BSE - Delayed Quote • INR
526081.BO,0P0000TEEZ,7126 (526081.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 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 36 |
Sep 11, 2024 | 17.28 | 17.34 | 17.28 | 17.34 | 17.34 | 2,823 |
Sep 10, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 655 |
Sep 9, 2024 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | 1,181 |
Sep 6, 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 163 |
Sep 5, 2024 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | 482 |
Sep 4, 2024 | 17.00 | 17.34 | 17.00 | 17.05 | 17.05 | 1,575 |
Sep 3, 2024 | 17.35 | 17.35 | 17.34 | 17.34 | 17.34 | 2,265 |
Sep 2, 2024 | 17.68 | 17.69 | 17.68 | 17.69 | 17.69 | 509 |
Aug 30, 2024 | 18.76 | 18.76 | 18.04 | 18.04 | 18.04 | 776 |
Aug 29, 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 243 |
Aug 28, 2024 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | 344 |
Aug 27, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 589 |
Aug 26, 2024 | 18.80 | 18.80 | 18.79 | 18.79 | 18.79 | 788 |
Aug 23, 2024 | 19.38 | 19.38 | 19.00 | 19.00 | 19.00 | 829 |
Aug 22, 2024 | 19.38 | 19.38 | 19.35 | 19.38 | 19.38 | 251 |
Aug 21, 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 1,089 |
Aug 20, 2024 | 18.90 | 19.20 | 18.80 | 19.20 | 19.20 | 1,404 |
Aug 19, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 121 |
Aug 16, 2024 | 18.58 | 18.90 | 18.58 | 18.90 | 18.90 | 592 |
Aug 14, 2024 | 18.95 | 18.95 | 18.58 | 18.58 | 18.58 | 1,056 |
Aug 13, 2024 | 19.00 | 19.00 | 18.95 | 18.95 | 18.95 | 986 |
Aug 12, 2024 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | 1,164 |
Aug 9, 2024 | 19.90 | 19.90 | 19.59 | 19.59 | 19.59 | 1,494 |
Aug 8, 2024 | 19.92 | 19.92 | 19.90 | 19.90 | 19.90 | 1,165 |
Aug 7, 2024 | 19.25 | 19.53 | 19.25 | 19.53 | 19.53 | 116 |
Aug 6, 2024 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | 1,652 |
Aug 5, 2024 | 19.41 | 19.80 | 19.38 | 19.50 | 19.50 | 786 |
Aug 2, 2024 | 19.62 | 20.39 | 18.46 | 20.39 | 20.39 | 6,836 |
Aug 1, 2024 | 19.20 | 19.42 | 18.02 | 19.42 | 19.42 | 4,745 |
Jul 31, 2024 | 17.99 | 18.75 | 17.50 | 18.50 | 18.50 | 2,633 |
Jul 30, 2024 | 18.02 | 18.90 | 17.12 | 18.01 | 18.01 | 12,369 |
Jul 29, 2024 | 17.79 | 18.31 | 17.00 | 18.02 | 18.02 | 35,003 |
Jul 26, 2024 | 18.36 | 18.36 | 17.44 | 17.44 | 17.44 | 6,188 |
Jul 25, 2024 | 19.31 | 19.31 | 18.35 | 18.35 | 18.35 | 4,317 |
Jul 24, 2024 | 20.18 | 20.18 | 18.41 | 19.31 | 19.31 | 31,426 |
Jul 23, 2024 | 19.70 | 19.70 | 18.75 | 19.31 | 19.31 | 7,126 |
Jul 22, 2024 | 21.20 | 21.27 | 19.26 | 19.31 | 19.31 | 13,921 |
Jul 19, 2024 | 19.30 | 20.26 | 18.60 | 20.26 | 20.26 | 42,068 |
Jul 18, 2024 | 19.50 | 19.50 | 18.36 | 19.30 | 19.30 | 17,571 |
Jul 16, 2024 | 20.23 | 20.23 | 19.25 | 19.31 | 19.31 | 1,199 |
Jul 15, 2024 | 19.87 | 20.28 | 19.27 | 20.23 | 20.23 | 3,223 |
Jul 12, 2024 | 21.23 | 21.25 | 19.35 | 20.28 | 20.28 | 3,596 |
Jul 11, 2024 | 21.00 | 21.48 | 20.28 | 20.32 | 20.32 | 25,484 |
Jul 10, 2024 | 21.50 | 21.50 | 20.70 | 21.22 | 21.22 | 15,264 |
Jul 9, 2024 | 22.89 | 22.95 | 20.85 | 21.47 | 21.47 | 48,513 |
Jul 8, 2024 | 22.00 | 22.68 | 21.50 | 21.91 | 21.91 | 10,874 |
Jul 5, 2024 | 21.60 | 21.60 | 21.55 | 21.60 | 21.60 | 421 |
Jul 4, 2024 | 21.55 | 22.50 | 21.55 | 21.55 | 21.55 | 4,900 |
Jul 3, 2024 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | 3,273 |
Jul 2, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 3,897 |
Jul 1, 2024 | 21.79 | 21.79 | 21.55 | 21.55 | 21.55 | 30,663 |
Jun 28, 2024 | 21.79 | 21.81 | 21.75 | 21.79 | 21.79 | 111,420 |
Jun 27, 2024 | 22.00 | 22.00 | 21.81 | 21.81 | 21.81 | 6,996 |
Jun 26, 2024 | 21.85 | 21.85 | 21.81 | 21.85 | 21.85 | 62,042 |
Jun 25, 2024 | 21.75 | 22.69 | 21.75 | 21.85 | 21.85 | 11,871 |
Jun 24, 2024 | 21.85 | 22.57 | 21.85 | 21.86 | 21.86 | 276,191 |
Jun 21, 2024 | 21.49 | 21.50 | 21.26 | 21.50 | 21.50 | 38,255 |
Jun 20, 2024 | 20.20 | 20.48 | 20.20 | 20.48 | 20.48 | 181,638 |
Jun 19, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 510,678 |
Jun 18, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 46,458 |
Jun 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 609,115 |
Jun 13, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 25,289 |
Jun 12, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 375 |
Jun 11, 2024 | 14.10 | 14.10 | 13.67 | 13.98 | 13.98 | 1,546 |
Jun 10, 2024 | 14.23 | 14.23 | 14.10 | 14.10 | 14.10 | 978 |
Jun 7, 2024 | 14.80 | 14.80 | 14.24 | 14.24 | 14.24 | 2,720 |
Jun 6, 2024 | 14.60 | 14.79 | 14.60 | 14.79 | 14.79 | 1,523 |
Jun 5, 2024 | 14.80 | 15.00 | 14.80 | 14.85 | 14.85 | 8,131 |
Jun 4, 2024 | 13.55 | 14.80 | 13.55 | 14.80 | 14.80 | 11,551 |
Jun 3, 2024 | 13.40 | 14.76 | 12.25 | 14.76 | 14.76 | 44,597 |
May 31, 2024 | 13.80 | 13.80 | 13.41 | 13.42 | 13.42 | 1,696 |
May 30, 2024 | 12.60 | 13.99 | 12.60 | 13.80 | 13.80 | 239 |
May 29, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 275 |
May 28, 2024 | 13.75 | 13.75 | 13.74 | 13.74 | 13.74 | 539 |
May 27, 2024 | 14.00 | 14.00 | 13.71 | 13.75 | 13.75 | 2,611 |
May 24, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2,155 |
May 23, 2024 | 13.50 | 14.50 | 13.50 | 13.67 | 13.67 | 1,609 |
May 22, 2024 | 13.50 | 14.72 | 13.49 | 14.72 | 14.72 | 489 |
May 21, 2024 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 890 |
May 17, 2024 | 13.51 | 14.60 | 13.51 | 13.90 | 13.90 | 3,601 |
May 16, 2024 | 14.55 | 14.55 | 13.51 | 13.51 | 13.51 | 279 |
May 15, 2024 | 14.40 | 14.50 | 13.96 | 13.96 | 13.96 | 908 |
May 14, 2024 | 14.44 | 14.44 | 13.18 | 14.40 | 14.40 | 571 |
May 13, 2024 | 13.60 | 14.52 | 13.60 | 14.52 | 14.52 | 176 |
May 10, 2024 | 14.80 | 14.80 | 13.50 | 13.50 | 13.50 | 500 |
May 9, 2024 | 13.10 | 14.98 | 13.10 | 14.98 | 14.98 | 2,625 |
May 8, 2024 | 14.13 | 14.13 | 13.95 | 14.00 | 14.00 | 475 |
May 7, 2024 | 12.89 | 12.89 | 12.87 | 12.89 | 12.89 | 2,145 |
May 6, 2024 | 11.76 | 12.05 | 11.76 | 12.05 | 12.05 | 1,630 |
May 3, 2024 | 12.16 | 13.09 | 12.16 | 13.00 | 13.00 | 246 |
May 2, 2024 | 13.50 | 13.50 | 13.20 | 13.50 | 13.50 | 510 |
Apr 30, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 239 |
Apr 29, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 428 |
Apr 26, 2024 | 13.21 | 13.50 | 13.21 | 13.50 | 13.50 | 276 |
Apr 25, 2024 | 13.20 | 13.98 | 13.20 | 13.21 | 13.21 | 834 |
Apr 24, 2024 | 14.00 | 14.00 | 12.90 | 12.90 | 12.90 | 804 |
Apr 23, 2024 | 14.49 | 14.49 | 12.80 | 13.00 | 13.00 | 1,411 |
Apr 22, 2024 | 13.99 | 15.19 | 13.99 | 14.00 | 14.00 | 1,336 |
Apr 19, 2024 | 13.70 | 13.99 | 13.70 | 13.99 | 13.99 | 1,460 |
Apr 18, 2024 | 13.70 | 13.70 | 13.51 | 13.70 | 13.70 | 994 |
Apr 16, 2024 | 12.10 | 13.70 | 12.10 | 13.70 | 13.70 | 68 |
Apr 15, 2024 | 12.97 | 13.15 | 12.97 | 13.15 | 13.15 | 388 |
Apr 12, 2024 | 12.90 | 13.85 | 12.90 | 12.96 | 12.96 | 843 |
Apr 10, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1,149 |
Apr 9, 2024 | 13.85 | 13.85 | 13.00 | 13.00 | 13.00 | 1,857 |
Apr 8, 2024 | 13.37 | 13.85 | 13.37 | 13.85 | 13.85 | 281 |
Apr 5, 2024 | 14.22 | 15.60 | 12.92 | 14.84 | 14.84 | 2,243 |
Apr 4, 2024 | 14.46 | 14.46 | 13.70 | 14.22 | 14.22 | 1,326 |
Apr 3, 2024 | 14.50 | 14.56 | 13.30 | 14.40 | 14.40 | 3,235 |
Apr 2, 2024 | 14.00 | 14.00 | 13.21 | 13.87 | 13.87 | 1,542 |
Apr 1, 2024 | 13.32 | 14.09 | 13.22 | 13.86 | 13.86 | 1,480 |
Mar 28, 2024 | 13.99 | 13.99 | 13.30 | 13.91 | 13.91 | 404 |
Mar 27, 2024 | 13.99 | 13.99 | 13.50 | 13.99 | 13.99 | 256 |
Mar 26, 2024 | 13.07 | 14.25 | 13.06 | 14.12 | 14.12 | 6,146 |
Mar 22, 2024 | 14.15 | 14.15 | 13.31 | 13.73 | 13.73 | 1,017 |
Mar 21, 2024 | 13.61 | 14.50 | 13.41 | 13.74 | 13.74 | 1,573 |
Mar 20, 2024 | 14.70 | 14.73 | 13.65 | 13.89 | 13.89 | 599 |
Mar 19, 2024 | 14.07 | 14.67 | 14.07 | 14.07 | 14.07 | 377 |
Mar 18, 2024 | 13.80 | 14.20 | 13.00 | 14.08 | 14.08 | 6,390 |
Mar 14, 2024 | 14.99 | 14.99 | 13.65 | 14.21 | 14.21 | 1,704 |
Mar 13, 2024 | 14.32 | 14.60 | 14.32 | 14.32 | 14.32 | 4,524 |
Mar 12, 2024 | 13.92 | 13.98 | 13.65 | 13.98 | 13.98 | 4,827 |
Mar 11, 2024 | 13.53 | 14.05 | 13.32 | 13.32 | 13.32 | 5,118 |
Mar 7, 2024 | 14.33 | 14.69 | 14.02 | 14.02 | 14.02 | 1,639 |
Mar 6, 2024 | 15.00 | 15.02 | 14.02 | 14.02 | 14.02 | 3,805 |
Mar 5, 2024 | 14.99 | 14.99 | 13.76 | 14.73 | 14.73 | 3,496 |
Mar 4, 2024 | 14.00 | 14.39 | 13.03 | 14.33 | 14.33 | 5,744 |
Mar 1, 2024 | 14.68 | 14.68 | 14.00 | 14.39 | 14.39 | 1,780 |
Feb 29, 2024 | 14.93 | 14.93 | 14.05 | 14.39 | 14.39 | 1,687 |
Feb 28, 2024 | 14.82 | 15.41 | 14.15 | 14.64 | 14.64 | 4,438 |
Feb 27, 2024 | 14.74 | 14.82 | 14.00 | 14.82 | 14.82 | 2,314 |
Feb 26, 2024 | 15.27 | 15.27 | 14.04 | 14.12 | 14.12 | 3,859 |
Feb 23, 2024 | 14.85 | 15.14 | 14.02 | 14.62 | 14.62 | 2,793 |
Feb 22, 2024 | 15.00 | 15.42 | 14.52 | 14.54 | 14.54 | 3,925 |
Feb 21, 2024 | 15.67 | 15.67 | 14.79 | 14.81 | 14.81 | 4,703 |
Feb 20, 2024 | 15.20 | 15.52 | 14.71 | 15.43 | 15.43 | 868 |
Feb 19, 2024 | 15.48 | 15.48 | 14.66 | 15.07 | 15.07 | 4,928 |
Feb 16, 2024 | 15.67 | 15.67 | 15.20 | 15.20 | 15.20 | 162 |
Feb 15, 2024 | 14.51 | 15.00 | 14.51 | 15.00 | 15.00 | 572 |
Feb 14, 2024 | 15.47 | 15.47 | 14.81 | 14.81 | 14.81 | 1,357 |
Feb 13, 2024 | 15.50 | 15.50 | 14.81 | 15.17 | 15.17 | 2,762 |
Feb 12, 2024 | 15.01 | 15.79 | 15.01 | 15.10 | 15.10 | 1,773 |
Feb 9, 2024 | 15.75 | 15.94 | 14.86 | 15.59 | 15.59 | 5,654 |
Feb 8, 2024 | 15.30 | 15.74 | 14.86 | 15.40 | 15.40 | 2,176 |
Feb 7, 2024 | 15.45 | 15.45 | 14.50 | 15.30 | 15.30 | 3,777 |
Feb 6, 2024 | 15.01 | 15.49 | 14.80 | 14.85 | 14.85 | 4,127 |
Feb 5, 2024 | 15.96 | 15.96 | 15.21 | 15.50 | 15.50 | 4,889 |
Feb 2, 2024 | 16.00 | 16.00 | 15.07 | 15.53 | 15.53 | 1,858 |
Feb 1, 2024 | 15.75 | 15.90 | 14.86 | 15.77 | 15.77 | 11,224 |
Jan 31, 2024 | 15.59 | 15.70 | 14.85 | 15.57 | 15.57 | 6,542 |
Jan 30, 2024 | 15.65 | 15.65 | 14.81 | 15.61 | 15.61 | 2,669 |
Jan 29, 2024 | 14.92 | 15.64 | 14.92 | 15.00 | 15.00 | 4,882 |
Jan 25, 2024 | 14.95 | 15.60 | 14.92 | 14.92 | 14.92 | 635 |
Jan 24, 2024 | 15.84 | 15.84 | 14.91 | 14.98 | 14.98 | 7,103 |
Jan 23, 2024 | 15.85 | 15.85 | 14.76 | 15.69 | 15.69 | 4,378 |
Jan 19, 2024 | 15.70 | 16.04 | 15.06 | 15.10 | 15.10 | 4,780 |
Jan 18, 2024 | 15.99 | 15.99 | 14.79 | 15.73 | 15.73 | 2,185 |
Jan 17, 2024 | 15.68 | 16.00 | 14.61 | 15.50 | 15.50 | 11,978 |
Jan 16, 2024 | 15.70 | 15.70 | 14.75 | 15.37 | 15.37 | 4,001 |
Jan 15, 2024 | 15.60 | 15.60 | 14.30 | 15.50 | 15.50 | 6,534 |
Jan 12, 2024 | 15.60 | 15.60 | 14.85 | 15.05 | 15.05 | 6,254 |
Jan 11, 2024 | 14.88 | 14.88 | 13.83 | 14.86 | 14.86 | 4,144 |
Jan 10, 2024 | 14.11 | 14.90 | 14.11 | 14.33 | 14.33 | 3,604 |
Jan 9, 2024 | 14.50 | 14.50 | 14.03 | 14.44 | 14.44 | 3,482 |
Jan 8, 2024 | 14.78 | 14.78 | 14.03 | 14.50 | 14.50 | 1,319 |
Jan 5, 2024 | 14.94 | 14.94 | 14.11 | 14.50 | 14.50 | 2,930 |
Jan 4, 2024 | 14.74 | 14.80 | 14.40 | 14.47 | 14.47 | 1,145 |
Jan 3, 2024 | 14.20 | 14.20 | 13.40 | 14.10 | 14.10 | 2,099 |
Jan 2, 2024 | 14.00 | 14.38 | 13.70 | 13.99 | 13.99 | 2,010 |
Jan 1, 2024 | 14.39 | 14.39 | 13.45 | 14.18 | 14.18 | 2,826 |
Dec 29, 2023 | 14.63 | 14.63 | 13.31 | 13.75 | 13.75 | 3,058 |
Dec 28, 2023 | 13.90 | 14.22 | 13.30 | 13.99 | 13.99 | 2,800 |
Dec 27, 2023 | 13.43 | 13.99 | 12.92 | 13.97 | 13.97 | 4,409 |
Dec 26, 2023 | 14.45 | 14.45 | 13.43 | 13.60 | 13.60 | 6,022 |
Dec 22, 2023 | 15.45 | 15.45 | 14.02 | 14.12 | 14.12 | 16,347 |
Dec 21, 2023 | 15.45 | 15.45 | 14.31 | 14.75 | 14.75 | 7,344 |
Dec 20, 2023 | 16.10 | 16.10 | 14.72 | 14.73 | 14.73 | 10,165 |
Dec 19, 2023 | 15.59 | 15.80 | 15.12 | 15.49 | 15.49 | 3,213 |
Dec 18, 2023 | 15.48 | 15.78 | 15.06 | 15.08 | 15.08 | 2,240 |
Dec 15, 2023 | 15.70 | 15.70 | 15.05 | 15.47 | 15.47 | 3,193 |
Dec 14, 2023 | 15.40 | 15.70 | 15.00 | 15.53 | 15.53 | 7,693 |
Dec 13, 2023 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 580 |
Dec 12, 2023 | 15.70 | 15.70 | 15.00 | 15.30 | 15.30 | 2,048 |
Dec 11, 2023 | 15.00 | 15.69 | 15.00 | 15.54 | 15.54 | 2,776 |
Dec 8, 2023 | 15.76 | 15.76 | 15.01 | 15.43 | 15.43 | 1,307 |
Dec 7, 2023 | 15.15 | 15.98 | 14.82 | 15.45 | 15.45 | 4,235 |
Dec 6, 2023 | 15.94 | 16.10 | 15.18 | 15.59 | 15.59 | 3,119 |
Dec 5, 2023 | 15.15 | 16.10 | 14.82 | 15.94 | 15.94 | 5,152 |
Dec 4, 2023 | 15.40 | 15.70 | 14.82 | 15.45 | 15.45 | 5,925 |
Dec 1, 2023 | 15.56 | 15.56 | 14.83 | 15.14 | 15.14 | 1,152 |
Nov 30, 2023 | 14.83 | 15.60 | 14.82 | 14.82 | 14.82 | 1,953 |
Nov 29, 2023 | 15.70 | 15.70 | 14.85 | 14.91 | 14.91 | 1,510 |
Nov 28, 2023 | 15.45 | 15.69 | 15.32 | 15.58 | 15.58 | 2,124 |
Nov 24, 2023 | 15.29 | 15.50 | 14.84 | 15.32 | 15.32 | 1,048 |
Nov 23, 2023 | 15.39 | 15.39 | 14.68 | 15.29 | 15.29 | 1,273 |
Nov 22, 2023 | 15.42 | 15.42 | 14.68 | 14.81 | 14.81 | 1,542 |
Nov 21, 2023 | 15.75 | 15.75 | 14.71 | 15.42 | 15.42 | 2,710 |
Nov 20, 2023 | 15.85 | 15.85 | 14.71 | 15.47 | 15.47 | 2,396 |
Nov 17, 2023 | 15.89 | 15.89 | 15.00 | 15.39 | 15.39 | 2,750 |
Nov 16, 2023 | 15.00 | 15.70 | 14.51 | 15.19 | 15.19 | 4,302 |
Nov 15, 2023 | 15.48 | 15.99 | 14.75 | 15.05 | 15.05 | 5,308 |
Nov 13, 2023 | 16.03 | 16.03 | 14.57 | 15.35 | 15.35 | 8,999 |
Nov 10, 2023 | 16.20 | 16.20 | 14.71 | 14.71 | 14.71 | 10,558 |
Nov 9, 2023 | 16.50 | 16.50 | 15.48 | 15.48 | 15.48 | 10,747 |
Nov 8, 2023 | 16.48 | 16.48 | 16.03 | 16.29 | 16.29 | 448 |
Nov 7, 2023 | 16.45 | 16.56 | 15.58 | 15.72 | 15.72 | 3,882 |
Nov 6, 2023 | 16.00 | 16.46 | 15.50 | 15.78 | 15.78 | 4,058 |
Nov 3, 2023 | 15.25 | 16.02 | 15.25 | 16.00 | 16.00 | 1,527 |
Nov 2, 2023 | 15.67 | 16.00 | 15.05 | 15.26 | 15.26 | 4,747 |
Nov 1, 2023 | 16.20 | 16.20 | 15.21 | 15.29 | 15.29 | 1,371 |
Oct 31, 2023 | 16.48 | 16.76 | 15.25 | 15.94 | 15.94 | 2,569 |
Oct 30, 2023 | 16.10 | 16.10 | 15.20 | 16.05 | 16.05 | 3,222 |
Oct 27, 2023 | 15.73 | 15.73 | 14.76 | 15.70 | 15.70 | 1,720 |
Oct 26, 2023 | 16.10 | 16.10 | 15.39 | 15.42 | 15.42 | 3,396 |
Oct 25, 2023 | 15.50 | 16.47 | 15.00 | 16.19 | 16.19 | 3,704 |
Oct 23, 2023 | 15.55 | 16.15 | 14.78 | 15.78 | 15.78 | 6,091 |
Oct 20, 2023 | 15.06 | 16.15 | 14.75 | 15.55 | 15.55 | 7,809 |
Oct 19, 2023 | 16.15 | 16.15 | 15.06 | 15.50 | 15.50 | 4,825 |
Oct 18, 2023 | 16.23 | 16.23 | 14.69 | 15.85 | 15.85 | 7,982 |
Oct 17, 2023 | 15.40 | 16.15 | 14.63 | 15.46 | 15.46 | 16,745 |
Oct 16, 2023 | 15.00 | 15.43 | 14.55 | 15.40 | 15.40 | 6,221 |
Oct 13, 2023 | 15.90 | 15.90 | 14.49 | 14.70 | 14.70 | 4,933 |
Oct 12, 2023 | 15.35 | 15.50 | 14.49 | 15.22 | 15.22 | 4,355 |
Oct 11, 2023 | 15.37 | 15.43 | 14.00 | 15.25 | 15.25 | 6,091 |
Oct 10, 2023 | 14.70 | 15.46 | 14.69 | 14.70 | 14.70 | 2,597 |
Oct 9, 2023 | 14.55 | 15.85 | 14.55 | 15.46 | 15.46 | 2,890 |
Oct 6, 2023 | 15.24 | 15.24 | 14.55 | 15.19 | 15.19 | 3,266 |
Oct 5, 2023 | 15.00 | 15.50 | 14.51 | 14.53 | 14.53 | 2,631 |
Oct 4, 2023 | 14.90 | 15.64 | 14.50 | 15.00 | 15.00 | 3,766 |
Oct 3, 2023 | 15.00 | 15.88 | 14.82 | 14.90 | 14.90 | 2,925 |
Sep 29, 2023 | 15.35 | 15.68 | 14.88 | 15.50 | 15.50 | 2,398 |
Sep 28, 2023 | 15.68 | 15.68 | 14.90 | 15.66 | 15.66 | 2,475 |
Sep 27, 2023 | 15.27 | 15.71 | 14.30 | 15.68 | 15.68 | 4,550 |
Sep 26, 2023 | 16.05 | 16.05 | 14.91 | 14.97 | 14.97 | 3,417 |
Sep 25, 2023 | 15.30 | 16.15 | 14.81 | 15.69 | 15.69 | 5,735 |
Sep 22, 2023 | 14.25 | 15.70 | 14.25 | 15.58 | 15.58 | 16,158 |
Sep 21, 2023 | 15.10 | 15.79 | 14.41 | 15.00 | 15.00 | 917 |
Sep 20, 2023 | 14.44 | 15.10 | 13.81 | 15.09 | 15.09 | 2,392 |
Sep 18, 2023 | 15.76 | 15.76 | 14.30 | 14.44 | 14.44 | 6,016 |
Sep 15, 2023 | 15.61 | 15.74 | 14.50 | 15.01 | 15.01 | 3,246 |
Sep 14, 2023 | 14.26 | 15.40 | 14.26 | 15.00 | 15.00 | 5,016 |
Sep 13, 2023 | 15.01 | 15.01 | 14.30 | 14.73 | 14.73 | 3,611 |
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%
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%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
81.42
+1.71%
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%