abbett Focused Small Cap Value C
30.22
+2.93%
BREUX Baron Real Estate R6
39.51
+2.92%
GMOWX GMO Resources Fund
21.23
+2.91%
GSXCX abrdn US Small Cap Equity C
24.43
+2.91%
DADGX Dunham Small Cap Growth A
17.73
+2.90%
BREFX Baron Real Estate Retail
38.31
+2.90%
BREIX Baron Real Estate Institutional
39.51
+2.89%
GNSRX abrdn US Small Cap Equity R
28.50
+2.89%
GSCIX abrdn US Small Cap Equity Inst
37.87
+2.88%
GSXAX abrdn US Small Cap Equity A
33.68
+2.87%
GSXIX abrdn US Small Cap Equity Inst Svc
37.64
+2.87%
DNDGX Dunham Small Cap Growth Fund
19.36
+2.87%
BUIOX Buffalo Early Stage Growth Instl
16.87
+2.87%
FELIX Fidelity Advisor Semiconductors I
92.67
+2.86%
FELCX Fidelity Advisor Semiconductors C
68.30
+2.86%
FELAX Fidelity Advisor Semiconductors A
85.60
+2.86%
FELTX Fidelity Advisor Semiconductors M
79.85
+2.86%
SSSFX SouthernSun Small Cap, N
29.15
+2.86%