BSE - Delayed Quote • INR
Kkalpana Industries (India) Limited (526409.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 5, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 154,837 |
Sep 4, 2024 | 15.63 | 16.41 | 15.01 | 16.41 | 16.41 | 1,124,924 |
Sep 3, 2024 | 15.63 | 15.63 | 14.80 | 15.63 | 15.63 | 1,432,450 |
Sep 2, 2024 | 14.18 | 14.89 | 13.50 | 14.89 | 14.89 | 1,235,411 |
Aug 30, 2024 | 14.19 | 14.19 | 13.76 | 14.19 | 14.19 | 1,931,562 |
Aug 29, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 991,288 |
Aug 28, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 164,077 |
Aug 27, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 656,567 |
Aug 26, 2024 | 11.41 | 11.69 | 11.05 | 11.69 | 11.69 | 918,114 |
Aug 23, 2024 | 10.76 | 11.85 | 10.74 | 11.14 | 11.14 | 1,359,898 |
Aug 22, 2024 | 11.68 | 12.14 | 11.30 | 11.30 | 11.30 | 857,746 |
Aug 21, 2024 | 12.74 | 12.74 | 11.66 | 11.89 | 11.89 | 268,039 |
Aug 20, 2024 | 12.75 | 12.85 | 11.88 | 12.27 | 12.27 | 260,629 |
Aug 19, 2024 | 12.01 | 12.80 | 12.00 | 12.50 | 12.50 | 49,325 |
Aug 16, 2024 | 12.36 | 12.93 | 12.15 | 12.54 | 12.54 | 22,832 |
Aug 14, 2024 | 12.69 | 13.09 | 12.06 | 12.36 | 12.36 | 39,668 |
Aug 13, 2024 | 13.29 | 13.38 | 12.23 | 12.69 | 12.69 | 73,364 |
Aug 12, 2024 | 12.72 | 13.45 | 12.72 | 12.87 | 12.87 | 78,810 |
Aug 9, 2024 | 13.26 | 13.50 | 12.60 | 12.98 | 12.98 | 93,581 |
Aug 8, 2024 | 13.00 | 13.24 | 12.80 | 13.00 | 13.00 | 41,410 |
Aug 7, 2024 | 13.45 | 13.55 | 12.90 | 13.06 | 13.06 | 27,492 |
Aug 6, 2024 | 13.45 | 13.71 | 12.54 | 13.14 | 13.14 | 54,677 |
Aug 5, 2024 | 13.81 | 13.94 | 13.12 | 13.19 | 13.19 | 69,201 |
Aug 2, 2024 | 14.05 | 14.05 | 13.50 | 13.81 | 13.81 | 31,046 |
Aug 1, 2024 | 14.20 | 14.30 | 13.90 | 13.93 | 13.93 | 34,817 |
Jul 31, 2024 | 14.44 | 14.44 | 13.46 | 13.92 | 13.92 | 41,840 |
Jul 30, 2024 | 14.40 | 14.40 | 13.90 | 14.16 | 14.16 | 77,682 |
Jul 29, 2024 | 14.37 | 14.40 | 13.91 | 13.98 | 13.98 | 117,726 |
Jul 26, 2024 | 14.02 | 14.40 | 13.65 | 13.91 | 13.91 | 52,043 |
Jul 25, 2024 | 13.42 | 14.25 | 13.42 | 14.02 | 14.02 | 115,163 |
Jul 24, 2024 | 13.50 | 14.20 | 13.50 | 13.69 | 13.69 | 53,469 |
Jul 23, 2024 | 14.16 | 14.30 | 13.53 | 13.98 | 13.98 | 51,703 |
Jul 22, 2024 | 13.93 | 14.30 | 13.50 | 13.88 | 13.88 | 66,339 |
Jul 19, 2024 | 14.20 | 14.29 | 13.80 | 13.93 | 13.93 | 90,754 |
Jul 18, 2024 | 13.99 | 13.99 | 13.00 | 13.79 | 13.79 | 335,864 |
Jul 16, 2024 | 14.00 | 14.28 | 13.21 | 13.33 | 13.33 | 106,827 |
Jul 15, 2024 | 14.10 | 14.30 | 13.75 | 13.90 | 13.90 | 118,805 |
Jul 12, 2024 | 13.79 | 13.79 | 12.50 | 13.79 | 13.79 | 114,062 |
Jul 11, 2024 | 13.53 | 14.15 | 13.00 | 13.14 | 13.14 | 88,570 |
Jul 10, 2024 | 14.39 | 14.40 | 13.42 | 13.53 | 13.53 | 171,214 |
Jul 9, 2024 | 14.00 | 14.44 | 14.00 | 14.11 | 14.11 | 81,302 |
Jul 8, 2024 | 14.21 | 14.22 | 13.00 | 14.16 | 14.16 | 451,398 |
Jul 5, 2024 | 13.30 | 13.55 | 12.90 | 13.55 | 13.55 | 68,197 |
Jul 4, 2024 | 13.65 | 13.89 | 12.82 | 12.91 | 12.91 | 93,644 |
Jul 3, 2024 | 13.65 | 13.79 | 13.25 | 13.44 | 13.44 | 76,733 |
Jul 2, 2024 | 13.00 | 13.65 | 12.70 | 13.21 | 13.21 | 256,154 |
Jul 1, 2024 | 13.00 | 13.33 | 12.60 | 13.00 | 13.00 | 77,324 |
Jun 28, 2024 | 12.80 | 13.29 | 12.70 | 13.03 | 13.03 | 61,960 |
Jun 27, 2024 | 13.27 | 13.40 | 12.61 | 12.70 | 12.70 | 102,747 |
Jun 26, 2024 | 13.29 | 13.98 | 13.00 | 13.27 | 13.27 | 161,089 |
Jun 25, 2024 | 13.29 | 14.20 | 12.85 | 13.29 | 13.29 | 559,403 |
Jun 24, 2024 | 14.00 | 14.00 | 12.90 | 13.04 | 13.04 | 432,519 |
Jun 21, 2024 | 15.63 | 15.83 | 14.16 | 14.26 | 14.26 | 528,784 |
Jun 20, 2024 | 13.99 | 16.15 | 13.99 | 15.29 | 15.29 | 1,159,164 |
Jun 19, 2024 | 12.10 | 13.99 | 12.10 | 13.60 | 13.60 | 1,093,193 |
Jun 18, 2024 | 10.41 | 11.99 | 10.41 | 11.87 | 11.87 | 143,992 |
Jun 14, 2024 | 10.30 | 10.87 | 10.30 | 10.47 | 10.47 | 60,938 |
Jun 13, 2024 | 10.60 | 10.60 | 10.40 | 10.42 | 10.42 | 22,494 |
Jun 12, 2024 | 10.27 | 10.88 | 10.00 | 10.41 | 10.41 | 106,850 |
Jun 11, 2024 | 10.40 | 10.40 | 10.06 | 10.22 | 10.22 | 28,834 |
Jun 10, 2024 | 10.15 | 10.50 | 10.06 | 10.17 | 10.17 | 79,551 |
Jun 7, 2024 | 10.67 | 10.92 | 9.85 | 10.04 | 10.04 | 420,381 |
Jun 6, 2024 | 10.25 | 10.95 | 9.61 | 10.64 | 10.64 | 98,559 |
Jun 5, 2024 | 10.20 | 10.99 | 9.77 | 10.17 | 10.17 | 93,167 |
Jun 4, 2024 | 10.31 | 11.38 | 9.52 | 9.69 | 9.69 | 158,777 |
Jun 3, 2024 | 9.99 | 11.43 | 9.77 | 10.18 | 10.18 | 134,309 |
May 31, 2024 | 9.94 | 9.99 | 9.01 | 9.57 | 9.57 | 15,837 |
May 30, 2024 | 10.19 | 10.19 | 9.50 | 9.87 | 9.87 | 18,932 |
May 29, 2024 | 9.80 | 10.08 | 9.74 | 10.00 | 10.00 | 7,098 |
May 28, 2024 | 10.05 | 10.14 | 9.76 | 9.90 | 9.90 | 17,210 |
May 27, 2024 | 10.15 | 10.30 | 9.70 | 9.76 | 9.76 | 34,324 |
May 24, 2024 | 10.13 | 10.13 | 9.75 | 9.95 | 9.95 | 10,794 |
May 23, 2024 | 9.82 | 10.20 | 9.71 | 10.12 | 10.12 | 21,543 |
May 22, 2024 | 10.20 | 10.20 | 9.82 | 9.96 | 9.96 | 14,229 |
May 21, 2024 | 9.81 | 10.30 | 9.81 | 9.95 | 9.95 | 28,159 |
May 17, 2024 | 10.19 | 10.19 | 9.72 | 10.12 | 10.12 | 14,406 |
May 16, 2024 | 10.15 | 10.18 | 9.76 | 10.02 | 10.02 | 20,436 |
May 15, 2024 | 10.25 | 10.25 | 10.02 | 10.15 | 10.15 | 31,330 |
May 14, 2024 | 9.90 | 10.10 | 9.85 | 9.98 | 9.98 | 3,873 |
May 13, 2024 | 10.02 | 10.06 | 9.66 | 9.92 | 9.92 | 3,961 |
May 10, 2024 | 9.27 | 10.00 | 9.27 | 9.82 | 9.82 | 13,564 |
May 9, 2024 | 9.90 | 10.15 | 9.71 | 10.07 | 10.07 | 43,667 |
May 8, 2024 | 9.76 | 9.94 | 9.71 | 9.90 | 9.90 | 4,242 |
May 7, 2024 | 10.12 | 10.19 | 9.70 | 9.95 | 9.95 | 10,057 |
May 6, 2024 | 10.29 | 10.29 | 9.66 | 9.92 | 9.92 | 41,998 |
May 3, 2024 | 10.05 | 10.25 | 10.01 | 10.14 | 10.14 | 12,567 |
May 2, 2024 | 10.28 | 10.28 | 9.89 | 9.97 | 9.97 | 44,117 |
Apr 30, 2024 | 10.35 | 10.35 | 10.08 | 10.28 | 10.28 | 13,377 |
Apr 29, 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 31,189 |
Apr 26, 2024 | 10.35 | 10.35 | 10.15 | 10.20 | 10.20 | 9,025 |
Apr 25, 2024 | 10.40 | 10.40 | 10.02 | 10.33 | 10.33 | 12,995 |
Apr 24, 2024 | 10.40 | 10.40 | 10.26 | 10.34 | 10.34 | 21,327 |
Apr 23, 2024 | 10.40 | 10.40 | 10.28 | 10.32 | 10.32 | 35,325 |
Apr 22, 2024 | 10.25 | 10.30 | 10.07 | 10.28 | 10.28 | 45,762 |
Apr 19, 2024 | 9.73 | 10.25 | 9.73 | 10.20 | 10.20 | 60,696 |
Apr 18, 2024 | 10.18 | 10.25 | 9.82 | 10.20 | 10.20 | 48,260 |
Apr 16, 2024 | 10.05 | 10.28 | 10.05 | 10.18 | 10.18 | 33,388 |
Apr 15, 2024 | 10.00 | 10.20 | 9.85 | 10.00 | 10.00 | 21,748 |
Apr 12, 2024 | 9.72 | 10.20 | 9.72 | 10.11 | 10.11 | 49,506 |
Apr 10, 2024 | 10.18 | 10.30 | 10.15 | 10.25 | 10.25 | 94,824 |
Apr 9, 2024 | 10.29 | 10.29 | 9.95 | 10.14 | 10.14 | 115,943 |
Apr 8, 2024 | 10.28 | 10.28 | 9.90 | 10.19 | 10.19 | 63,347 |
Apr 5, 2024 | 10.00 | 10.29 | 9.65 | 10.12 | 10.12 | 93,450 |
Apr 4, 2024 | 10.05 | 10.05 | 9.51 | 9.91 | 9.91 | 44,749 |
Apr 3, 2024 | 9.85 | 9.99 | 9.22 | 9.82 | 9.82 | 53,510 |
Apr 2, 2024 | 9.70 | 9.89 | 9.06 | 9.81 | 9.81 | 26,996 |
Apr 1, 2024 | 9.45 | 9.49 | 8.54 | 9.39 | 9.39 | 19,586 |
Mar 28, 2024 | 9.11 | 9.45 | 9.00 | 9.28 | 9.28 | 29,409 |
Mar 27, 2024 | 9.25 | 9.49 | 8.95 | 9.10 | 9.10 | 47,305 |
Mar 26, 2024 | 9.27 | 9.64 | 9.02 | 9.12 | 9.12 | 28,864 |
Mar 22, 2024 | 9.90 | 9.90 | 8.98 | 9.27 | 9.27 | 444,221 |
Mar 21, 2024 | 9.35 | 9.92 | 9.35 | 9.60 | 9.60 | 20,329 |
Mar 20, 2024 | 9.56 | 9.90 | 9.22 | 9.49 | 9.49 | 29,003 |
Mar 19, 2024 | 9.78 | 9.98 | 9.41 | 9.65 | 9.65 | 54,277 |
Mar 18, 2024 | 9.89 | 9.99 | 9.61 | 9.83 | 9.83 | 16,513 |
Mar 14, 2024 | 8.80 | 9.79 | 8.80 | 9.70 | 9.70 | 79,924 |
Mar 13, 2024 | 10.04 | 10.05 | 8.83 | 9.42 | 9.42 | 45,213 |
Mar 12, 2024 | 10.10 | 10.10 | 9.66 | 9.86 | 9.86 | 53,471 |
Mar 11, 2024 | 9.68 | 10.09 | 9.52 | 9.95 | 9.95 | 65,896 |
Mar 7, 2024 | 9.30 | 9.64 | 9.30 | 9.49 | 9.49 | 27,009 |
Mar 6, 2024 | 10.00 | 10.00 | 9.00 | 9.24 | 9.24 | 61,905 |
Mar 5, 2024 | 9.80 | 9.99 | 9.70 | 9.82 | 9.82 | 24,538 |
Mar 4, 2024 | 10.00 | 10.00 | 9.85 | 9.88 | 9.88 | 23,865 |
Mar 1, 2024 | 9.96 | 10.12 | 9.83 | 9.94 | 9.94 | 24,302 |
Feb 29, 2024 | 10.00 | 10.00 | 9.68 | 9.93 | 9.93 | 75,877 |
Feb 28, 2024 | 9.90 | 9.94 | 9.50 | 9.82 | 9.82 | 54,423 |
Feb 27, 2024 | 9.95 | 10.25 | 9.50 | 9.81 | 9.81 | 52,722 |
Feb 26, 2024 | 10.30 | 10.30 | 9.91 | 9.99 | 9.99 | 35,468 |
Feb 23, 2024 | 10.30 | 10.30 | 10.00 | 10.05 | 10.05 | 34,702 |
Feb 22, 2024 | 9.90 | 10.40 | 9.82 | 10.14 | 10.14 | 95,283 |
Feb 21, 2024 | 10.05 | 10.05 | 9.81 | 9.90 | 9.90 | 34,069 |
Feb 20, 2024 | 9.98 | 9.98 | 9.81 | 9.93 | 9.93 | 38,150 |
Feb 19, 2024 | 10.03 | 10.03 | 9.78 | 9.88 | 9.88 | 29,727 |
Feb 16, 2024 | 10.15 | 10.15 | 9.80 | 10.03 | 10.03 | 24,229 |
Feb 15, 2024 | 9.95 | 10.02 | 9.60 | 9.99 | 9.99 | 35,355 |
Feb 14, 2024 | 9.99 | 9.99 | 9.51 | 9.95 | 9.95 | 12,439 |
Feb 13, 2024 | 9.99 | 9.99 | 9.40 | 9.89 | 9.89 | 32,880 |
Feb 12, 2024 | 10.10 | 10.10 | 9.52 | 9.78 | 9.78 | 67,266 |
Feb 9, 2024 | 9.81 | 10.25 | 9.81 | 9.98 | 9.98 | 30,434 |
Feb 8, 2024 | 10.30 | 10.31 | 10.00 | 10.03 | 10.03 | 116,996 |
Feb 7, 2024 | 10.13 | 10.30 | 9.95 | 10.05 | 10.05 | 182,689 |
Feb 6, 2024 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | 96,576 |
Feb 5, 2024 | 10.12 | 10.12 | 9.90 | 9.99 | 9.99 | 85,954 |
Feb 2, 2024 | 10.16 | 10.16 | 9.93 | 9.99 | 9.99 | 76,048 |
Feb 1, 2024 | 10.06 | 10.16 | 9.92 | 10.10 | 10.10 | 87,336 |
Jan 31, 2024 | 10.15 | 10.15 | 10.00 | 10.06 | 10.06 | 37,456 |
Jan 30, 2024 | 10.00 | 10.16 | 9.90 | 10.00 | 10.00 | 68,329 |
Jan 29, 2024 | 10.19 | 10.19 | 9.90 | 10.04 | 10.04 | 18,398 |
Jan 25, 2024 | 9.96 | 9.96 | 9.70 | 9.89 | 9.89 | 78,925 |
Jan 24, 2024 | 10.17 | 10.17 | 9.71 | 9.75 | 9.75 | 60,143 |
Jan 23, 2024 | 10.27 | 10.27 | 9.70 | 9.83 | 9.83 | 91,851 |
Jan 19, 2024 | 9.81 | 10.27 | 9.81 | 10.16 | 10.16 | 65,640 |
Jan 18, 2024 | 10.15 | 10.15 | 9.95 | 10.08 | 10.08 | 27,123 |
Jan 17, 2024 | 10.22 | 10.22 | 9.90 | 9.95 | 9.95 | 69,123 |
Jan 16, 2024 | 10.40 | 10.40 | 9.95 | 10.02 | 10.02 | 139,453 |
Jan 15, 2024 | 10.27 | 10.34 | 10.10 | 10.13 | 10.13 | 134,358 |
Jan 12, 2024 | 10.25 | 10.35 | 9.95 | 10.01 | 10.01 | 162,526 |
Jan 11, 2024 | 10.44 | 10.44 | 9.93 | 10.05 | 10.05 | 209,252 |
Jan 10, 2024 | 10.19 | 10.19 | 10.00 | 10.07 | 10.07 | 143,525 |
Jan 9, 2024 | 10.30 | 10.35 | 9.95 | 10.04 | 10.04 | 176,108 |
Jan 8, 2024 | 10.30 | 10.30 | 9.71 | 10.06 | 10.06 | 100,775 |
Jan 5, 2024 | 10.10 | 10.40 | 9.95 | 10.08 | 10.08 | 73,303 |
Jan 4, 2024 | 10.25 | 10.45 | 9.99 | 10.15 | 10.15 | 76,734 |
Jan 3, 2024 | 10.11 | 10.43 | 9.90 | 10.11 | 10.11 | 67,462 |
Jan 2, 2024 | 10.23 | 10.23 | 9.96 | 10.08 | 10.08 | 24,819 |
Jan 1, 2024 | 10.24 | 10.24 | 9.85 | 10.16 | 10.16 | 21,015 |
Dec 29, 2023 | 9.76 | 10.24 | 9.76 | 9.99 | 9.99 | 22,643 |
Dec 28, 2023 | 10.00 | 10.14 | 9.91 | 9.96 | 9.96 | 40,523 |
Dec 27, 2023 | 10.00 | 10.23 | 9.75 | 10.00 | 10.00 | 49,747 |
Dec 26, 2023 | 9.98 | 10.14 | 9.61 | 9.99 | 9.99 | 59,643 |
Dec 22, 2023 | 10.01 | 10.08 | 9.65 | 9.94 | 9.94 | 10,486 |
Dec 21, 2023 | 10.08 | 10.08 | 9.66 | 9.99 | 9.99 | 94,845 |
Dec 20, 2023 | 10.12 | 10.21 | 9.80 | 9.91 | 9.91 | 133,566 |
Dec 19, 2023 | 10.05 | 10.15 | 9.82 | 10.01 | 10.01 | 27,245 |
Dec 18, 2023 | 10.19 | 10.19 | 9.80 | 10.03 | 10.03 | 35,021 |
Dec 15, 2023 | 10.00 | 10.10 | 9.70 | 9.99 | 9.99 | 27,031 |
Dec 14, 2023 | 10.01 | 10.18 | 9.63 | 9.91 | 9.91 | 38,126 |
Dec 13, 2023 | 10.24 | 10.24 | 9.94 | 10.01 | 10.01 | 52,854 |
Dec 12, 2023 | 10.18 | 10.18 | 9.90 | 10.07 | 10.07 | 36,921 |
Dec 11, 2023 | 10.02 | 10.25 | 9.90 | 9.98 | 9.98 | 23,824 |
Dec 8, 2023 | 10.00 | 10.25 | 9.90 | 9.97 | 9.97 | 215,682 |
Dec 7, 2023 | 10.27 | 10.30 | 9.95 | 10.01 | 10.01 | 33,105 |
Dec 6, 2023 | 10.10 | 10.10 | 9.61 | 10.07 | 10.07 | 33,471 |
Dec 5, 2023 | 10.45 | 10.45 | 9.90 | 9.93 | 9.93 | 77,996 |
Dec 4, 2023 | 10.02 | 10.24 | 9.99 | 10.01 | 10.01 | 75,041 |
Dec 1, 2023 | 10.35 | 10.35 | 9.97 | 10.02 | 10.02 | 113,620 |
Nov 30, 2023 | 10.39 | 10.39 | 10.00 | 10.02 | 10.02 | 31,497 |
Nov 29, 2023 | 10.00 | 10.29 | 10.00 | 10.11 | 10.11 | 68,932 |
Nov 28, 2023 | 10.30 | 10.55 | 9.95 | 10.04 | 10.04 | 44,854 |
Nov 24, 2023 | 10.15 | 10.43 | 10.15 | 10.30 | 10.30 | 9,774 |
Nov 23, 2023 | 10.44 | 10.44 | 9.90 | 10.10 | 10.10 | 27,140 |
Nov 22, 2023 | 10.44 | 10.44 | 10.05 | 10.13 | 10.13 | 9,468 |
Nov 21, 2023 | 10.20 | 10.43 | 10.00 | 10.17 | 10.17 | 12,957 |
Nov 20, 2023 | 10.15 | 10.70 | 10.00 | 10.23 | 10.23 | 21,319 |
Nov 17, 2023 | 10.69 | 10.95 | 10.11 | 10.33 | 10.33 | 24,531 |
Nov 16, 2023 | 10.98 | 10.98 | 10.50 | 10.59 | 10.59 | 30,259 |
Nov 15, 2023 | 11.55 | 11.55 | 10.80 | 10.95 | 10.95 | 33,650 |
Nov 13, 2023 | 10.61 | 11.30 | 10.50 | 11.03 | 11.03 | 85,856 |
Nov 10, 2023 | 10.02 | 10.37 | 10.00 | 10.35 | 10.35 | 19,611 |
Nov 9, 2023 | 10.00 | 10.35 | 9.95 | 10.00 | 10.00 | 25,484 |
Nov 8, 2023 | 9.81 | 10.49 | 9.81 | 10.03 | 10.03 | 34,901 |
Nov 7, 2023 | 10.64 | 10.64 | 9.76 | 10.01 | 10.01 | 22,065 |
Nov 6, 2023 | 10.32 | 10.40 | 10.01 | 10.21 | 10.21 | 10,593 |
Nov 3, 2023 | 10.29 | 10.39 | 9.83 | 10.14 | 10.14 | 13,304 |
Nov 2, 2023 | 10.34 | 10.65 | 10.01 | 10.29 | 10.29 | 5,332 |
Nov 1, 2023 | 10.02 | 10.40 | 9.70 | 10.34 | 10.34 | 7,719 |
Oct 31, 2023 | 10.33 | 10.44 | 9.75 | 10.05 | 10.05 | 8,533 |
Oct 30, 2023 | 10.65 | 10.69 | 10.07 | 10.18 | 10.18 | 13,565 |
Oct 27, 2023 | 10.22 | 10.49 | 9.95 | 10.36 | 10.36 | 21,970 |
Oct 26, 2023 | 9.93 | 10.23 | 9.60 | 10.02 | 10.02 | 20,724 |
Oct 25, 2023 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | 7,195 |
Oct 23, 2023 | 10.65 | 10.65 | 10.10 | 10.20 | 10.20 | 14,064 |
Oct 20, 2023 | 9.90 | 10.65 | 9.90 | 10.45 | 10.45 | 6,858 |
Oct 19, 2023 | 10.30 | 10.69 | 10.05 | 10.16 | 10.16 | 25,656 |
Oct 18, 2023 | 10.26 | 10.72 | 10.26 | 10.29 | 10.29 | 35,861 |
Oct 17, 2023 | 10.55 | 11.00 | 10.32 | 10.43 | 10.43 | 65,981 |
Oct 16, 2023 | 10.80 | 11.10 | 10.55 | 10.71 | 10.71 | 19,368 |
Oct 13, 2023 | 10.45 | 11.20 | 10.45 | 10.65 | 10.65 | 50,168 |
Oct 12, 2023 | 10.63 | 11.00 | 10.62 | 10.68 | 10.68 | 7,948 |
Oct 11, 2023 | 10.98 | 10.99 | 10.55 | 10.78 | 10.78 | 3,705 |
Oct 10, 2023 | 10.70 | 11.00 | 10.50 | 10.76 | 10.76 | 6,979 |
Oct 9, 2023 | 10.74 | 11.00 | 10.70 | 10.83 | 10.83 | 9,827 |
Oct 6, 2023 | 10.60 | 11.09 | 10.58 | 10.74 | 10.74 | 7,981 |
Oct 5, 2023 | 11.21 | 11.21 | 10.61 | 10.66 | 10.66 | 13,367 |
Oct 4, 2023 | 10.85 | 10.94 | 10.51 | 10.90 | 10.90 | 8,411 |
Oct 3, 2023 | 11.00 | 11.00 | 10.50 | 10.69 | 10.69 | 9,266 |
Sep 29, 2023 | 10.95 | 11.34 | 10.51 | 10.85 | 10.85 | 23,459 |
Sep 28, 2023 | 10.50 | 11.20 | 10.50 | 10.95 | 10.95 | 26,219 |
Sep 27, 2023 | 11.15 | 11.29 | 10.75 | 10.82 | 10.82 | 22,626 |
Sep 26, 2023 | 11.50 | 11.50 | 10.56 | 10.83 | 10.83 | 26,178 |
Sep 25, 2023 | 11.08 | 11.55 | 11.08 | 11.11 | 11.11 | 4,498 |
Sep 22, 2023 | 11.75 | 11.75 | 10.73 | 11.31 | 11.31 | 53,322 |
Sep 21, 2023 | 11.59 | 11.65 | 11.10 | 11.29 | 11.29 | 13,261 |
Sep 20, 2023 | 11.44 | 11.60 | 11.00 | 11.26 | 11.26 | 67,019 |
Sep 18, 2023 | 11.73 | 11.78 | 11.02 | 11.16 | 11.16 | 61,846 |
Sep 15, 2023 | 11.55 | 11.69 | 11.00 | 11.22 | 11.22 | 91,597 |
Sep 14, 2023 | 11.24 | 11.45 | 10.81 | 11.14 | 11.14 | 31,690 |
Sep 13, 2023 | 11.01 | 11.39 | 10.95 | 11.02 | 11.02 | 25,585 |
Sep 12, 2023 | 11.89 | 11.89 | 10.91 | 11.01 | 11.01 | 113,978 |
Sep 11, 2023 | 12.10 | 12.19 | 11.31 | 11.41 | 11.41 | 73,901 |
Sep 8, 2023 | 12.24 | 12.24 | 11.20 | 11.86 | 11.86 | 92,342 |
Sep 7, 2023 | 11.42 | 11.76 | 11.05 | 11.76 | 11.76 | 202,717 |
Sep 6, 2023 | 11.29 | 11.85 | 11.03 | 11.20 | 11.20 | 41,889 |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.59
+1.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.91
+1.68%
BPTUX Baron Partners R6
163.49
+1.34%
BPTIX Baron Partners Institutional
163.52
+1.33%
BPTRX Baron Partners Retail
156.77
+1.33%
NALFX New Alternatives A
67.89
+1.15%
NAEFX New Alternatives Investor
67.46
+1.12%
FJPTX Fidelity Advisor Japan M
17.92
+1.07%
FIQLX Fidelity Advisor Japan Z
18.17
+1.06%
FJPNX Fidelity Japan
18.21
+1.05%
FJPIX Fidelity Advisor Japan I
18.35
+1.05%
FJPCX Fidelity Advisor Japan C
17.54
+1.04%
INIIX VanEck International Investors Gold I
15.78
+1.02%
FPJAX Fidelity Advisor Japan A
18.04
+1.01%
PEDIX PIMCO Extended Duration Fund
15.12
+0.93%
PEDPX PIMCO Extended Duration Fund
15.12
+0.93%
FRGOX Franklin Gold and Precious Metals C
17.60
+0.92%
FKRCX Franklin Gold and Precious Metals A
20.14
+0.90%
FGADX Franklin Gold and Precious Metals Adv
21.90
+0.88%
FGPMX Franklin Gold and Precious Metals R6
22.24
+0.86%
RYMPX Rydex Precious Metals H
35.75
+0.85%
RYMNX Rydex Precious Metals A
37.26
+0.84%
RYZCX Rydex Precious Metals C
28.97
+0.84%
RYPMX Rydex Precious Metals Inv
40.19
+0.83%
FPBFX Fidelity Pacific Basin
32.38
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
99.56
+0.72%
JARIX Easterly Global Real Estate Fund
15.52
+0.71%
FGDMX Fidelity Advisor Communication ServicesA
97.41
+0.71%
FGJMX Fidelity Advisor Communication ServicesI
98.88
+0.71%
FBMPX Fidelity Select Communication Services Portfolio
98.90
+0.71%
FGEMX Fidelity Advisor Communication ServicesM
96.25
+0.71%
FGHMX Fidelity Advisor Communication ServicesC
93.66
+0.71%
JARSX Easterly Global Real Estate Fund
15.79
+0.70%
WAESX Wasatch Emerging Markets Select Investor
17.46
+0.69%
WIESX Wasatch Emerging Markets Select Instl
17.96
+0.67%
TORTX Tortoise Energy Infrastructure TR A
17.04
+0.65%
TORIX Tortoise Energy Infrastructure TR Ins
17.34
+0.64%
FEGIX First Eagle Gold I
28.95
+0.63%
FEURX First Eagle Gold R6
29.04
+0.62%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
SGGDX First Eagle Gold A
27.97
+0.61%
TORCX Tortoise Energy Infrastructure TR C
16.54
+0.61%
FEGOX First Eagle Gold C
25.21
+0.60%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.16
+0.60%
HIISX Harbor International Small Cap Investor
15.22
+0.59%
HNISX Harbor International Small Cap Retire
15.29
+0.59%
HAISX Harbor International Small Cap Instl
15.29
+0.59%
HRISX Harbor International Small Cap Admin
15.51
+0.58%
BIOIX Baron Opportunity Fund
43.77
+0.57%
BIOUX Baron Opportunity Fund
43.82
+0.57%
FEAAX Fidelity Advisor Emerging Asia A
42.44
+0.57%
BIVRX Invenomic Investor
17.70
+0.57%
FERIX Fidelity Advisor Emerging Asia I
44.55
+0.56%
FIQPX Fidelity Advisor Emerging Asia Z
44.57
+0.56%
BIOPX Baron Opportunity Fund
41.03
+0.56%
BIVIX Invenomic Institutional
18.12
+0.55%
NAIGX Nuveen International Value A
29.13
+0.55%
FSEAX Fidelity Emerging Asia
43.93
+0.55%
NGRRX Nuveen International Value I
29.37
+0.55%
FEATX Fidelity Advisor Emerging Asia M
40.43
+0.55%
BIVSX Invenomic Super Institutional
18.40
+0.55%
BIEAX Brandes International Equity Fund
22.35
+0.54%
ACFGX American Century Focused Dynamic Gr G
61.70
+0.54%
ACFCX American Century Focused Dynamic Gr R
54.72
+0.53%
ACFSX American Century Focused Dynamic Gr I
58.60
+0.53%
FERCX Fidelity Advisor Emerging Asia C
35.99
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
57.54
+0.52%
ACFDX American Century Focused Dynamic Gr A
56.12
+0.52%
FSRPX Fidelity Select Retailing
19.36
+0.52%
ACFNX American Century Focused Dynamic Gr R6
60.02
+0.52%
NCIGX Nuveen International Value C
27.44
+0.51%
BIECX Brandes International Equity Fund
21.87
+0.51%
VIHAX Vanguard Intl Hi Div Yld Adm
34.82
+0.49%
FMGIX Frontier MFG Core Infrastructure Instl
18.45
+0.49%
FCIVX Frontier MFG Core Infrastructure Service
18.47
+0.49%
BIIEX Brandes International Equity Fund
22.59
+0.49%
BIERX Brandes International Equity Fund
22.80
+0.48%
INPSX ProFunds Internet UltraSector Svc
26.47
+0.46%
INPIX ProFunds Internet UltraSector Inv
41.45
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.02
+0.41%
GMEMX GMO Emerging Markets Fund
24.55
+0.41%
GEMNX GMO Emerging Markets R6
24.55
+0.41%
TIQIX Touchstone Non-US ESG Equity Y
27.28
+0.40%
GMOEX GMO Emerging Markets Fund
24.98
+0.40%
PRIDX T. Rowe Price International Discovery
67.21
+0.39%
TIDDX T. Rowe Price International Discovery I
67.47
+0.39%
TEQAX Touchstone Non-US ESG Equity A
26.00
+0.39%
TEQCX Touchstone Non-US ESG Equity C
26.29
+0.38%
TRZKX T. Rowe Price International Discovery Z
68.56
+0.38%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.04
+0.38%
GEMMX GMO Emerging Markets VI
24.30
+0.37%
GEMEX GMO Emerging Markets I
24.49
+0.37%
TROCX Touchstone Non-US ESG Equity I
27.30
+0.37%
FEDDX Fidelity Emerging Markets Discovery
16.66
+0.36%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.68
+0.36%
FISMX Fidelity International Small Cap
33.37
+0.36%
FIXIX Fidelity Advisor Intl Small Cap I
33.60
+0.36%
FICSX Fidelity Advisor Intl Small Cap C
31.17
+0.35%