BSE - Delayed Quote • INR
512591.BO,0P0000CJFW,343780 (512591.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 | 15.80 | 16.10 | 15.35 | 15.38 | 15.38 | 537,070 |
Sep 11, 2024 | 15.65 | 16.12 | 15.30 | 15.38 | 15.38 | 799,401 |
Sep 10, 2024 | 15.75 | 15.90 | 15.35 | 15.36 | 15.36 | 894,925 |
Sep 9, 2024 | 15.45 | 15.60 | 15.20 | 15.31 | 15.31 | 494,980 |
Sep 6, 2024 | 15.65 | 15.76 | 14.95 | 15.39 | 15.39 | 738,679 |
Sep 5, 2024 | 15.00 | 15.10 | 14.80 | 15.01 | 15.01 | 527,040 |
Sep 4, 2024 | 14.75 | 14.90 | 14.46 | 14.75 | 14.75 | 369,679 |
Sep 3, 2024 | 14.66 | 14.91 | 14.51 | 14.75 | 14.75 | 1,687,183 |
Sep 2, 2024 | 14.75 | 14.79 | 14.05 | 14.73 | 14.73 | 506,540 |
Aug 30, 2024 | 14.75 | 14.75 | 14.15 | 14.50 | 14.50 | 722,404 |
Aug 29, 2024 | 14.80 | 14.80 | 13.90 | 14.46 | 14.46 | 107,483 |
Aug 28, 2024 | 14.50 | 14.75 | 14.00 | 14.40 | 14.40 | 155,744 |
Aug 27, 2024 | 14.44 | 14.56 | 14.00 | 14.33 | 14.33 | 751,367 |
Aug 26, 2024 | 13.80 | 13.93 | 13.35 | 13.89 | 13.89 | 683,839 |
Aug 23, 2024 | 13.49 | 13.50 | 12.90 | 13.27 | 13.27 | 517,058 |
Aug 22, 2024 | 14.00 | 14.00 | 12.91 | 13.02 | 13.02 | 1,296,584 |
Aug 21, 2024 | 12.90 | 13.53 | 12.35 | 13.53 | 13.53 | 638,685 |
Aug 20, 2024 | 13.20 | 13.35 | 12.46 | 12.89 | 12.89 | 217,564 |
Aug 19, 2024 | 13.30 | 13.44 | 12.65 | 13.11 | 13.11 | 108,670 |
Aug 16, 2024 | 13.20 | 13.25 | 12.00 | 13.24 | 13.24 | 1,113,835 |
Aug 14, 2024 | 12.80 | 13.30 | 12.55 | 12.62 | 12.62 | 47,845 |
Aug 13, 2024 | 13.50 | 13.91 | 12.63 | 13.17 | 13.17 | 210,216 |
Aug 12, 2024 | 13.60 | 14.00 | 13.25 | 13.29 | 13.29 | 150,284 |
Aug 9, 2024 | 14.50 | 14.50 | 13.70 | 13.94 | 13.94 | 128,287 |
Aug 8, 2024 | 14.25 | 14.28 | 13.60 | 14.14 | 14.14 | 540,741 |
Aug 7, 2024 | 14.79 | 14.79 | 13.60 | 13.60 | 13.60 | 213,151 |
Aug 6, 2024 | 14.85 | 14.89 | 13.84 | 14.31 | 14.31 | 332,638 |
Aug 5, 2024 | 14.30 | 14.95 | 13.80 | 14.56 | 14.56 | 211,834 |
Aug 2, 2024 | 14.94 | 14.94 | 14.00 | 14.46 | 14.46 | 63,931 |
Aug 1, 2024 | 14.85 | 14.95 | 14.26 | 14.39 | 14.39 | 139,954 |
Jul 31, 2024 | 13.70 | 14.88 | 13.70 | 14.87 | 14.87 | 245,159 |
Jul 30, 2024 | 14.75 | 14.99 | 14.11 | 14.18 | 14.18 | 221,730 |
Jul 29, 2024 | 15.00 | 15.00 | 14.30 | 14.84 | 14.84 | 202,035 |
Jul 26, 2024 | 14.56 | 14.90 | 14.30 | 14.89 | 14.89 | 389,041 |
Jul 25, 2024 | 14.05 | 14.65 | 13.70 | 14.54 | 14.54 | 272,566 |
Jul 24, 2024 | 14.28 | 14.90 | 13.70 | 14.05 | 14.05 | 493,088 |
Jul 23, 2024 | 14.63 | 14.63 | 13.50 | 14.35 | 14.35 | 343,780 |
Jul 22, 2024 | 14.45 | 14.90 | 13.70 | 13.94 | 13.94 | 314,665 |
Jul 19, 2024 | 14.10 | 14.40 | 13.55 | 14.35 | 14.35 | 216,741 |
Jul 18, 2024 | 13.30 | 14.40 | 13.30 | 14.08 | 14.08 | 299,211 |
Jul 16, 2024 | 14.10 | 14.40 | 13.51 | 13.91 | 13.91 | 524,275 |
Jul 15, 2024 | 14.00 | 14.32 | 13.50 | 14.16 | 14.16 | 333,954 |
Jul 12, 2024 | 14.00 | 14.05 | 13.20 | 13.64 | 13.64 | 288,320 |
Jul 11, 2024 | 14.14 | 14.15 | 13.25 | 13.56 | 13.56 | 402,617 |
Jul 10, 2024 | 13.33 | 13.96 | 12.95 | 13.86 | 13.86 | 184,637 |
Jul 9, 2024 | 12.80 | 13.50 | 12.80 | 13.30 | 13.30 | 25,620 |
Jul 8, 2024 | 13.55 | 13.55 | 13.00 | 13.27 | 13.27 | 26,061 |
Jul 5, 2024 | 13.49 | 13.70 | 12.78 | 13.15 | 13.15 | 62,304 |
Jul 4, 2024 | 13.60 | 13.75 | 12.98 | 13.45 | 13.45 | 45,749 |
Jul 3, 2024 | 13.60 | 13.75 | 13.25 | 13.66 | 13.66 | 59,168 |
Jul 2, 2024 | 14.00 | 14.00 | 13.27 | 13.89 | 13.89 | 22,085 |
Jul 1, 2024 | 14.05 | 14.05 | 13.35 | 13.96 | 13.96 | 228,483 |
Jun 28, 2024 | 13.96 | 14.10 | 13.58 | 14.05 | 14.05 | 224,315 |
Jun 27, 2024 | 13.80 | 14.00 | 13.55 | 13.69 | 13.69 | 94,368 |
Jun 26, 2024 | 13.99 | 14.05 | 13.54 | 13.62 | 13.62 | 172,011 |
Jun 25, 2024 | 13.90 | 14.10 | 13.82 | 14.00 | 14.00 | 135,158 |
Jun 24, 2024 | 13.90 | 14.40 | 13.02 | 13.86 | 13.86 | 389,936 |
Jun 21, 2024 | 12.07 | 13.27 | 11.51 | 13.13 | 13.13 | 369,871 |
Jun 20, 2024 | 12.65 | 12.65 | 12.01 | 12.07 | 12.07 | 54,889 |
Jun 19, 2024 | 13.62 | 13.62 | 12.15 | 12.40 | 12.40 | 170,400 |
Jun 18, 2024 | 11.30 | 13.16 | 11.30 | 12.39 | 12.39 | 306,179 |
Jun 14, 2024 | 11.21 | 12.00 | 11.21 | 11.97 | 11.97 | 176,220 |
Jun 13, 2024 | 12.00 | 12.00 | 10.41 | 11.76 | 11.76 | 216,506 |
Jun 12, 2024 | 11.30 | 11.70 | 11.00 | 11.54 | 11.54 | 94,230 |
Jun 11, 2024 | 11.02 | 11.45 | 10.30 | 11.28 | 11.28 | 171,794 |
Jun 10, 2024 | 11.10 | 11.10 | 10.50 | 10.81 | 10.81 | 18,216 |
Jun 7, 2024 | 10.95 | 11.05 | 10.70 | 10.75 | 10.75 | 29,211 |
Jun 6, 2024 | 11.25 | 11.40 | 10.60 | 10.95 | 10.95 | 61,416 |
Jun 5, 2024 | 11.70 | 11.70 | 10.81 | 11.03 | 11.03 | 63,251 |
Jun 4, 2024 | 10.80 | 11.59 | 10.57 | 11.28 | 11.28 | 123,473 |
Jun 3, 2024 | 11.22 | 11.70 | 11.10 | 11.12 | 11.12 | 41,595 |
May 31, 2024 | 11.70 | 11.82 | 11.05 | 11.42 | 11.42 | 66,604 |
May 30, 2024 | 11.45 | 11.69 | 11.05 | 11.46 | 11.46 | 68,357 |
May 29, 2024 | 11.29 | 11.50 | 10.63 | 11.26 | 11.26 | 111,711 |
May 28, 2024 | 10.86 | 11.30 | 10.56 | 11.03 | 11.03 | 309,970 |
May 27, 2024 | 11.95 | 11.95 | 11.08 | 11.08 | 11.08 | 191,896 |
May 24, 2024 | 11.89 | 11.90 | 11.00 | 11.66 | 11.66 | 180,420 |
May 23, 2024 | 10.64 | 11.38 | 10.31 | 11.37 | 11.37 | 369,000 |
May 22, 2024 | 11.47 | 11.48 | 10.83 | 10.84 | 10.84 | 273,567 |
May 21, 2024 | 12.17 | 12.17 | 11.40 | 11.40 | 11.40 | 256,834 |
May 17, 2024 | 11.54 | 12.57 | 11.54 | 12.56 | 12.56 | 195,255 |
May 16, 2024 | 11.80 | 12.09 | 11.31 | 11.98 | 11.98 | 172,277 |
May 15, 2024 | 11.30 | 11.80 | 10.72 | 11.52 | 11.52 | 369,368 |
May 14, 2024 | 12.10 | 12.43 | 11.25 | 11.28 | 11.28 | 851,496 |
May 13, 2024 | 11.95 | 12.00 | 11.20 | 11.84 | 11.84 | 83,406 |
May 10, 2024 | 11.44 | 11.52 | 11.00 | 11.50 | 11.50 | 278,207 |
May 9, 2024 | 11.90 | 11.90 | 10.90 | 10.98 | 10.98 | 155,706 |
May 8, 2024 | 11.64 | 11.70 | 11.33 | 11.43 | 11.43 | 116,446 |
May 7, 2024 | 11.18 | 11.76 | 10.64 | 11.41 | 11.41 | 705,653 |
May 6, 2024 | 11.19 | 11.20 | 10.73 | 11.20 | 11.20 | 177,385 |
May 3, 2024 | 11.18 | 11.18 | 10.72 | 11.15 | 11.15 | 456,498 |
May 2, 2024 | 11.15 | 11.15 | 10.52 | 10.65 | 10.65 | 359,808 |
Apr 30, 2024 | 10.50 | 11.02 | 10.10 | 11.02 | 11.02 | 346,311 |
Apr 29, 2024 | 10.50 | 10.50 | 9.85 | 10.50 | 10.50 | 304,791 |
Apr 26, 2024 | 9.88 | 10.05 | 9.54 | 10.00 | 10.00 | 110,791 |
Apr 25, 2024 | 10.05 | 10.05 | 9.58 | 9.75 | 9.75 | 172,113 |
Apr 24, 2024 | 10.08 | 10.08 | 9.47 | 10.02 | 10.02 | 281,509 |
Apr 23, 2024 | 9.15 | 10.11 | 9.15 | 9.60 | 9.60 | 287,644 |
Apr 22, 2024 | 8.99 | 9.68 | 8.76 | 9.63 | 9.63 | 376,501 |
Apr 19, 2024 | 10:1 Stock Splits | |||||
Apr 19, 2024 | 9.76 | 9.76 | 9.00 | 9.22 | 9.22 | 155,173 |
Apr 18, 2024 | 9.28 | 9.30 | 9.26 | 9.30 | 9.30 | 375,530 |
Apr 16, 2024 | 9.22 | 9.28 | 9.21 | 9.28 | 9.28 | 290,610 |
Apr 15, 2024 | 9.45 | 9.45 | 9.26 | 9.34 | 9.34 | 257,820 |
Apr 12, 2024 | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | 363,610 |
Apr 10, 2024 | 9.30 | 9.30 | 9.10 | 9.30 | 9.30 | 82,270 |
Apr 9, 2024 | 92.00 | 93.85 | 90.20 | 92.00 | 92.00 | 12,922 |
Apr 8, 2024 | 91.40 | 91.62 | 90.00 | 91.62 | 91.62 | 23,417 |
Apr 5, 2024 | 85.31 | 87.90 | 84.00 | 87.26 | 87.26 | 30,114 |
Apr 4, 2024 | 91.87 | 91.87 | 87.28 | 87.49 | 87.49 | 8,134 |
Apr 3, 2024 | 91.87 | 91.87 | 87.28 | 91.87 | 91.87 | 9,002 |
Apr 2, 2024 | 85.00 | 89.67 | 81.14 | 87.50 | 87.50 | 17,071 |
Apr 1, 2024 | 85.49 | 85.49 | 77.50 | 85.40 | 85.40 | 12,329 |
Mar 28, 2024 | 80.40 | 83.50 | 77.60 | 81.42 | 81.42 | 200,937 |
Mar 27, 2024 | 84.56 | 85.50 | 80.00 | 80.00 | 80.00 | 21,705 |
Mar 26, 2024 | 81.70 | 82.90 | 80.00 | 82.90 | 82.90 | 7,435 |
Mar 22, 2024 | 81.50 | 81.71 | 80.12 | 80.42 | 80.42 | 5,108 |
Mar 21, 2024 | 81.60 | 81.85 | 80.06 | 81.79 | 81.79 | 17,769 |
Mar 20, 2024 | 81.36 | 81.70 | 80.09 | 80.74 | 80.74 | 8,963 |
Mar 19, 2024 | 81.36 | 81.80 | 80.07 | 80.80 | 80.80 | 10,908 |
Mar 18, 2024 | 83.72 | 83.72 | 77.11 | 80.90 | 80.90 | 12,174 |
Mar 14, 2024 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | 12,399 |
Mar 13, 2024 | 75.10 | 78.55 | 75.10 | 78.51 | 78.51 | 2,253 |
Mar 12, 2024 | 79.00 | 80.58 | 75.05 | 75.10 | 75.10 | 17,642 |
Mar 11, 2024 | 86.62 | 86.62 | 79.00 | 79.00 | 79.00 | 16,648 |
Mar 7, 2024 | 83.30 | 83.30 | 82.50 | 82.50 | 82.50 | 654 |
Mar 6, 2024 | 84.41 | 84.41 | 83.30 | 83.30 | 83.30 | 11,103 |
Mar 5, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 667 |
Mar 4, 2024 | 79.00 | 81.14 | 79.00 | 81.14 | 81.14 | 4,458 |
Mar 1, 2024 | 82.79 | 82.79 | 79.55 | 79.55 | 79.55 | 718 |
Feb 29, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 1,015 |
Feb 28, 2024 | 84.50 | 84.50 | 82.82 | 82.82 | 82.82 | 398 |
Feb 27, 2024 | 83.01 | 84.50 | 83.01 | 84.50 | 84.50 | 934 |
Feb 26, 2024 | 83.87 | 83.87 | 83.00 | 83.01 | 83.01 | 1,600 |
Feb 23, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 2,581 |
Feb 22, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 435 |
Feb 21, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 1,527 |
Feb 20, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 477 |
Feb 19, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 395 |
Feb 16, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 753 |
Feb 15, 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 802 |
Feb 14, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | 855 |
Feb 13, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | 774 |
Feb 12, 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 515 |
Feb 9, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | 726 |
Feb 8, 2024 | 100.50 | 100.50 | 98.61 | 98.61 | 98.61 | 1,701 |
Feb 7, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | 1,448 |
Feb 6, 2024 | 96.72 | 98.65 | 96.72 | 98.65 | 98.65 | 1,817 |
Feb 5, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 7,904 |
Feb 2, 2024 | 92.98 | 94.83 | 92.98 | 94.83 | 94.83 | 5,668 |
Feb 1, 2024 | 92.95 | 92.98 | 92.95 | 92.98 | 92.98 | 6,006 |
Jan 31, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | 6,713 |
Jan 30, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 524 |
Jan 29, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 2,317 |
Jan 25, 2024 | 81.08 | 81.08 | 81.00 | 81.08 | 81.08 | 3,675 |
Jan 24, 2024 | 77.22 | 77.22 | 77.00 | 77.22 | 77.22 | 11,591 |
Jan 23, 2024 | 73.50 | 73.55 | 71.45 | 73.55 | 73.55 | 2,292 |
Jan 19, 2024 | 76.00 | 77.00 | 73.15 | 73.22 | 73.22 | 1,677 |
Jan 18, 2024 | 77.59 | 77.59 | 77.00 | 77.00 | 77.00 | 569 |
Jan 17, 2024 | 72.10 | 75.70 | 68.50 | 75.70 | 75.70 | 4,279 |
Jan 16, 2024 | 74.82 | 78.56 | 72.10 | 72.10 | 72.10 | 607 |
Jan 15, 2024 | 80.33 | 80.33 | 74.82 | 74.82 | 74.82 | 3,855 |
Jan 12, 2024 | 80.50 | 80.50 | 75.00 | 78.75 | 78.75 | 1,510 |
Jan 11, 2024 | 77.80 | 81.00 | 76.83 | 78.80 | 78.80 | 145 |
Jan 10, 2024 | 81.00 | 83.48 | 75.86 | 77.80 | 77.80 | 740 |
Jan 9, 2024 | 79.00 | 80.00 | 72.74 | 79.85 | 79.85 | 3,457 |
Jan 8, 2024 | 80.50 | 80.50 | 74.96 | 76.56 | 76.56 | 1,088 |
Jan 5, 2024 | 75.12 | 79.50 | 75.00 | 78.90 | 78.90 | 3,898 |
Jan 4, 2024 | 81.40 | 81.40 | 75.20 | 76.65 | 76.65 | 1,757 |
Jan 3, 2024 | 79.28 | 80.99 | 77.20 | 77.63 | 77.63 | 731 |
Jan 2, 2024 | 83.00 | 83.00 | 77.37 | 80.90 | 80.90 | 2,383 |
Jan 1, 2024 | 80.99 | 83.35 | 80.00 | 81.44 | 81.44 | 2,136 |
Dec 29, 2023 | 77.50 | 80.25 | 74.00 | 79.40 | 79.40 | 3,213 |
Dec 28, 2023 | 77.50 | 80.90 | 73.50 | 77.40 | 77.40 | 3,252 |
Dec 27, 2023 | 77.90 | 77.90 | 70.83 | 77.10 | 77.10 | 1,945 |
Dec 26, 2023 | 72.25 | 74.37 | 68.03 | 74.37 | 74.37 | 670 |
Dec 22, 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 424 |
Dec 21, 2023 | 68.10 | 69.46 | 68.10 | 69.45 | 69.45 | 191 |
Dec 20, 2023 | 66.77 | 68.10 | 66.77 | 68.10 | 68.10 | 181 |
Dec 19, 2023 | 66.74 | 66.77 | 66.74 | 66.77 | 66.77 | 220 |
Dec 18, 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 273 |
Dec 15, 2023 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 707 |
Dec 14, 2023 | 68.11 | 68.11 | 66.75 | 66.75 | 66.75 | 891 |
Dec 13, 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 1,275 |
Dec 12, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1,243 |
Dec 11, 2023 | 72.34 | 72.34 | 70.90 | 70.91 | 70.91 | 663 |
Dec 8, 2023 | 73.00 | 73.00 | 72.34 | 72.34 | 72.34 | 1,372 |
Dec 7, 2023 | 76.81 | 76.81 | 73.81 | 73.81 | 73.81 | 190 |
Dec 6, 2023 | 76.84 | 76.84 | 75.31 | 75.31 | 75.31 | 605 |
Dec 5, 2023 | 78.50 | 78.50 | 76.84 | 76.84 | 76.84 | 45 |
Dec 4, 2023 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | 667 |
Dec 1, 2023 | 76.50 | 78.03 | 76.50 | 77.75 | 77.75 | 3,859 |
Nov 30, 2023 | 74.00 | 76.50 | 73.50 | 76.50 | 76.50 | 587 |
Nov 29, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 376 |
Nov 28, 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 321 |
Nov 24, 2023 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 20 |
Nov 23, 2023 | 80.00 | 80.00 | 78.76 | 78.76 | 78.76 | 2,666 |
Nov 22, 2023 | 82.00 | 82.00 | 80.36 | 80.36 | 80.36 | 123 |
Nov 21, 2023 | 82.00 | 82.05 | 82.00 | 82.00 | 82.00 | 1,011 |
Nov 20, 2023 | 80.36 | 82.00 | 80.36 | 82.00 | 82.00 | 3,964 |
Nov 17, 2023 | 74.29 | 82.11 | 74.29 | 82.00 | 82.00 | 7,278 |
Nov 16, 2023 | 78.63 | 79.00 | 73.01 | 78.20 | 78.20 | 2,192 |
Nov 15, 2023 | 74.99 | 75.24 | 71.66 | 75.24 | 75.24 | 5,790 |
Nov 13, 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 2,321 |
Nov 10, 2023 | 66.25 | 66.25 | 63.00 | 65.00 | 65.00 | 272 |
Nov 9, 2023 | 65.89 | 65.99 | 63.00 | 63.10 | 63.10 | 609 |
Nov 8, 2023 | 65.80 | 68.77 | 63.00 | 65.89 | 65.89 | 577 |
Nov 7, 2023 | 65.90 | 65.99 | 63.10 | 65.80 | 65.80 | 722 |
Nov 6, 2023 | 63.78 | 65.99 | 63.00 | 65.90 | 65.90 | 1,224 |
Nov 3, 2023 | 63.95 | 67.00 | 60.79 | 63.78 | 63.78 | 1,007 |
Nov 2, 2023 | 67.85 | 67.85 | 62.00 | 63.98 | 63.98 | 279 |
Nov 1, 2023 | 65.00 | 65.00 | 62.05 | 65.00 | 65.00 | 94 |
Oct 31, 2023 | 68.40 | 68.40 | 62.10 | 65.00 | 65.00 | 443 |
Oct 30, 2023 | 69.73 | 69.73 | 63.10 | 65.15 | 65.15 | 1,021 |
Oct 27, 2023 | 69.85 | 69.85 | 63.70 | 66.41 | 66.41 | 2,157 |
Oct 26, 2023 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 254 |
Oct 25, 2023 | 67.00 | 71.00 | 65.50 | 67.00 | 67.00 | 131 |
Oct 23, 2023 | 68.57 | 71.50 | 65.20 | 68.39 | 68.39 | 706 |
Oct 20, 2023 | 69.38 | 72.50 | 68.40 | 68.57 | 68.57 | 611 |
Oct 19, 2023 | 71.90 | 72.00 | 68.50 | 69.15 | 69.15 | 603 |
Oct 18, 2023 | 73.00 | 73.00 | 67.38 | 71.90 | 71.90 | 673 |
Oct 17, 2023 | 75.00 | 75.00 | 69.21 | 70.92 | 70.92 | 1,038 |
Oct 16, 2023 | 68.47 | 73.00 | 66.38 | 72.00 | 72.00 | 1,366 |
Oct 13, 2023 | 73.50 | 73.50 | 69.31 | 69.87 | 69.87 | 1,112 |
Oct 12, 2023 | 71.00 | 73.00 | 71.00 | 72.95 | 72.95 | 453 |
Oct 11, 2023 | 70.00 | 72.30 | 67.60 | 72.25 | 72.25 | 2,280 |
Oct 10, 2023 | 71.00 | 72.50 | 67.45 | 70.90 | 70.90 | 817 |
Oct 9, 2023 | 73.40 | 73.40 | 69.40 | 71.00 | 71.00 | 266 |
Oct 6, 2023 | 70.35 | 74.85 | 70.35 | 73.00 | 73.00 | 459 |
Oct 5, 2023 | 70.55 | 73.40 | 70.30 | 73.00 | 73.00 | 432 |
Oct 4, 2023 | 74.99 | 74.99 | 71.50 | 74.00 | 74.00 | 1,932 |
Oct 3, 2023 | 78.70 | 78.70 | 71.55 | 72.37 | 72.37 | 682 |
Sep 29, 2023 | 73.82 | 76.00 | 70.00 | 75.00 | 75.00 | 770 |
Sep 28, 2023 | 76.20 | 78.00 | 71.06 | 72.88 | 72.88 | 851 |
Sep 27, 2023 | 77.00 | 77.00 | 73.82 | 74.79 | 74.79 | 759 |
Sep 26, 2023 | 74.05 | 79.00 | 74.01 | 77.70 | 77.70 | 565 |
Sep 25, 2023 | 80.96 | 80.96 | 73.50 | 77.90 | 77.90 | 1,263 |
Sep 22, 2023 | 74.27 | 77.98 | 71.00 | 77.11 | 77.11 | 2,663 |
Sep 21, 2023 | 73.00 | 76.50 | 70.00 | 74.27 | 74.27 | 2,283 |
Sep 20, 2023 | 74.70 | 74.70 | 70.97 | 73.34 | 73.34 | 1,045 |
Sep 18, 2023 | 75.00 | 75.00 | 70.83 | 74.70 | 74.70 | 1,189 |
Sep 15, 2023 | 71.25 | 78.65 | 71.25 | 74.55 | 74.55 | 2,888 |
Sep 14, 2023 | 77.54 | 77.54 | 73.05 | 75.00 | 75.00 | 799 |
Sep 13, 2023 | 77.90 | 77.90 | 74.01 | 76.02 | 76.02 | 208 |
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%