BSE - Free Realtime Quote • INR
522229.BO,0P0000BXYV,71927 (522229.BO)
As of July 24 at 1:30 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 |
|---|---|---|---|---|---|---|
| Sep 12, 2024 | 527.95 | 534.35 | 515.90 | 520.20 | 520.20 | 14,424 |
| Sep 11, 2024 | 526.00 | 538.00 | 520.70 | 527.65 | 527.65 | 17,202 |
| Sep 10, 2024 | 541.45 | 556.00 | 517.00 | 526.45 | 526.45 | 47,054 |
| Sep 9, 2024 | 562.55 | 571.85 | 531.55 | 541.00 | 541.00 | 21,001 |
| Sep 6, 2024 | 560.10 | 579.00 | 560.00 | 562.30 | 562.30 | 21,872 |
| Sep 5, 2024 | 561.90 | 573.00 | 551.00 | 566.10 | 566.10 | 23,928 |
| Sep 4, 2024 | 564.35 | 571.40 | 561.10 | 564.50 | 564.50 | 10,322 |
| Sep 3, 2024 | 568.10 | 579.95 | 560.00 | 564.35 | 564.35 | 13,316 |
| Sep 2, 2024 | 578.00 | 585.05 | 561.00 | 570.45 | 570.45 | 16,614 |
| Aug 30, 2024 | 552.05 | 585.00 | 545.00 | 575.60 | 575.60 | 48,949 |
| Aug 29, 2024 | 572.00 | 580.00 | 535.80 | 550.65 | 550.65 | 30,831 |
| Aug 28, 2024 | 579.15 | 584.80 | 566.00 | 570.60 | 570.60 | 18,618 |
| Aug 27, 2024 | 587.70 | 588.50 | 577.00 | 579.15 | 579.15 | 13,282 |
| Aug 26, 2024 | 584.10 | 590.00 | 580.15 | 584.25 | 584.25 | 21,945 |
| Aug 23, 2024 | 581.00 | 593.40 | 575.00 | 580.65 | 580.65 | 18,782 |
| Aug 22, 2024 | 574.00 | 593.90 | 574.00 | 580.40 | 580.40 | 25,526 |
| Aug 21, 2024 | 571.05 | 576.95 | 570.00 | 572.45 | 572.45 | 17,519 |
| Aug 20, 2024 | 582.80 | 589.40 | 572.20 | 577.40 | 577.40 | 16,251 |
| Aug 19, 2024 | 586.00 | 594.95 | 579.00 | 582.80 | 582.80 | 17,503 |
| Aug 16, 2024 | 576.05 | 596.40 | 571.25 | 590.25 | 590.25 | 17,956 |
| Aug 14, 2024 | 580.05 | 587.00 | 570.00 | 571.35 | 571.35 | 23,894 |
| Aug 13, 2024 | 585.00 | 591.00 | 582.20 | 585.55 | 585.55 | 15,262 |
| Aug 12, 2024 | 592.65 | 606.00 | 585.00 | 588.10 | 588.10 | 25,921 |
| Aug 9, 2024 | 602.25 | 614.80 | 595.50 | 599.20 | 599.20 | 26,773 |
| Aug 8, 2024 | 612.00 | 620.00 | 595.00 | 600.25 | 600.25 | 21,037 |
| Aug 7, 2024 | 607.70 | 621.00 | 580.00 | 602.05 | 602.05 | 56,084 |
| Aug 6, 2024 | 599.85 | 637.00 | 580.00 | 585.00 | 585.00 | 53,591 |
| Aug 5, 2024 | 610.60 | 630.00 | 590.00 | 594.50 | 594.50 | 91,863 |
| Aug 2, 2024 | 580.00 | 697.00 | 570.00 | 652.25 | 652.25 | 143,861 |
| Aug 1, 2024 | 603.90 | 603.90 | 585.05 | 590.40 | 590.40 | 20,556 |
| Jul 31, 2024 | 600.05 | 611.25 | 595.20 | 597.15 | 597.15 | 22,422 |
| Jul 30, 2024 | 604.00 | 609.00 | 590.00 | 601.00 | 601.00 | 19,043 |
| Jul 29, 2024 | 604.00 | 614.00 | 600.00 | 601.70 | 601.70 | 27,692 |
| Jul 26, 2024 | 591.05 | 609.65 | 591.05 | 603.55 | 603.55 | 28,475 |
| Jul 25, 2024 | 590.00 | 600.75 | 590.00 | 595.00 | 595.00 | 27,863 |
| Jul 24, 2024 | 601.60 | 620.00 | 590.00 | 601.35 | 601.35 | 33,079 |
| Jul 23, 2024 | 617.00 | 619.85 | 575.00 | 600.40 | 600.40 | 71,927 |
| Jul 22, 2024 | 599.55 | 620.00 | 581.10 | 614.50 | 614.50 | 38,098 |
| Jul 19, 2024 | 606.10 | 636.00 | 600.20 | 608.80 | 608.80 | 69,004 |
| Jul 18, 2024 | 665.00 | 666.00 | 614.00 | 616.85 | 616.85 | 135,949 |
| Jul 16, 2024 | 698.00 | 710.00 | 653.20 | 658.70 | 658.70 | 212,953 |
| Jul 15, 2024 | 649.80 | 665.00 | 632.10 | 636.35 | 636.35 | 39,390 |
| Jul 12, 2024 | 632.40 | 669.50 | 630.00 | 640.35 | 640.35 | 109,624 |
| Jul 11, 2024 | 618.60 | 629.00 | 605.55 | 622.90 | 622.90 | 36,106 |
| Jul 10, 2024 | 629.50 | 633.95 | 592.80 | 614.15 | 614.15 | 57,366 |
| Jul 9, 2024 | 668.00 | 668.00 | 610.20 | 622.60 | 622.60 | 99,675 |
| Jul 8, 2024 | 662.50 | 680.00 | 631.00 | 647.55 | 647.55 | 120,799 |
| Jul 5, 2024 | 621.00 | 674.90 | 595.00 | 645.10 | 645.10 | 304,181 |
| Jul 4, 2024 | 644.80 | 644.80 | 613.10 | 616.70 | 616.70 | 165,196 |
| Jul 3, 2024 | 603.60 | 608.50 | 592.05 | 597.55 | 597.55 | 38,488 |
| Jul 2, 2024 | 626.90 | 635.00 | 590.00 | 599.30 | 599.30 | 71,587 |
| Jul 1, 2024 | 624.80 | 644.00 | 615.00 | 617.90 | 617.90 | 58,158 |
| Jun 28, 2024 | 619.00 | 627.85 | 610.50 | 614.25 | 614.25 | 37,235 |
| Jun 27, 2024 | 612.00 | 655.00 | 595.00 | 610.10 | 610.10 | 173,067 |
| Jun 26, 2024 | 585.50 | 623.30 | 585.50 | 599.15 | 599.15 | 60,056 |
| Jun 25, 2024 | 612.00 | 617.75 | 584.20 | 587.90 | 587.90 | 44,887 |
| Jun 24, 2024 | 586.00 | 598.00 | 570.00 | 593.05 | 593.05 | 42,795 |
| Jun 21, 2024 | 594.90 | 600.00 | 574.00 | 577.10 | 577.10 | 32,818 |
| Jun 20, 2024 | 594.00 | 604.90 | 580.00 | 583.75 | 583.75 | 42,814 |
| Jun 19, 2024 | 636.00 | 638.00 | 575.05 | 597.80 | 597.80 | 81,513 |
| Jun 18, 2024 | 635.00 | 648.00 | 615.40 | 618.60 | 618.60 | 95,744 |
| Jun 14, 2024 | 564.70 | 648.00 | 564.70 | 606.25 | 606.25 | 283,849 |
| Jun 13, 2024 | 477.00 | 567.20 | 473.05 | 561.15 | 561.15 | 536,546 |
| Jun 12, 2024 | 470.70 | 480.00 | 466.50 | 472.70 | 472.70 | 56,714 |
| Jun 11, 2024 | 474.95 | 477.00 | 466.30 | 474.15 | 474.15 | 41,877 |
| Jun 10, 2024 | 487.80 | 487.80 | 461.30 | 470.30 | 470.30 | 48,845 |
| Jun 7, 2024 | 472.00 | 486.00 | 455.00 | 477.75 | 477.75 | 59,055 |
| Jun 6, 2024 | 459.00 | 470.00 | 443.10 | 463.40 | 463.40 | 91,763 |
| Jun 5, 2024 | 420.00 | 451.00 | 391.50 | 443.05 | 443.05 | 65,803 |
| Jun 4, 2024 | 468.90 | 468.90 | 363.50 | 423.40 | 423.40 | 117,053 |
| Jun 3, 2024 | 429.90 | 461.90 | 429.90 | 454.35 | 454.35 | 110,211 |
| May 31, 2024 | 414.10 | 419.65 | 404.00 | 409.30 | 409.30 | 29,135 |
| May 30, 2024 | 418.00 | 425.00 | 411.10 | 415.80 | 415.80 | 20,295 |
| May 29, 2024 | 422.55 | 423.85 | 410.35 | 420.80 | 420.80 | 33,898 |
| May 28, 2024 | 446.90 | 446.90 | 415.55 | 419.70 | 419.70 | 59,173 |
| May 27, 2024 | 452.00 | 459.85 | 440.50 | 441.85 | 441.85 | 38,138 |
| May 24, 2024 | 442.00 | 453.90 | 435.55 | 443.55 | 443.55 | 29,211 |
| May 23, 2024 | 450.05 | 463.95 | 440.00 | 441.60 | 441.60 | 44,957 |
| May 22, 2024 | 448.05 | 456.95 | 439.90 | 448.50 | 448.50 | 35,619 |
| May 21, 2024 | 460.00 | 460.80 | 445.00 | 447.30 | 447.30 | 49,731 |
| May 17, 2024 | 454.90 | 474.95 | 453.00 | 470.95 | 470.95 | 86,879 |
| May 16, 2024 | 449.25 | 460.00 | 447.00 | 452.05 | 452.05 | 23,870 |
| May 15, 2024 | 448.75 | 459.90 | 441.70 | 448.60 | 448.60 | 23,647 |
| May 14, 2024 | 425.05 | 452.00 | 425.05 | 440.80 | 440.80 | 23,749 |
| May 13, 2024 | 438.95 | 438.95 | 413.20 | 423.05 | 423.05 | 23,109 |
| May 10, 2024 | 432.00 | 443.50 | 429.00 | 433.65 | 433.65 | 9,731 |
| May 9, 2024 | 444.00 | 447.60 | 430.55 | 431.25 | 431.25 | 15,954 |
| May 8, 2024 | 439.85 | 448.00 | 431.25 | 435.15 | 435.15 | 16,423 |
| May 7, 2024 | 453.00 | 455.90 | 435.00 | 439.85 | 439.85 | 22,301 |
| May 6, 2024 | 465.00 | 465.50 | 450.55 | 453.30 | 453.30 | 20,871 |
| May 3, 2024 | 467.55 | 476.95 | 451.25 | 461.45 | 461.45 | 24,964 |
| May 2, 2024 | 476.65 | 484.90 | 463.60 | 467.40 | 467.40 | 20,279 |
| Apr 30, 2024 | 475.00 | 478.00 | 470.00 | 472.30 | 472.30 | 16,279 |
| Apr 29, 2024 | 492.95 | 492.95 | 468.00 | 473.10 | 473.10 | 29,910 |
| Apr 26, 2024 | 473.00 | 484.85 | 472.00 | 479.90 | 479.90 | 29,506 |
| Apr 25, 2024 | 480.80 | 485.00 | 470.00 | 472.65 | 472.65 | 24,345 |
| Apr 24, 2024 | 480.00 | 494.00 | 471.10 | 476.70 | 476.70 | 30,652 |
| Apr 23, 2024 | 487.00 | 509.55 | 468.00 | 477.30 | 477.30 | 69,753 |
| Apr 22, 2024 | 467.00 | 520.00 | 467.00 | 489.05 | 489.05 | 171,571 |
| Apr 19, 2024 | 396.90 | 472.00 | 386.20 | 466.20 | 466.20 | 283,553 |
| Apr 18, 2024 | 410.00 | 410.00 | 399.80 | 400.05 | 400.05 | 19,698 |
| Apr 16, 2024 | 384.00 | 410.00 | 382.30 | 400.65 | 400.65 | 50,080 |
| Apr 15, 2024 | 385.65 | 405.00 | 380.90 | 386.55 | 386.55 | 53,119 |
| Apr 12, 2024 | 410.25 | 419.00 | 395.05 | 399.55 | 399.55 | 29,525 |
| Apr 10, 2024 | 425.50 | 425.50 | 408.50 | 410.25 | 410.25 | 23,697 |
| Apr 9, 2024 | 428.15 | 431.40 | 415.25 | 418.45 | 418.45 | 16,276 |
| Apr 8, 2024 | 430.95 | 437.75 | 415.00 | 419.75 | 419.75 | 40,549 |
| Apr 5, 2024 | 422.25 | 439.95 | 410.00 | 419.45 | 419.45 | 32,996 |
| Apr 4, 2024 | 424.95 | 435.70 | 418.55 | 424.40 | 424.40 | 35,818 |
| Apr 3, 2024 | 422.90 | 422.90 | 401.20 | 417.80 | 417.80 | 22,280 |
| Apr 2, 2024 | 413.90 | 424.90 | 403.25 | 418.05 | 418.05 | 25,980 |
| Apr 1, 2024 | 387.00 | 419.00 | 387.00 | 408.00 | 408.00 | 51,131 |
| Mar 28, 2024 | 381.95 | 395.00 | 381.00 | 385.95 | 385.95 | 58,544 |
| Mar 27, 2024 | 385.00 | 393.90 | 380.00 | 381.95 | 381.95 | 23,703 |
| Mar 26, 2024 | 399.80 | 400.00 | 381.30 | 385.25 | 385.25 | 14,093 |
| Mar 22, 2024 | 390.90 | 404.00 | 385.00 | 396.65 | 396.65 | 18,010 |
| Mar 21, 2024 | 376.00 | 395.65 | 376.00 | 381.55 | 381.55 | 19,623 |
| Mar 20, 2024 | 381.50 | 388.00 | 365.30 | 370.40 | 370.40 | 21,057 |
| Mar 19, 2024 | 396.00 | 398.00 | 375.00 | 381.80 | 381.80 | 21,394 |
| Mar 18, 2024 | 392.80 | 400.00 | 389.00 | 398.45 | 398.45 | 10,879 |
| Mar 14, 2024 | 347.85 | 399.00 | 309.00 | 395.45 | 395.45 | 65,414 |
| Mar 13, 2024 | 385.05 | 393.70 | 340.15 | 354.95 | 354.95 | 90,069 |
| Mar 12, 2024 | 420.30 | 429.55 | 381.00 | 391.75 | 391.75 | 72,006 |
| Mar 11, 2024 | 460.95 | 460.95 | 420.00 | 424.25 | 424.25 | 34,389 |
| Mar 7, 2024 | 449.90 | 468.90 | 449.00 | 451.85 | 451.85 | 18,037 |
| Mar 6, 2024 | 460.00 | 460.00 | 435.00 | 446.95 | 446.95 | 36,729 |
| Mar 5, 2024 | 466.50 | 474.70 | 454.00 | 459.85 | 459.85 | 20,201 |
| Mar 4, 2024 | 484.70 | 484.75 | 464.00 | 468.10 | 468.10 | 12,884 |
| Mar 1, 2024 | 467.50 | 474.00 | 445.00 | 461.90 | 461.90 | 23,265 |
| Feb 29, 2024 | 453.80 | 466.45 | 445.05 | 459.45 | 459.45 | 22,338 |
| Feb 28, 2024 | 464.00 | 473.75 | 447.00 | 450.80 | 450.80 | 33,987 |
| Feb 27, 2024 | 478.10 | 484.65 | 452.00 | 459.25 | 459.25 | 40,734 |
| Feb 26, 2024 | 493.75 | 495.00 | 471.00 | 478.10 | 478.10 | 34,875 |
| Feb 23, 2024 | 478.90 | 501.00 | 470.05 | 488.20 | 488.20 | 76,471 |
| Feb 22, 2024 | 469.95 | 488.00 | 460.30 | 475.15 | 475.15 | 33,697 |
| Feb 21, 2024 | 489.90 | 491.05 | 421.35 | 457.60 | 457.60 | 44,140 |
| Feb 20, 2024 | 495.95 | 502.30 | 475.00 | 486.85 | 486.85 | 57,099 |
| Feb 19, 2024 | 480.00 | 501.00 | 456.65 | 489.00 | 489.00 | 96,385 |
| Feb 16, 2024 | 439.75 | 485.00 | 435.00 | 478.45 | 478.45 | 167,189 |
| Feb 15, 2024 | 433.70 | 440.00 | 426.25 | 431.45 | 431.45 | 25,770 |
| Feb 14, 2024 | 409.95 | 425.00 | 402.00 | 420.45 | 420.45 | 16,599 |
| Feb 13, 2024 | 405.00 | 420.00 | 394.00 | 412.85 | 412.85 | 27,531 |
| Feb 12, 2024 | 444.00 | 444.00 | 400.00 | 403.35 | 403.35 | 54,266 |
| Feb 9, 2024 | 457.90 | 465.00 | 425.00 | 441.15 | 441.15 | 64,905 |
| Feb 8, 2024 | 424.90 | 498.90 | 420.05 | 451.85 | 451.85 | 155,048 |
| Feb 7, 2024 | 423.70 | 425.00 | 411.00 | 419.50 | 419.50 | 87,647 |
| Feb 6, 2024 | 388.75 | 425.00 | 388.75 | 409.55 | 409.55 | 106,811 |
| Feb 5, 2024 | 377.50 | 394.45 | 372.00 | 388.75 | 388.75 | 75,694 |
| Feb 2, 2024 | 392.20 | 397.90 | 382.30 | 384.75 | 384.75 | 49,890 |
| Feb 1, 2024 | 397.15 | 399.85 | 385.50 | 391.15 | 391.15 | 33,601 |
| Jan 31, 2024 | 391.35 | 405.00 | 391.05 | 394.10 | 394.10 | 39,412 |
| Jan 30, 2024 | 398.50 | 400.00 | 386.00 | 389.00 | 389.00 | 58,711 |
| Jan 29, 2024 | 402.55 | 407.60 | 387.00 | 392.35 | 392.35 | 61,893 |
| Jan 25, 2024 | 410.00 | 410.00 | 381.10 | 400.55 | 400.55 | 103,623 |
| Jan 24, 2024 | 411.15 | 425.00 | 385.00 | 404.65 | 404.65 | 102,301 |
| Jan 23, 2024 | 437.80 | 440.00 | 404.40 | 411.15 | 411.15 | 94,728 |
| Jan 19, 2024 | 394.95 | 419.70 | 384.00 | 402.55 | 402.55 | 219,837 |
| Jan 18, 2024 | 379.90 | 388.40 | 355.00 | 383.15 | 383.15 | 78,354 |
| Jan 17, 2024 | 345.00 | 385.95 | 331.20 | 375.50 | 375.50 | 163,493 |
| Jan 16, 2024 | 365.00 | 366.00 | 336.70 | 350.25 | 350.25 | 58,225 |
| Jan 15, 2024 | 360.00 | 365.00 | 353.50 | 358.10 | 358.10 | 44,217 |
| Jan 12, 2024 | 355.00 | 360.00 | 350.00 | 353.50 | 353.50 | 30,399 |
| Jan 11, 2024 | 361.00 | 367.00 | 350.90 | 354.40 | 354.40 | 37,459 |
| Jan 10, 2024 | 364.00 | 369.95 | 355.10 | 359.35 | 359.35 | 69,274 |
| Jan 9, 2024 | 338.35 | 364.40 | 334.00 | 356.65 | 356.65 | 157,386 |
| Jan 8, 2024 | 344.90 | 350.00 | 326.00 | 330.25 | 330.25 | 55,101 |
| Jan 5, 2024 | 344.90 | 351.50 | 335.05 | 339.70 | 339.70 | 33,570 |
| Jan 4, 2024 | 345.05 | 360.00 | 339.60 | 341.55 | 341.55 | 60,596 |
| Jan 3, 2024 | 344.60 | 350.00 | 340.00 | 345.05 | 345.05 | 39,342 |
| Jan 2, 2024 | 351.50 | 353.90 | 342.55 | 346.25 | 346.25 | 41,099 |
| Jan 1, 2024 | 356.90 | 359.90 | 348.00 | 351.50 | 351.50 | 46,788 |
| Dec 29, 2023 | 357.15 | 362.00 | 342.65 | 350.00 | 350.00 | 78,014 |
| Dec 28, 2023 | 359.95 | 362.50 | 354.00 | 357.15 | 357.15 | 78,338 |
| Dec 27, 2023 | 358.90 | 358.90 | 344.10 | 352.55 | 352.55 | 94,389 |
| Dec 26, 2023 | 373.90 | 377.40 | 355.00 | 361.55 | 361.55 | 49,160 |
| Dec 22, 2023 | 382.80 | 383.80 | 363.00 | 369.45 | 369.45 | 96,031 |
| Dec 21, 2023 | 359.00 | 390.00 | 331.00 | 374.40 | 374.40 | 199,153 |
| Dec 20, 2023 | 339.60 | 372.00 | 339.60 | 351.75 | 351.75 | 429,370 |
| Dec 19, 2023 | 335.90 | 335.90 | 309.00 | 323.85 | 323.85 | 108,382 |
| Dec 18, 2023 | 284.65 | 338.30 | 280.00 | 322.90 | 322.90 | 320,568 |
| Dec 15, 2023 | 286.05 | 289.70 | 278.00 | 284.05 | 284.05 | 23,796 |
| Dec 14, 2023 | 288.50 | 295.10 | 284.00 | 285.05 | 285.05 | 26,513 |
| Dec 13, 2023 | 289.40 | 292.80 | 283.00 | 290.75 | 290.75 | 30,493 |
| Dec 12, 2023 | 283.00 | 293.00 | 280.00 | 285.70 | 285.70 | 42,112 |
| Dec 11, 2023 | 280.00 | 284.80 | 272.75 | 278.45 | 278.45 | 72,164 |
| Dec 8, 2023 | 295.00 | 307.20 | 282.00 | 286.70 | 286.70 | 66,607 |
| Dec 7, 2023 | 308.95 | 309.80 | 297.00 | 298.65 | 298.65 | 63,798 |
| Dec 6, 2023 | 316.00 | 318.70 | 295.00 | 301.15 | 301.15 | 100,794 |
| Dec 5, 2023 | 293.20 | 316.00 | 293.20 | 312.80 | 312.80 | 248,753 |
| Dec 4, 2023 | 287.95 | 294.90 | 274.10 | 291.00 | 291.00 | 129,378 |
| Dec 1, 2023 | 263.90 | 286.25 | 263.90 | 279.90 | 279.90 | 215,792 |
| Nov 30, 2023 | 271.40 | 275.00 | 261.05 | 262.80 | 262.80 | 30,338 |
| Nov 29, 2023 | 274.00 | 278.70 | 264.10 | 266.15 | 266.15 | 79,089 |
| Nov 28, 2023 | 241.90 | 280.00 | 238.00 | 272.50 | 272.50 | 202,293 |
| Nov 24, 2023 | 236.55 | 243.90 | 235.15 | 237.90 | 237.90 | 10,362 |
| Nov 23, 2023 | 239.70 | 241.85 | 235.00 | 236.55 | 236.55 | 13,738 |
| Nov 22, 2023 | 242.80 | 245.35 | 233.55 | 239.70 | 239.70 | 17,308 |
| Nov 21, 2023 | 245.25 | 250.00 | 241.00 | 242.80 | 242.80 | 14,514 |
| Nov 20, 2023 | 238.90 | 248.00 | 235.70 | 246.95 | 246.95 | 22,590 |
| Nov 17, 2023 | 240.90 | 245.25 | 233.55 | 237.30 | 237.30 | 18,624 |
| Nov 16, 2023 | 245.75 | 250.00 | 240.00 | 241.05 | 241.05 | 20,199 |
| Nov 15, 2023 | 251.00 | 251.00 | 240.00 | 245.75 | 245.75 | 22,660 |
| Nov 13, 2023 | 1.50 Dividend | |||||
| Nov 13, 2023 | 253.50 | 254.50 | 246.70 | 249.65 | 249.65 | 18,718 |
| Nov 10, 2023 | 245.00 | 249.90 | 240.25 | 245.95 | 244.45 | 12,062 |
| Nov 9, 2023 | 247.35 | 247.35 | 243.35 | 245.35 | 243.85 | 16,566 |
| Nov 8, 2023 | 254.40 | 254.40 | 245.05 | 247.35 | 245.84 | 34,071 |
| Nov 7, 2023 | 255.00 | 258.10 | 245.55 | 250.00 | 248.48 | 51,441 |
| Nov 6, 2023 | 232.75 | 262.00 | 232.75 | 259.95 | 258.36 | 178,983 |
| Nov 3, 2023 | 230.65 | 237.10 | 226.00 | 232.75 | 231.33 | 24,241 |
| Nov 2, 2023 | 233.80 | 236.50 | 230.00 | 231.85 | 230.44 | 22,599 |
| Nov 1, 2023 | 225.10 | 238.00 | 225.10 | 230.20 | 228.80 | 14,533 |
| Oct 31, 2023 | 232.00 | 240.90 | 230.00 | 232.45 | 231.03 | 28,401 |
| Oct 30, 2023 | 237.00 | 243.00 | 230.00 | 235.30 | 233.86 | 36,836 |
| Oct 27, 2023 | 219.80 | 237.10 | 219.00 | 234.40 | 232.97 | 81,710 |
| Oct 26, 2023 | 219.40 | 221.00 | 199.30 | 217.70 | 216.37 | 38,199 |
| Oct 25, 2023 | 212.60 | 224.15 | 200.10 | 217.25 | 215.93 | 39,955 |
| Oct 23, 2023 | 229.90 | 230.00 | 212.60 | 215.45 | 214.14 | 36,178 |
| Oct 20, 2023 | 234.95 | 234.95 | 227.10 | 228.40 | 227.01 | 13,930 |
| Oct 19, 2023 | 229.05 | 234.00 | 227.00 | 230.45 | 229.04 | 20,800 |
| Oct 18, 2023 | 228.00 | 235.00 | 220.05 | 229.05 | 227.65 | 40,310 |
| Oct 17, 2023 | 231.10 | 234.90 | 226.00 | 227.95 | 226.56 | 43,164 |
| Oct 16, 2023 | 234.80 | 234.90 | 231.10 | 231.75 | 230.34 | 26,717 |
| Oct 13, 2023 | 230.00 | 235.00 | 223.45 | 230.20 | 228.80 | 21,315 |
| Oct 12, 2023 | 233.90 | 235.90 | 226.00 | 230.90 | 229.49 | 25,352 |
| Oct 11, 2023 | 240.05 | 240.90 | 226.00 | 230.60 | 229.19 | 136,335 |
| Oct 10, 2023 | 235.05 | 241.00 | 235.05 | 239.65 | 238.19 | 25,371 |
| Oct 9, 2023 | 238.00 | 242.00 | 235.00 | 236.75 | 235.31 | 18,435 |
| Oct 6, 2023 | 242.00 | 245.00 | 239.00 | 240.55 | 239.08 | 23,472 |
| Oct 5, 2023 | 243.40 | 247.00 | 239.05 | 241.60 | 240.13 | 21,378 |
| Oct 4, 2023 | 244.00 | 248.00 | 238.00 | 239.45 | 237.99 | 33,651 |
| Oct 3, 2023 | 241.10 | 249.95 | 240.20 | 243.90 | 242.41 | 21,804 |
| Sep 29, 2023 | 248.00 | 250.00 | 239.95 | 244.70 | 243.21 | 30,878 |
| Sep 28, 2023 | 254.00 | 258.00 | 246.00 | 247.65 | 246.14 | 15,079 |
| Sep 27, 2023 | 253.05 | 258.50 | 248.00 | 252.95 | 251.41 | 15,446 |
| Sep 26, 2023 | 259.00 | 259.95 | 252.55 | 254.15 | 252.60 | 16,918 |
| Sep 25, 2023 | 245.90 | 261.00 | 245.90 | 259.45 | 257.87 | 44,427 |
| Sep 22, 2023 | 246.45 | 260.10 | 210.00 | 244.45 | 242.96 | 74,738 |
| Sep 21, 2023 | 255.50 | 258.40 | 242.65 | 246.45 | 244.95 | 29,636 |
| Sep 20, 2023 | 255.00 | 263.80 | 252.00 | 254.45 | 252.90 | 27,837 |
| Sep 18, 2023 | 256.15 | 262.30 | 255.00 | 255.65 | 254.09 | 27,744 |
| Sep 15, 2023 | 267.90 | 268.90 | 259.00 | 260.45 | 258.86 | 22,319 |
| Sep 14, 2023 | 263.45 | 271.00 | 258.00 | 269.05 | 267.41 | 65,632 |
| Sep 13, 2023 | 254.35 | 263.90 | 252.00 | 259.35 | 257.77 | 53,963 |
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%