Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Free Realtime Quote INR
507966.BO,0P0000BN0Y,500 (507966.BO)
44.28
+0.86
+(1.98%)
As of July 24 at 1:30:00 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 |
|---|---|---|---|---|---|---|
| Feb 19, 2025 | 49.25 | 49.25 | 49.00 | 49.15 | 49.15 | 72 |
| Feb 18, 2025 | 46.90 | 49.25 | 44.00 | 49.24 | 49.24 | 1,192 |
| Feb 17, 2025 | 49.25 | 49.25 | 39.90 | 44.01 | 44.01 | 288 |
| Feb 14, 2025 | 49.20 | 49.20 | 42.25 | 49.00 | 49.00 | 254 |
| Feb 13, 2025 | 47.10 | 49.20 | 47.10 | 48.99 | 48.99 | 166 |
| Feb 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1 |
| Feb 11, 2025 | 44.01 | 49.20 | 44.01 | 44.52 | 44.52 | 251 |
| Feb 10, 2025 | 49.24 | 49.25 | 43.25 | 49.02 | 49.02 | 502 |
| Feb 7, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Feb 6, 2025 | 45.35 | 49.15 | 45.21 | 49.08 | 49.08 | 135 |
| Feb 5, 2025 | 47.55 | 50.25 | 47.55 | 48.73 | 48.73 | 1,104 |
| Feb 4, 2025 | 45.75 | 52.31 | 45.75 | 47.31 | 47.31 | 1,561 |
| Feb 3, 2025 | 47.00 | 49.94 | 44.90 | 48.75 | 48.75 | 594 |
| Jan 31, 2025 | 50.88 | 50.88 | 43.57 | 47.56 | 47.56 | 895 |
| Jan 30, 2025 | 47.00 | 48.01 | 45.00 | 47.75 | 47.75 | 42 |
| Jan 29, 2025 | 44.68 | 47.00 | 44.68 | 46.78 | 46.78 | 242 |
| Jan 28, 2025 | 41.70 | 45.15 | 38.06 | 44.68 | 44.68 | 153 |
| Jan 27, 2025 | 43.01 | 44.70 | 39.36 | 41.70 | 41.70 | 849 |
| Jan 24, 2025 | 46.80 | 46.80 | 42.50 | 42.97 | 42.97 | 373 |
| Jan 23, 2025 | 47.79 | 51.68 | 43.12 | 44.38 | 44.38 | 2,608 |
| Jan 22, 2025 | 47.69 | 47.79 | 45.00 | 47.79 | 47.79 | 4,036 |
| Jan 21, 2025 | 47.99 | 48.20 | 42.18 | 43.45 | 43.45 | 510 |
| Jan 20, 2025 | 44.21 | 48.63 | 44.21 | 45.69 | 45.69 | 614 |
| Jan 17, 2025 | 44.02 | 44.21 | 44.02 | 44.21 | 44.21 | 22 |
| Jan 16, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 70 |
| Jan 15, 2025 | 49.99 | 49.99 | 49.85 | 49.85 | 49.85 | 6 |
| Jan 14, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| Jan 13, 2025 | 45.01 | 48.02 | 45.01 | 48.02 | 48.02 | 73 |
| Jan 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 9, 2025 | 51.40 | 51.40 | 49.00 | 49.00 | 49.00 | 427 |
| Jan 8, 2025 | 51.39 | 51.39 | 43.50 | 50.19 | 50.19 | 901 |
| Jan 7, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1 |
| Jan 6, 2025 | 45.57 | 50.00 | 42.53 | 42.53 | 42.53 | 51 |
| Jan 3, 2025 | 47.72 | 50.25 | 46.03 | 46.04 | 46.04 | 215 |
| Jan 2, 2025 | 50.00 | 50.00 | 46.01 | 47.72 | 47.72 | 80 |
| Jan 1, 2025 | 49.80 | 50.25 | 47.00 | 49.46 | 49.46 | 717 |
| Dec 31, 2024 | 47.82 | 50.75 | 44.51 | 46.64 | 46.64 | 272 |
| Dec 30, 2024 | 51.00 | 51.00 | 46.43 | 46.43 | 46.43 | 41 |
| Dec 27, 2024 | 57.70 | 57.70 | 50.90 | 50.94 | 50.94 | 400 |
| Dec 26, 2024 | 50.10 | 54.05 | 49.14 | 53.77 | 53.77 | 1,082 |
| Dec 24, 2024 | 45.53 | 50.08 | 44.21 | 49.14 | 49.14 | 927 |
| Dec 23, 2024 | 49.00 | 49.00 | 44.16 | 45.53 | 45.53 | 516 |
| Dec 20, 2024 | 51.33 | 51.33 | 46.58 | 48.00 | 48.00 | 212 |
| Dec 19, 2024 | 46.00 | 51.40 | 46.00 | 51.33 | 51.33 | 697 |
| Dec 18, 2024 | 47.75 | 47.75 | 46.22 | 46.80 | 46.80 | 171 |
| Dec 17, 2024 | 47.31 | 48.00 | 46.00 | 46.58 | 46.58 | 252 |
| Dec 16, 2024 | 49.77 | 50.00 | 49.70 | 49.97 | 49.97 | 629 |
| Dec 13, 2024 | 49.50 | 49.50 | 45.31 | 48.79 | 48.79 | 1,386 |
| Dec 12, 2024 | 51.50 | 52.80 | 47.00 | 47.43 | 47.43 | 2,511 |
| Dec 11, 2024 | 48.41 | 51.99 | 48.41 | 51.47 | 51.47 | 177 |
| Dec 10, 2024 | 50.75 | 55.50 | 50.75 | 53.67 | 53.67 | 5 |
| Dec 9, 2024 | 47.00 | 54.99 | 46.26 | 50.75 | 50.75 | 955 |
| Dec 6, 2024 | 51.14 | 51.14 | 51.10 | 51.10 | 51.10 | 157 |
| Dec 5, 2024 | 51.16 | 51.16 | 49.59 | 51.14 | 51.14 | 101 |
| Dec 4, 2024 | 52.42 | 52.42 | 51.50 | 52.20 | 52.20 | 503 |
| Dec 3, 2024 | 51.87 | 51.87 | 50.25 | 50.25 | 50.25 | 36 |
| Dec 2, 2024 | 51.88 | 51.88 | 49.40 | 49.40 | 49.40 | 681 |
| Nov 29, 2024 | 53.89 | 53.89 | 52.00 | 52.00 | 52.00 | 23 |
| Nov 28, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 4 |
| Nov 27, 2024 | 53.86 | 54.00 | 53.86 | 53.99 | 53.99 | 44 |
| Nov 26, 2024 | 54.99 | 54.99 | 54.96 | 54.96 | 54.96 | 14 |
| Nov 25, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Nov 22, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 11 |
| Nov 21, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 211 |
| Nov 19, 2024 | 55.18 | 55.18 | 54.98 | 54.98 | 54.98 | 23 |
| Nov 18, 2024 | 55.75 | 55.75 | 55.18 | 55.18 | 55.18 | 461 |
| Nov 14, 2024 | 52.65 | 55.19 | 52.63 | 55.19 | 55.19 | 549 |
| Nov 13, 2024 | 55.80 | 55.80 | 55.34 | 55.39 | 55.39 | 387 |
| Nov 12, 2024 | 54.91 | 54.91 | 52.19 | 54.83 | 54.83 | 382 |
| Nov 11, 2024 | 52.73 | 55.29 | 50.50 | 54.93 | 54.93 | 523 |
| Nov 8, 2024 | 55.50 | 55.50 | 52.73 | 52.73 | 52.73 | 1,881 |
| Nov 7, 2024 | 55.55 | 55.57 | 52.17 | 55.50 | 55.50 | 2,370 |
| Nov 6, 2024 | 52.93 | 52.93 | 51.05 | 52.93 | 52.93 | 29,797 |
| Nov 5, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 1,828 |
| Nov 4, 2024 | 50.10 | 50.10 | 47.80 | 48.01 | 48.01 | 46 |
| Nov 1, 2024 | 49.25 | 51.71 | 46.80 | 50.27 | 50.27 | 317 |
| Oct 31, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Oct 30, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 200 |
| Oct 29, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 239 |
| Oct 28, 2024 | 48.00 | 51.17 | 46.31 | 46.96 | 46.96 | 204 |
| Oct 25, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 76 |
| Oct 24, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 53 |
| Oct 23, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1 |
| Oct 22, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 3 |
| Oct 21, 2024 | 54.00 | 54.00 | 51.30 | 51.30 | 51.30 | 11 |
| Oct 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1,702 |
| Oct 17, 2024 | 53.76 | 54.00 | 53.76 | 54.00 | 54.00 | 21 |
| Oct 16, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 2 |
| Oct 15, 2024 | 54.85 | 54.85 | 52.71 | 54.85 | 54.85 | 426 |
| Oct 14, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 1 |
| Oct 11, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 12 |
| Oct 10, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 1 |
| Oct 9, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 70 |
| Oct 8, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 12 |
| Oct 7, 2024 | 58.26 | 58.26 | 55.98 | 55.98 | 55.98 | 1,175 |
| Oct 4, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 1,489 |
| Oct 3, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1,199 |
| Oct 1, 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 366 |
| Sep 30, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 268 |
| Sep 27, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 99 |
| Sep 26, 2024 | 53.90 | 55.00 | 53.90 | 55.00 | 55.00 | 1,034 |
| Sep 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1 |
| Sep 24, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 461 |
| Sep 23, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 1 |
| Sep 20, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Sep 19, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 1 |
| Sep 18, 2024 | 52.89 | 52.89 | 52.88 | 52.88 | 52.88 | 32 |
| Sep 17, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 528 |
| Sep 16, 2024 | 48.87 | 50.85 | 48.87 | 50.85 | 50.85 | 658 |
| Sep 13, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1 |
| Sep 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 66 |
| Sep 11, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 55 |
| Sep 10, 2024 | 49.86 | 49.86 | 48.89 | 48.89 | 48.89 | 102 |
| Sep 9, 2024 | 48.75 | 48.89 | 48.75 | 48.89 | 48.89 | 631 |
| Sep 6, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 22 |
| Sep 5, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1 |
| Sep 4, 2024 | 46.12 | 47.00 | 45.20 | 47.00 | 47.00 | 85 |
| Sep 3, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 40 |
| Sep 2, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 36 |
| Aug 30, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 7 |
| Aug 29, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 21 |
| Aug 28, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 198 |
| Aug 27, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 152 |
| Aug 26, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Aug 23, 2024 | 49.98 | 49.98 | 49.00 | 49.00 | 49.00 | 212 |
| Aug 22, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.97 | 472 |
| Aug 21, 2024 | 49.00 | 49.00 | 48.10 | 49.00 | 49.00 | 812 |
| Aug 20, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 4 |
| Aug 19, 2024 | 49.76 | 49.76 | 48.77 | 48.77 | 48.77 | 212 |
| Aug 16, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 175 |
| Aug 14, 2024 | 51.45 | 51.45 | 46.55 | 50.77 | 50.77 | 633 |
| Aug 13, 2024 | 47.94 | 49.00 | 44.65 | 49.00 | 49.00 | 532 |
| Aug 12, 2024 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | 522 |
| Aug 9, 2024 | 47.00 | 47.00 | 43.64 | 47.00 | 47.00 | 1,122 |
| Aug 8, 2024 | 45.88 | 46.09 | 45.88 | 45.93 | 45.93 | 46 |
| Aug 7, 2024 | 44.00 | 44.00 | 43.90 | 43.90 | 43.90 | 40 |
| Aug 6, 2024 | 44.00 | 44.00 | 41.03 | 42.00 | 42.00 | 1,163 |
| Aug 5, 2024 | 43.00 | 43.00 | 41.80 | 43.00 | 43.00 | 1,526 |
| Aug 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 13 |
| Aug 1, 2024 | 44.34 | 44.34 | 44.00 | 44.00 | 44.00 | 260 |
| Jul 31, 2024 | 44.34 | 44.34 | 42.18 | 44.34 | 44.34 | 951 |
| Jul 30, 2024 | 46.30 | 46.30 | 43.99 | 44.34 | 44.34 | 297 |
| Jul 29, 2024 | 46.29 | 47.65 | 46.29 | 46.30 | 46.30 | 970 |
| Jul 26, 2024 | 43.73 | 45.39 | 43.73 | 45.39 | 45.39 | 662 |
| Jul 25, 2024 | 44.99 | 45.88 | 44.50 | 44.50 | 44.50 | 604 |
| Jul 24, 2024 | 44.98 | 44.99 | 44.98 | 44.99 | 44.99 | 487 |
| Jul 23, 2024 | 43.40 | 44.28 | 43.40 | 44.28 | 44.28 | 500 |
| Jul 22, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 300 |
| Jul 19, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 601 |
| Jul 18, 2024 | 41.56 | 41.74 | 41.56 | 41.74 | 41.74 | 1,242 |
| Jul 16, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 669 |
| Jul 15, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 10 |
| Jul 12, 2024 | 39.20 | 39.35 | 39.20 | 39.35 | 39.35 | 1,581 |
| Jul 11, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2 |
| Jul 10, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 9, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 8, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 638 |
| Jul 5, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2,141 |
| Jul 4, 2024 | 40.40 | 40.40 | 39.60 | 40.40 | 40.40 | 215 |
| Jul 3, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 70 |
| Jul 2, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 217 |
| Jul 1, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 1,116 |
| Jun 28, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 59 |
| Jun 27, 2024 | 43.77 | 43.78 | 43.77 | 43.78 | 43.78 | 177 |
| Jun 26, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 23 |
| Jun 25, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 639 |
| Jun 24, 2024 | 44.84 | 46.50 | 44.84 | 46.50 | 46.50 | 1,562 |
| Jun 21, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 248 |
| Jun 20, 2024 | 48.40 | 48.40 | 46.52 | 46.68 | 46.68 | 6,481 |
| Jun 19, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 102 |
| Jun 18, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 235 |
| Jun 14, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 2,845 |
| Jun 13, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 290 |
| Jun 12, 2024 | 35.42 | 37.94 | 35.42 | 37.94 | 37.94 | 17 |
| Jun 11, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 1,693 |
| Jun 10, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1,078 |
| Jun 7, 2024 | 29.67 | 32.79 | 29.67 | 32.79 | 32.79 | 5,318 |
| Jun 6, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 70 |
| Jun 5, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 225 |
| Jun 4, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5 |
| Jun 3, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 457 |
| May 31, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 720 |
| May 30, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 77 |
| May 29, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 50 |
| May 28, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 125 |
| May 27, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 60 |
| May 24, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| May 23, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| May 22, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 192 |
| May 21, 2024 | 53.75 | 53.75 | 52.11 | 52.11 | 52.11 | 929 |
| May 17, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 187 |
| May 16, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| May 15, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 29 |
| May 14, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 1,087 |
| May 13, 2024 | 72.01 | 72.01 | 65.17 | 65.21 | 65.21 | 29,659 |
| May 10, 2024 | 60.01 | 68.59 | 60.01 | 68.59 | 68.59 | 13,578 |
| May 9, 2024 | 55.99 | 57.16 | 48.00 | 57.16 | 57.16 | 16,893 |
| May 8, 2024 | 44.93 | 52.98 | 43.85 | 47.64 | 47.64 | 346 |
| May 7, 2024 | 49.00 | 49.00 | 43.00 | 44.93 | 44.93 | 237 |
| May 6, 2024 | 42.50 | 44.50 | 41.01 | 41.44 | 41.44 | 56 |
| May 3, 2024 | 43.90 | 48.49 | 43.90 | 44.85 | 44.85 | 1,372 |
| May 2, 2024 | 43.00 | 43.90 | 42.16 | 43.25 | 43.25 | 133 |
| Apr 30, 2024 | 42.50 | 42.65 | 42.50 | 42.65 | 42.65 | 57 |
| Apr 29, 2024 | 42.99 | 42.99 | 42.25 | 42.29 | 42.29 | 21 |
| Apr 26, 2024 | 37.11 | 43.40 | 37.11 | 42.03 | 42.03 | 619 |
| Apr 25, 2024 | 41.13 | 46.94 | 41.09 | 43.45 | 43.45 | 1,731 |
| Apr 24, 2024 | 41.13 | 41.13 | 39.88 | 41.09 | 41.09 | 65 |
| Apr 23, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 51 |
| Apr 22, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Apr 19, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Apr 18, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 210 |
| Apr 16, 2024 | 36.85 | 41.73 | 36.85 | 41.15 | 41.15 | 1,864 |
| Apr 15, 2024 | 36.39 | 40.71 | 36.39 | 37.46 | 37.46 | 142 |
| Apr 12, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 10 |
| Apr 10, 2024 | 37.15 | 42.80 | 37.15 | 41.97 | 41.97 | 284 |
| Apr 9, 2024 | 42.40 | 42.40 | 41.00 | 42.26 | 42.26 | 111 |
| Apr 8, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Apr 5, 2024 | 41.65 | 42.50 | 40.00 | 42.08 | 42.08 | 155 |
| Apr 4, 2024 | 41.05 | 42.50 | 41.05 | 42.50 | 42.50 | 10 |
| Apr 3, 2024 | 40.94 | 41.50 | 40.94 | 40.95 | 40.95 | 369 |
| Apr 2, 2024 | 42.00 | 42.35 | 41.15 | 42.20 | 42.20 | 155 |
| Apr 1, 2024 | 43.00 | 43.00 | 39.00 | 40.27 | 40.27 | 153 |
| Mar 28, 2024 | 40.50 | 43.93 | 39.29 | 39.52 | 39.52 | 247 |
| Mar 27, 2024 | 43.25 | 45.19 | 39.14 | 40.50 | 40.50 | 626 |
| Mar 26, 2024 | 44.44 | 44.44 | 41.00 | 43.20 | 43.20 | 596 |
| Mar 22, 2024 | 43.89 | 43.89 | 40.45 | 40.79 | 40.79 | 293 |
| Mar 21, 2024 | 40.74 | 40.74 | 40.01 | 40.03 | 40.03 | 69 |
| Mar 20, 2024 | 42.00 | 42.00 | 41.99 | 42.00 | 42.00 | 125 |
| Mar 19, 2024 | 42.00 | 42.00 | 41.49 | 41.99 | 41.99 | 205 |
| Mar 18, 2024 | 45.10 | 45.10 | 39.03 | 39.37 | 39.37 | 830 |
| Mar 14, 2024 | 42.99 | 43.00 | 40.00 | 40.76 | 40.76 | 66 |
| Mar 13, 2024 | 43.50 | 43.50 | 40.00 | 43.00 | 43.00 | 41 |
| Mar 12, 2024 | 42.26 | 45.50 | 42.00 | 42.43 | 42.43 | 389 |
| Mar 11, 2024 | 47.95 | 47.95 | 41.28 | 45.01 | 45.01 | 1,657 |
| Mar 7, 2024 | 46.99 | 46.99 | 41.35 | 44.73 | 44.73 | 159 |
| Mar 6, 2024 | 45.92 | 45.92 | 41.03 | 44.14 | 44.14 | 272 |
| Mar 5, 2024 | 44.49 | 44.49 | 42.50 | 43.86 | 43.86 | 379 |
| Mar 4, 2024 | 43.50 | 44.95 | 40.00 | 41.75 | 41.75 | 207 |
| Mar 1, 2024 | 44.05 | 44.05 | 42.00 | 42.29 | 42.29 | 387 |
| Feb 29, 2024 | 44.99 | 44.99 | 42.06 | 43.05 | 43.05 | 137 |
| Feb 28, 2024 | 46.99 | 46.99 | 42.25 | 43.09 | 43.09 | 194 |
| Feb 27, 2024 | 44.09 | 45.39 | 43.00 | 44.21 | 44.21 | 164 |
| Feb 26, 2024 | 46.10 | 46.10 | 43.11 | 45.21 | 45.21 | 228 |
| Feb 23, 2024 | 45.91 | 45.91 | 43.12 | 45.56 | 45.56 | 483 |
| Feb 22, 2024 | 45.50 | 46.75 | 45.00 | 45.17 | 45.17 | 439 |
| Feb 21, 2024 | 49.85 | 49.85 | 43.81 | 45.32 | 45.32 | 2,200 |
| Feb 20, 2024 | 53.16 | 53.16 | 44.57 | 47.99 | 47.99 | 771 |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
24.57
+1.95%
BIPIX ProFunds Biotechnology UltraSector Fund
47.14
+1.95%
KNPYX Kinetics Paradigm Instl
163.03
-0.13%
TARKX Tarkio
29.51
0.00%
KSCYX Kinetics Small Cap Opportunities Inst
201.32
+0.20%
KSCOX Kinetics Small Cap Opportunities No Load
196.26
+0.20%
KSOAX Kinetics Small Cap Opportunities Adv A
187.86
+0.20%
FSPHX Fidelity Select Health Care
28.52
+1.39%
FSHCX Fidelity Select Health Care Svcs Port
109.82
+1.38%
BPTRX Baron Partners Retail
204.10
+1.32%
BPTUX Baron Partners R6
213.14
+1.31%
BPTIX Baron Partners Institutional
213.19
+1.31%
MLXIX Catalyst Energy Infrastructure I
30.07
0.00%
CNPSX Consumer Staples UltraSector ProFund Svc
67.45
+1.25%
VFPIX Private Capital Management Value Fund
19.40
-0.92%
CNPIX Consumer Staples UltraSector ProFund Inv
77.59
+1.24%
FSMEX Fidelity Select Medical Tech and Devcs
65.99
+1.18%
RYELX Rydex Electronics A
398.45
+1.13%
RYSIX Rydex Electronics Inv
439.80
+1.13%
RYSAX Rydex Electronics H
385.83
+1.13%
ENPSX ProFunds UltraSector Energy Fund
36.89
+1.12%
ENPIX ProFunds UltraSector Energy Fund
43.50
+1.12%
SGGDX First Eagle Gold A
30.56
0.00%
FEURX First Eagle Gold R6
31.74
0.00%
FEGOX First Eagle Gold C
27.51
0.00%
KINCX Kinetics Internet Adv C
80.00
+1.05%
KINAX Kinetics Internet Adv A
98.43
+1.05%
WWWFX Kinetics Internet No Load
109.26
+1.05%
PRHSX T. Rowe Price Health Sciences
83.57
+1.04%
THISX T. Rowe Price Health Sciences I
83.78
+1.04%
SHSSX BlackRock Health Sciences Opps Instl
71.73
+1.00%
SHSKX BlackRock Health Sciences Opps K
71.86
+1.00%
SHISX BlackRock Health Sciences Opps Svc
66.96
+1.00%
BHSRX BlackRock Health Sciences Opportunities Portfolio
64.16
+0.99%
SHSCX BlackRock Health Sciences Opps Inv C
53.23
+0.99%
SHSAX BlackRock Health Sciences Opps Inv A
66.57
+0.99%
JFNIX Janus Henderson Global Life Sciences Fund
71.94
+0.98%
JFNSX Janus Henderson Global Life Sciences Fund
68.09
+0.98%
JAGLX Janus Henderson Global Life Sciences T
71.35
+0.98%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
71.65
+0.97%
JFNCX Janus Henderson Global Life Sciences Fund
60.33
+0.97%
JNGLX Janus Henderson Global Life Sciences D
71.80
+0.97%
JFNAX Janus Henderson Global Life Sciences Fund
70.04
+0.97%
RISAX Manning & Napier Rainier Intl Discv S
23.61
-0.30%
FSELX Fidelity Select Semiconductors
35.36
+0.86%
EGIIX Eaton Vance Greater India I
39.15
+0.85%
VASVX Vanguard Selected Value Fund
27.83
0.00%
SNOAX Easterly Snow Long/Short Opportunity A
33.99
0.00%
SNOCX Easterly Snow Long/Short Opportunity C
31.66
0.00%
BHCFX Baron Health Care Fund
19.80
+0.81%
BHCUX Baron Health Care Fund
20.08
+0.80%
BHCHX Baron Health Care Fund
20.09
+0.80%
FIKGX Fidelity Advisor Semiconductors Z
94.79
+0.80%
FELAX Fidelity Advisor Semiconductors A
86.72
+0.79%
FELTX Fidelity Advisor Semiconductors M
80.39
+0.79%
FELIX Fidelity Advisor Semiconductors I
94.47
+0.79%
FELCX Fidelity Advisor Semiconductors C
67.75
+0.79%
EVTMX Eaton Vance Dividend Builder A
16.64
+0.79%
FSEAX Fidelity Emerging Asia
52.17
+0.75%
FEATX Fidelity Advisor Emerging Asia M
47.71
+0.74%
FERCX Fidelity Advisor Emerging Asia C
42.37
+0.74%
UPDDX Upright Growth & Income
21.91
+0.74%
FIJYX Fidelity Advisor Biotechnology Z
30.13
+0.74%
EIUTX Eaton Vance Dividend Builder Fund
16.61
+0.73%
FERIX Fidelity Advisor Emerging Asia I
52.68
+0.73%
FIQPX Fidelity Advisor Emerging Asia Z
52.74
+0.73%
FEAAX Fidelity Advisor Emerging Asia A
50.12
+0.72%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.12
+0.72%
MNOZX Manning & Napier Overseas Series Z
34.95
-1.27%
MNOWX Manning & Napier Overseas Series W
35.07
-1.24%
DGIFX Disciplined Growth Investors
25.59
+0.71%
SSHVX Sound Shore Institutional
40.03
+0.70%
UPAAX Upright Assets Allocation Plus
15.98
+0.69%
SSHFX Sound Shore Investor
39.32
+0.69%
MNOSX Manning & Napier Overseas Series S
34.97
-1.24%
LMVVX Lord Abbett Focused Small Cap Value R5
29.85
0.00%
LFVCX Lord Abbett Focused Small Cap Value C
28.45
0.00%
LMVOX Lord Abbett Focused Small Cap Value F3
29.95
0.00%
LMVWX Lord Abbett Focused Small Cap Value R6
29.95
0.00%
BRIFX Baron Real Estate Income Retail
17.39
0.00%
JCNNX Janus Henderson Contrarian Fund
29.56
0.00%
JSVAX Janus Henderson Contrarian T
29.60
0.00%
PJHRX PGIM Jennison Health Sciences R
32.38
+0.59%
PHSZX PGIM Jennison Health Sciences Z
45.02
+0.58%
FIUIX Fidelity Telecom and Utilities
34.85
+0.58%
JCONX Janus Henderson Contrarian Fund
29.63
0.00%
JACNX Janus Henderson Contrarian D
29.63
0.00%
PHLQX PGIM Jennison Health Sciences R6
45.48
+0.57%
PHLAX PGIM Jennison Health Sciences A
35.12
+0.57%
BRIUX Baron Real Estate Income R6
17.59
0.00%
BRIIX Baron Real Estate Income Institutional
17.61
0.00%
MISMX Matthews EM Sm Coms Instl
23.26
+0.56%
MSMLX Matthews EM Sm Coms Inv
23.29
+0.56%
PEIZX PGIM Jennison Value Fund
23.70
0.00%
QGIAX Pear Tree Quality Institutional
27.51
+0.55%
USBOX Pear Tree Quality Fund
23.88
+0.55%
GQLIX GMO Quality I
34.56
+0.52%
GQESX GMO Quality Fund
34.62
+0.52%
GQETX GMO Quality Fund
34.68
+0.52%
GQLOX GMO Quality VI
34.68
+0.52%