BSE - Delayed Quote • INR
509945.BO,0P0000C4AP,6 (509945.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 | 1,172.30 | 1,230.95 | 1,172.25 | 1,202.30 | 1,202.30 | 55 |
Sep 11, 2024 | 1,239.95 | 1,239.95 | 1,233.90 | 1,233.90 | 1,233.90 | 12 |
Sep 10, 2024 | 1,242.05 | 1,242.05 | 1,239.95 | 1,239.95 | 1,239.95 | 11 |
Sep 9, 2024 | 1,244.85 | 1,283.95 | 1,230.00 | 1,242.10 | 1,242.10 | 64 |
Sep 6, 2024 | 1,244.85 | 1,244.85 | 1,244.85 | 1,244.85 | 1,244.85 | 10 |
Sep 5, 2024 | 1,244.45 | 1,244.45 | 1,191.40 | 1,191.40 | 1,191.40 | 18 |
Sep 4, 2024 | 1,150.05 | 1,254.85 | 1,137.00 | 1,254.10 | 1,254.10 | 117 |
Sep 3, 2024 | 1,250.00 | 1,285.80 | 1,195.00 | 1,196.10 | 1,196.10 | 47 |
Sep 2, 2024 | 1,256.00 | 1,256.00 | 1,200.00 | 1,255.70 | 1,255.70 | 151 |
Aug 30, 2024 | 1,249.95 | 1,249.95 | 1,249.95 | 1,249.95 | 1,249.95 | 1 |
Aug 29, 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 10 |
Aug 28, 2024 | 1,222.00 | 1,222.00 | 1,214.05 | 1,214.05 | 1,214.05 | 195 |
Aug 27, 2024 | 1,230.00 | 1,284.90 | 1,230.00 | 1,277.90 | 1,277.90 | 335 |
Aug 26, 2024 | 1,287.00 | 1,287.00 | 1,250.00 | 1,250.00 | 1,250.00 | 257 |
Aug 23, 2024 | 1,140.00 | 1,248.00 | 1,140.00 | 1,246.45 | 1,246.45 | 162 |
Aug 22, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
Aug 21, 2024 | 1,259.95 | 1,259.95 | 1,200.00 | 1,200.00 | 1,200.00 | 6 |
Aug 20, 2024 | 1,150.00 | 1,207.50 | 1,150.00 | 1,205.00 | 1,205.00 | 463 |
Aug 19, 2024 | 1,202.00 | 1,203.20 | 1,091.05 | 1,150.00 | 1,150.00 | 557 |
Aug 16, 2024 | 1,145.95 | 1,145.95 | 1,145.95 | 1,145.95 | 1,145.95 | 1 |
Aug 14, 2024 | 1,050.10 | 1,147.00 | 1,050.10 | 1,147.00 | 1,147.00 | 44 |
Aug 13, 2024 | 1,048.80 | 1,099.05 | 1,048.80 | 1,099.05 | 1,099.05 | 99 |
Aug 12, 2024 | 1,060.10 | 1,104.00 | 1,011.00 | 1,104.00 | 1,104.00 | 225 |
Aug 9, 2024 | 1,135.35 | 1,150.00 | 1,051.65 | 1,051.65 | 1,051.65 | 460 |
Aug 8, 2024 | 1,113.00 | 1,113.00 | 1,107.00 | 1,107.00 | 1,107.00 | 73 |
Aug 7, 2024 | 1,063.50 | 1,063.80 | 1,060.00 | 1,060.00 | 1,060.00 | 19 |
Aug 6, 2024 | 1,013.25 | 1,013.25 | 1,013.25 | 1,013.25 | 1,013.25 | 940 |
Aug 5, 2024 | 965.00 | 975.00 | 965.00 | 965.00 | 965.00 | 229 |
Aug 2, 2024 | 1,063.90 | 1,063.90 | 1,011.00 | 1,011.00 | 1,011.00 | 43 |
Aug 1, 2024 | 1,119.85 | 1,119.85 | 1,063.90 | 1,063.90 | 1,063.90 | 12 |
Jul 31, 2024 | 1,127.10 | 1,127.10 | 1,080.00 | 1,119.85 | 1,119.85 | 12 |
Jul 30, 2024 | 1,130.00 | 1,171.00 | 1,115.10 | 1,127.10 | 1,127.10 | 48 |
Jul 29, 2024 | 1,174.00 | 1,174.00 | 1,173.75 | 1,173.75 | 1,173.75 | 10 |
Jul 26, 2024 | 1,184.75 | 1,184.75 | 1,175.00 | 1,175.00 | 1,175.00 | 7 |
Jul 25, 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,184.80 | 1,184.80 | 11 |
Jul 24, 2024 | 1,097.90 | 1,151.25 | 1,097.90 | 1,143.60 | 1,143.60 | 62 |
Jul 23, 2024 | 1,097.90 | 1,097.90 | 1,097.90 | 1,097.90 | 1,097.90 | 6 |
Jul 22, 2024 | 1,000.00 | 1,098.90 | 1,000.00 | 1,097.95 | 1,097.95 | 10 |
Jul 19, 2024 | 1,064.00 | 1,080.00 | 1,048.00 | 1,048.00 | 1,048.00 | 32 |
Jul 18, 2024 | 1,011.00 | 1,040.00 | 1,011.00 | 1,036.75 | 1,036.75 | 96 |
Jul 16, 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 15 |
Jul 15, 2024 | 999.90 | 1,010.70 | 930.00 | 999.70 | 999.70 | 94 |
Jul 12, 2024 | 973.05 | 973.10 | 968.00 | 972.75 | 972.75 | 225 |
Jul 11, 2024 | 1,005.00 | 1,010.00 | 960.05 | 973.05 | 973.05 | 19 |
Jul 10, 2024 | 1,001.90 | 1,028.00 | 980.00 | 1,005.00 | 1,005.00 | 149 |
Jul 9, 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
Jul 8, 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
Jul 5, 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1 |
Jul 4, 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 11 |
Jul 3, 2024 | 1,006.00 | 1,006.00 | 954.75 | 954.75 | 954.75 | 729 |
Jul 2, 2024 | 1,001.00 | 1,027.00 | 969.25 | 1,005.00 | 1,005.00 | 57 |
Jul 1, 2024 | 932.70 | 979.00 | 932.70 | 979.00 | 979.00 | 154 |
Jun 28, 2024 | 932.70 | 932.70 | 904.20 | 932.70 | 932.70 | 76 |
Jun 27, 2024 | 975.00 | 996.50 | 948.25 | 951.70 | 951.70 | 168 |
Jun 26, 2024 | 990.00 | 1,039.30 | 988.00 | 998.15 | 998.15 | 103 |
Jun 25, 2024 | 1,073.10 | 1,119.00 | 1,019.45 | 1,039.95 | 1,039.95 | 83 |
Jun 24, 2024 | 1,140.65 | 1,140.65 | 1,073.10 | 1,073.10 | 1,073.10 | 149 |
Jun 21, 2024 | 1,127.70 | 1,175.95 | 1,067.80 | 1,129.55 | 1,129.55 | 452 |
Jun 20, 2024 | 1,124.85 | 1,124.85 | 1,123.95 | 1,123.95 | 1,123.95 | 23 |
Jun 19, 2024 | 1,099.00 | 1,111.50 | 1,084.90 | 1,086.00 | 1,086.00 | 684 |
Jun 18, 2024 | 1,095.50 | 1,105.00 | 1,084.90 | 1,084.90 | 1,084.90 | 309 |
Jun 14, 2024 | 1,038.00 | 1,074.45 | 1,037.90 | 1,074.00 | 1,074.00 | 558 |
Jun 13, 2024 | 1,013.95 | 1,037.95 | 955.00 | 1,023.30 | 1,023.30 | 274 |
Jun 12, 2024 | 1,040.05 | 1,040.05 | 941.05 | 997.95 | 997.95 | 469 |
Jun 11, 2024 | 990.55 | 990.55 | 990.55 | 990.55 | 990.55 | 173 |
Jun 10, 2024 | 943.40 | 943.40 | 943.40 | 943.40 | 943.40 | 39 |
Jun 7, 2024 | 898.50 | 898.50 | 898.50 | 898.50 | 898.50 | 109 |
Jun 6, 2024 | 855.75 | 855.75 | 855.75 | 855.75 | 855.75 | 367 |
Jun 5, 2024 | 815.95 | 815.95 | 814.95 | 815.00 | 815.00 | 58 |
Jun 4, 2024 | 770.00 | 777.10 | 770.00 | 777.10 | 777.10 | 1,026 |
Jun 3, 2024 | 747.00 | 808.65 | 740.10 | 740.10 | 740.10 | 44 |
May 31, 2024 | 770.15 | 770.15 | 770.15 | 770.15 | 770.15 | - |
May 30, 2024 | 770.15 | 770.15 | 770.15 | 770.15 | 770.15 | 601 |
May 29, 2024 | 732.00 | 735.00 | 732.00 | 733.50 | 733.50 | 25 |
May 28, 2024 | 793.10 | 793.10 | 770.00 | 770.00 | 770.00 | 76 |
May 27, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
May 24, 2024 | 774.00 | 774.00 | 737.00 | 770.00 | 770.00 | 45 |
May 23, 2024 | 810.00 | 810.00 | 774.00 | 774.00 | 774.00 | 70 |
May 22, 2024 | 750.00 | 815.40 | 738.90 | 812.60 | 812.60 | 224 |
May 21, 2024 | 703.85 | 777.75 | 703.85 | 777.75 | 777.75 | 72 |
May 17, 2024 | 779.90 | 779.90 | 779.80 | 779.80 | 779.80 | 43 |
May 16, 2024 | 798.90 | 799.00 | 780.00 | 780.00 | 780.00 | 76 |
May 15, 2024 | 730.00 | 765.95 | 730.00 | 765.70 | 765.70 | 24 |
May 14, 2024 | 729.90 | 730.00 | 729.90 | 729.95 | 729.95 | 2 |
May 13, 2024 | 695.40 | 695.40 | 695.40 | 695.40 | 695.40 | 1 |
May 10, 2024 | 695.40 | 768.55 | 695.40 | 695.40 | 695.40 | 454 |
May 9, 2024 | 710.00 | 735.35 | 667.00 | 732.00 | 732.00 | 52 |
May 8, 2024 | 700.20 | 700.35 | 700.00 | 700.35 | 700.35 | 24 |
May 7, 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 6 |
May 6, 2024 | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | - |
May 3, 2024 | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | - |
May 2, 2024 | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | - |
Apr 30, 2024 | 660.10 | 693.10 | 635.55 | 635.55 | 635.55 | 192 |
Apr 29, 2024 | 691.75 | 691.75 | 660.10 | 660.10 | 660.10 | 31 |
Apr 26, 2024 | 691.75 | 691.75 | 691.00 | 691.10 | 691.10 | 57 |
Apr 25, 2024 | 658.85 | 658.85 | 658.85 | 658.85 | 658.85 | 1 |
Apr 24, 2024 | 692.85 | 692.85 | 692.85 | 692.85 | 692.85 | - |
Apr 23, 2024 | 692.85 | 692.85 | 692.85 | 692.85 | 692.85 | 5 |
Apr 22, 2024 | 660.10 | 690.00 | 660.10 | 660.10 | 660.10 | 16 |
Apr 19, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Apr 18, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 20 |
Apr 16, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
Apr 15, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 7 |
Apr 12, 2024 | 620.05 | 649.95 | 620.05 | 649.95 | 649.95 | 27 |
Apr 10, 2024 | 685.00 | 687.30 | 641.35 | 641.35 | 641.35 | 98 |
Apr 9, 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 654.60 | 4 |
Apr 8, 2024 | 690.00 | 690.00 | 689.00 | 689.00 | 689.00 | 12 |
Apr 5, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 4 |
Apr 4, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 30 |
Apr 3, 2024 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | 21 |
Apr 2, 2024 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | 2 |
Apr 1, 2024 | 699.95 | 699.95 | 699.90 | 699.90 | 699.90 | 3 |
Mar 28, 2024 | 665.00 | 699.95 | 665.00 | 699.95 | 699.95 | 60 |
Mar 27, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
Mar 26, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9 |
Mar 22, 2024 | 722.35 | 722.35 | 688.00 | 700.00 | 700.00 | 79 |
Mar 21, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
Mar 20, 2024 | 698.30 | 724.00 | 698.30 | 724.00 | 724.00 | 3 |
Mar 19, 2024 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | - |
Mar 18, 2024 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | 4 |
Mar 14, 2024 | 674.00 | 698.40 | 674.00 | 698.40 | 698.40 | 5 |
Mar 13, 2024 | 640.80 | 674.00 | 640.80 | 674.00 | 674.00 | 90 |
Mar 12, 2024 | 709.95 | 709.95 | 674.50 | 674.50 | 674.50 | 63 |
Mar 11, 2024 | 709.95 | 709.95 | 709.95 | 709.95 | 709.95 | - |
Mar 7, 2024 | 657.00 | 709.95 | 656.50 | 709.95 | 709.95 | 18 |
Mar 6, 2024 | 700.00 | 725.00 | 690.95 | 690.95 | 690.95 | 118 |
Mar 5, 2024 | 701.00 | 725.00 | 671.00 | 724.20 | 724.20 | 307 |
Mar 4, 2024 | 696.00 | 757.85 | 695.55 | 695.55 | 695.55 | 209 |
Mar 1, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 2 |
Feb 29, 2024 | 700.00 | 757.00 | 699.85 | 745.40 | 745.40 | 113 |
Feb 28, 2024 | 749.95 | 749.95 | 715.00 | 736.65 | 736.65 | 112 |
Feb 27, 2024 | 763.90 | 763.90 | 735.00 | 749.95 | 749.95 | 777 |
Feb 26, 2024 | 713.00 | 733.95 | 709.65 | 727.55 | 727.55 | 574 |
Feb 23, 2024 | 728.00 | 728.00 | 661.15 | 699.00 | 699.00 | 74 |
Feb 22, 2024 | 699.95 | 699.95 | 665.00 | 694.25 | 694.25 | 48 |
Feb 21, 2024 | 703.00 | 703.00 | 665.00 | 699.70 | 699.70 | 98 |
Feb 20, 2024 | 682.00 | 682.50 | 625.05 | 669.90 | 669.90 | 195 |
Feb 19, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 54 |
Feb 16, 2024 | 650.00 | 650.00 | 643.90 | 643.90 | 643.90 | 41 |
Feb 15, 2024 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 58 |
Feb 14, 2024 | 654.75 | 654.75 | 630.00 | 630.00 | 630.00 | 119 |
Feb 13, 2024 | 654.95 | 654.95 | 654.50 | 654.75 | 654.75 | 81 |
Feb 12, 2024 | 684.05 | 684.05 | 626.00 | 626.00 | 626.00 | 188 |
Feb 9, 2024 | 651.75 | 651.75 | 625.00 | 651.75 | 651.75 | 1,332 |
Feb 8, 2024 | 620.75 | 620.75 | 620.75 | 620.75 | 620.75 | 701 |
Feb 7, 2024 | 600.00 | 622.00 | 575.10 | 591.20 | 591.20 | 147 |
Feb 6, 2024 | 541.10 | 593.80 | 541.10 | 592.90 | 592.90 | 24 |
Feb 5, 2024 | 584.00 | 585.70 | 557.85 | 566.55 | 566.55 | 482 |
Feb 2, 2024 | 557.85 | 557.85 | 556.70 | 557.85 | 557.85 | 718 |
Feb 1, 2024 | 481.00 | 531.30 | 481.00 | 531.30 | 531.30 | 811 |
Jan 31, 2024 | 485.00 | 509.95 | 485.00 | 506.00 | 506.00 | 111 |
Jan 30, 2024 | 492.45 | 502.00 | 492.45 | 493.05 | 493.05 | 108 |
Jan 29, 2024 | 490.00 | 495.00 | 490.00 | 492.45 | 492.45 | 92 |
Jan 25, 2024 | 476.35 | 501.00 | 476.35 | 488.25 | 488.25 | 96 |
Jan 24, 2024 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | - |
Jan 23, 2024 | 493.50 | 493.50 | 493.40 | 493.40 | 493.40 | 121 |
Jan 19, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
Jan 18, 2024 | 501.15 | 501.15 | 481.00 | 481.00 | 481.00 | 89 |
Jan 17, 2024 | 501.95 | 501.95 | 501.20 | 501.20 | 501.20 | 25 |
Jan 16, 2024 | 501.70 | 502.85 | 490.00 | 490.45 | 490.45 | 270 |
Jan 15, 2024 | 502.70 | 503.00 | 502.70 | 503.00 | 503.00 | 76 |
Jan 12, 2024 | 485.10 | 503.00 | 484.10 | 503.00 | 503.00 | 151 |
Jan 11, 2024 | 508.40 | 508.50 | 484.00 | 484.00 | 484.00 | 51 |
Jan 10, 2024 | 466.10 | 509.00 | 466.05 | 508.50 | 508.50 | 63 |
Jan 9, 2024 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | - |
Jan 8, 2024 | 502.15 | 502.15 | 477.25 | 489.80 | 489.80 | 329 |
Jan 5, 2024 | 490.00 | 502.45 | 488.90 | 502.35 | 502.35 | 77 |
Jan 4, 2024 | 523.45 | 523.45 | 475.00 | 479.30 | 479.30 | 57 |
Jan 3, 2024 | 479.00 | 499.90 | 454.90 | 498.60 | 498.60 | 148 |
Jan 2, 2024 | 503.50 | 503.50 | 478.75 | 478.80 | 478.80 | 203 |
Jan 1, 2024 | 504.95 | 504.95 | 503.90 | 503.90 | 503.90 | 77 |
Dec 29, 2023 | 501.00 | 501.00 | 480.00 | 483.20 | 483.20 | 202 |
Dec 28, 2023 | 480.50 | 480.50 | 480.00 | 480.00 | 480.00 | 25 |
Dec 27, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 50 |
Dec 26, 2023 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
Dec 22, 2023 | 499.55 | 499.70 | 499.55 | 499.70 | 499.70 | 200 |
Dec 21, 2023 | 499.85 | 499.85 | 499.70 | 499.70 | 499.70 | 12 |
Dec 20, 2023 | 498.00 | 500.00 | 476.00 | 476.05 | 476.05 | 174 |
Dec 19, 2023 | 505.00 | 505.00 | 500.00 | 500.95 | 500.95 | 212 |
Dec 18, 2023 | 480.00 | 489.95 | 480.00 | 489.95 | 489.95 | 64 |
Dec 15, 2023 | 503.95 | 503.95 | 468.40 | 471.65 | 471.65 | 268 |
Dec 14, 2023 | 530.00 | 531.00 | 481.00 | 493.05 | 493.05 | 326 |
Dec 13, 2023 | 509.25 | 509.25 | 505.85 | 505.85 | 505.85 | 12 |
Dec 12, 2023 | 496.50 | 496.50 | 485.00 | 485.00 | 485.00 | 157 |
Dec 11, 2023 | 489.50 | 489.50 | 471.00 | 472.90 | 472.90 | 171 |
Dec 8, 2023 | 489.00 | 491.00 | 469.50 | 489.45 | 489.45 | 116 |
Dec 7, 2023 | 489.95 | 489.95 | 489.95 | 489.95 | 489.95 | - |
Dec 6, 2023 | 495.00 | 495.00 | 476.20 | 489.95 | 489.95 | 132 |
Dec 5, 2023 | 502.85 | 502.85 | 480.00 | 482.00 | 482.00 | 118 |
Dec 4, 2023 | 478.95 | 478.95 | 478.95 | 478.95 | 478.95 | 20 |
Dec 1, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
Nov 30, 2023 | 472.00 | 495.20 | 472.00 | 480.00 | 480.00 | 310 |
Nov 29, 2023 | 474.95 | 474.95 | 470.00 | 471.65 | 471.65 | 97 |
Nov 28, 2023 | 450.00 | 483.00 | 450.00 | 474.95 | 474.95 | 72 |
Nov 24, 2023 | 498.75 | 498.75 | 451.25 | 460.00 | 460.00 | 201 |
Nov 23, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
Nov 22, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
Nov 21, 2023 | 485.00 | 500.00 | 475.00 | 475.00 | 475.00 | 27 |
Nov 20, 2023 | 468.00 | 499.95 | 468.00 | 499.95 | 499.95 | 14 |
Nov 17, 2023 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 6 |
Nov 16, 2023 | 474.00 | 489.95 | 473.00 | 489.95 | 489.95 | 56 |
Nov 15, 2023 | 482.00 | 482.00 | 459.00 | 496.95 | 496.95 | 151 |
Nov 13, 2023 | 481.00 | 506.00 | 481.00 | 482.95 | 482.95 | 40 |
Nov 10, 2023 | 504.00 | 504.00 | 482.95 | 482.95 | 482.95 | 283 |
Nov 9, 2023 | 464.10 | 483.00 | 464.10 | 480.00 | 480.00 | 520 |
Nov 8, 2023 | 455.00 | 464.10 | 420.10 | 464.10 | 464.10 | 1,260 |
Nov 7, 2023 | 454.95 | 454.95 | 415.00 | 442.00 | 442.00 | 170 |
Nov 6, 2023 | 446.25 | 446.25 | 435.95 | 435.95 | 435.95 | 80 |
Nov 3, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 20 |
Nov 2, 2023 | 454.95 | 454.95 | 421.10 | 421.10 | 421.10 | 11 |
Nov 1, 2023 | 436.50 | 436.85 | 436.20 | 436.85 | 436.85 | 75 |
Oct 31, 2023 | 449.55 | 449.55 | 418.00 | 418.00 | 418.00 | 266 |
Oct 30, 2023 | 426.50 | 428.50 | 426.50 | 428.15 | 428.15 | 284 |
Oct 27, 2023 | 409.10 | 409.10 | 408.10 | 408.10 | 408.10 | 13 |
Oct 26, 2023 | 395.05 | 426.00 | 395.05 | 425.95 | 425.95 | 48 |
Oct 25, 2023 | 420.00 | 420.00 | 407.00 | 407.00 | 407.00 | 32 |
Oct 23, 2023 | 438.00 | 438.00 | 418.00 | 420.00 | 420.00 | 28 |
Oct 20, 2023 | 429.00 | 433.65 | 429.00 | 433.65 | 433.65 | 252 |
Oct 19, 2023 | 401.00 | 437.95 | 400.25 | 413.00 | 413.00 | 1,120 |
Oct 18, 2023 | 400.00 | 425.00 | 397.10 | 417.50 | 417.50 | 174 |
Oct 17, 2023 | 430.00 | 431.00 | 418.00 | 418.00 | 418.00 | 321 |
Oct 16, 2023 | 422.00 | 439.95 | 422.00 | 439.95 | 439.95 | 66 |
Oct 13, 2023 | 420.00 | 446.10 | 407.10 | 443.90 | 443.90 | 71 |
Oct 12, 2023 | 424.90 | 424.90 | 424.90 | 424.90 | 424.90 | - |
Oct 11, 2023 | 397.00 | 438.00 | 396.65 | 424.90 | 424.90 | 80 |
Oct 10, 2023 | 449.00 | 449.00 | 417.50 | 417.50 | 417.50 | 77 |
Oct 9, 2023 | 401.00 | 440.00 | 400.00 | 439.00 | 439.00 | 149 |
Oct 6, 2023 | 420.35 | 420.35 | 420.35 | 420.35 | 420.35 | - |
Oct 5, 2023 | 420.00 | 421.00 | 420.00 | 420.35 | 420.35 | 15 |
Oct 4, 2023 | 439.95 | 439.95 | 439.95 | 439.95 | 439.95 | - |
Oct 3, 2023 | 440.00 | 440.00 | 439.95 | 439.95 | 439.95 | 207 |
Sep 29, 2023 | 430.00 | 430.00 | 423.00 | 429.95 | 429.95 | 115 |
Sep 28, 2023 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
Sep 27, 2023 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | 9 |
Sep 26, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
Sep 25, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
Sep 22, 2023 | 429.95 | 430.00 | 425.00 | 430.00 | 430.00 | 121 |
Sep 21, 2023 | 416.30 | 416.30 | 416.10 | 416.20 | 416.20 | 15 |
Sep 20, 2023 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 10 |
Sep 18, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 15 |
Sep 15, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1 |
Sep 14, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
Sep 13, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
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%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
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%
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%