Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Free Realtime Quote INR
526853.BO,0P0000C5L2,14118 (526853.BO)
53.65
+0.31
+(0.58%)
As of July 24 at 1:30:00 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 |
|---|---|---|---|---|---|---|
| Feb 19, 2025 | 55.20 | 55.25 | 54.99 | 55.25 | 55.25 | 6,276 |
| Feb 18, 2025 | 52.40 | 56.49 | 52.35 | 52.62 | 52.62 | 10,316 |
| Feb 17, 2025 | 58.00 | 58.99 | 55.10 | 55.10 | 55.10 | 13,282 |
| Feb 14, 2025 | 58.60 | 62.74 | 56.81 | 58.00 | 58.00 | 6,570 |
| Feb 13, 2025 | 63.07 | 63.07 | 58.83 | 59.79 | 59.79 | 6,832 |
| Feb 12, 2025 | 65.04 | 66.04 | 61.79 | 61.92 | 61.92 | 13,032 |
| Feb 11, 2025 | 67.65 | 69.80 | 63.29 | 65.04 | 65.04 | 8,384 |
| Feb 10, 2025 | 69.99 | 69.99 | 66.00 | 66.62 | 66.62 | 3,743 |
| Feb 7, 2025 | 72.70 | 72.70 | 68.25 | 68.62 | 68.62 | 7,328 |
| Feb 6, 2025 | 71.00 | 72.00 | 69.00 | 71.79 | 71.79 | 4,748 |
| Feb 5, 2025 | 72.55 | 72.70 | 69.45 | 71.95 | 71.95 | 5,129 |
| Feb 4, 2025 | 71.43 | 73.80 | 69.01 | 72.55 | 72.55 | 13,549 |
| Feb 3, 2025 | 70.00 | 74.00 | 68.01 | 70.70 | 70.70 | 12,402 |
| Jan 31, 2025 | 69.67 | 72.00 | 66.18 | 71.96 | 71.96 | 9,777 |
| Jan 30, 2025 | 72.50 | 72.50 | 67.00 | 69.66 | 69.66 | 10,776 |
| Jan 29, 2025 | 69.93 | 70.10 | 67.00 | 69.50 | 69.50 | 12,341 |
| Jan 28, 2025 | 68.29 | 73.95 | 68.29 | 69.59 | 69.59 | 15,169 |
| Jan 27, 2025 | 72.30 | 75.00 | 71.88 | 71.88 | 71.88 | 13,775 |
| Jan 24, 2025 | 79.20 | 79.95 | 75.00 | 75.66 | 75.66 | 3,627 |
| Jan 23, 2025 | 73.65 | 78.00 | 73.65 | 77.65 | 77.65 | 8,757 |
| Jan 22, 2025 | 79.05 | 79.39 | 76.10 | 77.21 | 77.21 | 9,375 |
| Jan 21, 2025 | 82.00 | 83.88 | 79.07 | 79.44 | 79.44 | 13,608 |
| Jan 20, 2025 | 79.51 | 83.40 | 79.51 | 81.88 | 81.88 | 64,584 |
| Jan 17, 2025 | 83.00 | 83.00 | 78.50 | 79.43 | 79.43 | 26,522 |
| Jan 16, 2025 | 79.99 | 82.00 | 78.08 | 80.02 | 80.02 | 13,686 |
| Jan 15, 2025 | 78.90 | 80.15 | 77.00 | 78.32 | 78.32 | 67,072 |
| Jan 14, 2025 | 72.70 | 78.89 | 72.67 | 76.34 | 76.34 | 46,146 |
| Jan 13, 2025 | 78.49 | 78.49 | 76.49 | 76.49 | 76.49 | 31,758 |
| Jan 10, 2025 | 84.70 | 84.70 | 80.51 | 80.51 | 80.51 | 9,702 |
| Jan 9, 2025 | 89.05 | 89.05 | 84.74 | 84.74 | 84.74 | 59,919 |
| Jan 8, 2025 | 82.05 | 93.00 | 82.05 | 89.19 | 89.19 | 248,005 |
| Jan 7, 2025 | 76.25 | 88.35 | 76.25 | 84.14 | 84.14 | 137,479 |
| Jan 6, 2025 | 79.40 | 86.00 | 76.20 | 77.26 | 77.26 | 159,033 |
| Jan 3, 2025 | 85.60 | 89.65 | 79.03 | 80.95 | 80.95 | 212,464 |
| Jan 2, 2025 | 69.95 | 83.97 | 66.81 | 83.12 | 83.12 | 636,534 |
| Jan 1, 2025 | 64.46 | 71.00 | 64.46 | 69.98 | 69.98 | 51,013 |
| Dec 31, 2024 | 66.00 | 67.65 | 65.01 | 65.57 | 65.57 | 24,205 |
| Dec 30, 2024 | 70.99 | 71.00 | 64.50 | 66.17 | 66.17 | 76,774 |
| Dec 27, 2024 | 76.00 | 77.90 | 66.15 | 69.69 | 69.69 | 548,826 |
| Dec 26, 2024 | 59.50 | 70.63 | 59.50 | 70.63 | 70.63 | 492,877 |
| Dec 24, 2024 | 56.26 | 60.99 | 55.19 | 58.86 | 58.86 | 36,471 |
| Dec 23, 2024 | 56.79 | 56.79 | 55.00 | 55.16 | 55.16 | 7,529 |
| Dec 20, 2024 | 56.85 | 56.85 | 54.00 | 54.89 | 54.89 | 8,562 |
| Dec 19, 2024 | 57.25 | 57.25 | 55.00 | 56.08 | 56.08 | 5,660 |
| Dec 18, 2024 | 58.48 | 58.48 | 55.00 | 56.11 | 56.11 | 17,360 |
| Dec 17, 2024 | 56.90 | 57.95 | 56.90 | 57.73 | 57.73 | 4,317 |
| Dec 16, 2024 | 58.50 | 59.50 | 57.06 | 57.71 | 57.71 | 19,948 |
| Dec 13, 2024 | 58.00 | 58.50 | 56.77 | 58.02 | 58.02 | 6,168 |
| Dec 12, 2024 | 57.50 | 58.43 | 56.30 | 57.04 | 57.04 | 8,881 |
| Dec 11, 2024 | 57.52 | 58.65 | 56.50 | 57.02 | 57.02 | 18,699 |
| Dec 10, 2024 | 56.11 | 58.38 | 56.11 | 57.52 | 57.52 | 6,283 |
| Dec 9, 2024 | 56.25 | 58.49 | 55.00 | 57.82 | 57.82 | 8,944 |
| Dec 6, 2024 | 55.21 | 57.75 | 55.21 | 57.36 | 57.36 | 11,576 |
| Dec 5, 2024 | 57.90 | 57.90 | 55.00 | 56.39 | 56.39 | 16,539 |
| Dec 4, 2024 | 57.00 | 57.49 | 56.01 | 57.02 | 57.02 | 8,200 |
| Dec 3, 2024 | 56.00 | 56.69 | 55.50 | 56.67 | 56.67 | 9,075 |
| Dec 2, 2024 | 57.76 | 57.76 | 51.10 | 54.90 | 54.90 | 30,396 |
| Nov 29, 2024 | 54.50 | 56.50 | 54.50 | 56.02 | 56.02 | 18,774 |
| Nov 28, 2024 | 54.31 | 56.79 | 54.31 | 55.61 | 55.61 | 7,873 |
| Nov 27, 2024 | 56.10 | 56.40 | 54.26 | 55.92 | 55.92 | 6,406 |
| Nov 26, 2024 | 54.89 | 56.60 | 54.06 | 55.06 | 55.06 | 7,211 |
| Nov 25, 2024 | 55.05 | 57.20 | 53.30 | 54.89 | 54.89 | 18,882 |
| Nov 22, 2024 | 52.41 | 55.85 | 52.41 | 55.24 | 55.24 | 10,979 |
| Nov 21, 2024 | 54.20 | 55.70 | 52.00 | 53.81 | 53.81 | 10,263 |
| Nov 19, 2024 | 55.76 | 56.94 | 54.30 | 54.63 | 54.63 | 11,603 |
| Nov 18, 2024 | 57.80 | 57.80 | 54.00 | 54.67 | 54.67 | 20,323 |
| Nov 14, 2024 | 56.61 | 58.75 | 55.28 | 55.58 | 55.58 | 7,167 |
| Nov 13, 2024 | 59.08 | 59.08 | 54.02 | 55.28 | 55.28 | 9,057 |
| Nov 12, 2024 | 60.89 | 60.89 | 56.30 | 57.05 | 57.05 | 4,549 |
| Nov 11, 2024 | 61.00 | 61.00 | 57.00 | 58.02 | 58.02 | 9,573 |
| Nov 8, 2024 | 61.98 | 61.98 | 58.75 | 58.99 | 58.99 | 8,295 |
| Nov 7, 2024 | 60.75 | 62.35 | 60.12 | 60.88 | 60.88 | 7,551 |
| Nov 6, 2024 | 60.07 | 62.55 | 58.72 | 61.18 | 61.18 | 9,748 |
| Nov 5, 2024 | 60.25 | 60.99 | 59.00 | 60.07 | 60.07 | 12,313 |
| Nov 4, 2024 | 58.95 | 60.71 | 58.19 | 59.06 | 59.06 | 8,594 |
| Nov 1, 2024 | 60.99 | 60.99 | 57.50 | 58.95 | 58.95 | 3,672 |
| Oct 31, 2024 | 57.95 | 59.67 | 56.62 | 58.04 | 58.04 | 6,477 |
| Oct 30, 2024 | 56.00 | 57.90 | 56.00 | 56.35 | 56.35 | 7,665 |
| Oct 29, 2024 | 56.70 | 57.95 | 54.90 | 56.19 | 56.19 | 14,619 |
| Oct 28, 2024 | 57.24 | 58.50 | 56.12 | 56.71 | 56.71 | 7,327 |
| Oct 25, 2024 | 57.40 | 58.11 | 54.05 | 56.12 | 56.12 | 18,596 |
| Oct 24, 2024 | 57.99 | 58.25 | 57.01 | 57.40 | 57.40 | 7,521 |
| Oct 23, 2024 | 53.05 | 57.99 | 53.05 | 57.85 | 57.85 | 9,180 |
| Oct 22, 2024 | 59.29 | 61.49 | 55.67 | 56.11 | 56.11 | 47,323 |
| Oct 21, 2024 | 60.20 | 62.39 | 58.53 | 59.32 | 59.32 | 19,143 |
| Oct 18, 2024 | 61.50 | 61.50 | 58.20 | 60.20 | 60.20 | 18,353 |
| Oct 17, 2024 | 64.50 | 64.50 | 60.00 | 61.29 | 61.29 | 15,508 |
| Oct 16, 2024 | 63.50 | 64.80 | 62.00 | 62.98 | 62.98 | 20,133 |
| Oct 15, 2024 | 60.20 | 64.89 | 60.20 | 63.76 | 63.76 | 54,316 |
| Oct 14, 2024 | 62.30 | 62.30 | 60.00 | 60.45 | 60.45 | 9,607 |
| Oct 11, 2024 | 60.22 | 62.80 | 59.28 | 61.41 | 61.41 | 17,492 |
| Oct 10, 2024 | 60.88 | 60.88 | 59.75 | 60.22 | 60.22 | 10,050 |
| Oct 9, 2024 | 60.05 | 61.85 | 59.00 | 59.39 | 59.39 | 10,802 |
| Oct 8, 2024 | 56.80 | 60.25 | 55.50 | 59.90 | 59.90 | 7,196 |
| Oct 7, 2024 | 60.05 | 60.26 | 56.18 | 57.78 | 57.78 | 15,843 |
| Oct 4, 2024 | 58.72 | 60.49 | 58.72 | 60.06 | 60.06 | 12,399 |
| Oct 3, 2024 | 62.40 | 62.40 | 57.00 | 58.67 | 58.67 | 34,484 |
| Oct 1, 2024 | 63.90 | 63.90 | 62.02 | 62.81 | 62.81 | 5,998 |
| Sep 30, 2024 | 61.89 | 62.49 | 60.14 | 61.55 | 61.55 | 8,016 |
| Sep 27, 2024 | 61.50 | 62.92 | 60.65 | 61.89 | 61.89 | 9,860 |
| Sep 26, 2024 | 63.19 | 63.47 | 60.06 | 61.47 | 61.47 | 22,398 |
| Sep 25, 2024 | 63.26 | 64.00 | 62.30 | 63.19 | 63.19 | 5,285 |
| Sep 24, 2024 | 63.26 | 63.98 | 62.71 | 63.21 | 63.21 | 13,366 |
| Sep 23, 2024 | 63.00 | 63.99 | 61.80 | 63.26 | 63.26 | 12,987 |
| Sep 20, 2024 | 64.98 | 64.98 | 61.55 | 63.02 | 63.02 | 13,984 |
| Sep 19, 2024 | 65.00 | 65.90 | 62.12 | 63.05 | 63.05 | 14,831 |
| Sep 18, 2024 | 65.12 | 66.40 | 63.03 | 63.68 | 63.68 | 18,575 |
| Sep 17, 2024 | 66.43 | 66.99 | 65.01 | 65.56 | 65.56 | 13,785 |
| Sep 16, 2024 | 66.12 | 67.94 | 66.12 | 66.43 | 66.43 | 11,937 |
| Sep 13, 2024 | 64.85 | 66.99 | 64.85 | 66.11 | 66.11 | 17,638 |
| Sep 12, 2024 | 66.00 | 68.95 | 65.17 | 66.46 | 66.46 | 49,754 |
| Sep 11, 2024 | 68.50 | 68.50 | 65.56 | 66.63 | 66.63 | 17,438 |
| Sep 10, 2024 | 64.17 | 67.50 | 64.17 | 67.43 | 67.43 | 11,546 |
| Sep 9, 2024 | 66.00 | 67.67 | 64.18 | 64.94 | 64.94 | 15,432 |
| Sep 6, 2024 | 68.99 | 68.99 | 66.00 | 66.35 | 66.35 | 17,668 |
| Sep 5, 2024 | 66.01 | 68.80 | 66.01 | 68.31 | 68.31 | 18,153 |
| Sep 4, 2024 | 66.37 | 67.78 | 64.50 | 66.64 | 66.64 | 19,019 |
| Sep 3, 2024 | 63.82 | 68.98 | 63.82 | 66.37 | 66.37 | 39,138 |
| Sep 2, 2024 | 64.30 | 66.00 | 63.18 | 63.78 | 63.78 | 28,179 |
| Aug 30, 2024 | 68.60 | 68.61 | 65.00 | 66.18 | 66.18 | 17,143 |
| Aug 29, 2024 | 68.27 | 69.29 | 66.60 | 66.78 | 66.78 | 19,289 |
| Aug 28, 2024 | 70.79 | 70.79 | 68.00 | 68.27 | 68.27 | 20,362 |
| Aug 27, 2024 | 70.66 | 70.66 | 68.00 | 69.67 | 69.67 | 32,133 |
| Aug 26, 2024 | 70.80 | 73.44 | 66.50 | 68.95 | 68.95 | 127,298 |
| Aug 23, 2024 | 63.80 | 72.00 | 63.80 | 70.40 | 70.40 | 332,160 |
| Aug 22, 2024 | 59.52 | 64.80 | 59.52 | 63.31 | 63.31 | 139,623 |
| Aug 21, 2024 | 58.02 | 61.62 | 57.80 | 59.96 | 59.96 | 62,875 |
| Aug 20, 2024 | 58.58 | 58.59 | 56.52 | 58.02 | 58.02 | 18,032 |
| Aug 19, 2024 | 57.90 | 58.60 | 56.50 | 58.36 | 58.36 | 20,328 |
| Aug 16, 2024 | 56.80 | 59.20 | 56.80 | 57.46 | 57.46 | 12,170 |
| Aug 14, 2024 | 57.55 | 59.57 | 56.80 | 59.16 | 59.16 | 19,598 |
| Aug 13, 2024 | 60.59 | 60.60 | 57.55 | 57.96 | 57.96 | 33,269 |
| Aug 12, 2024 | 59.00 | 62.85 | 58.31 | 59.75 | 59.75 | 77,784 |
| Aug 9, 2024 | 59.00 | 61.30 | 57.56 | 59.13 | 59.13 | 35,828 |
| Aug 8, 2024 | 58.90 | 59.99 | 58.01 | 58.94 | 58.94 | 15,909 |
| Aug 7, 2024 | 57.49 | 59.99 | 57.06 | 58.86 | 58.86 | 33,993 |
| Aug 6, 2024 | 58.57 | 58.57 | 56.30 | 57.49 | 57.49 | 22,046 |
| Aug 5, 2024 | 56.00 | 58.48 | 55.13 | 56.05 | 56.05 | 36,240 |
| Aug 2, 2024 | 59.50 | 61.30 | 57.50 | 58.64 | 58.64 | 34,664 |
| Aug 1, 2024 | 55.74 | 63.00 | 55.10 | 60.14 | 60.14 | 184,954 |
| Jul 31, 2024 | 55.48 | 55.48 | 54.43 | 55.06 | 55.06 | 8,473 |
| Jul 30, 2024 | 53.81 | 55.40 | 53.81 | 54.64 | 54.64 | 20,870 |
| Jul 29, 2024 | 54.64 | 55.85 | 53.30 | 53.81 | 53.81 | 41,034 |
| Jul 26, 2024 | 54.47 | 55.49 | 53.66 | 53.84 | 53.84 | 25,886 |
| Jul 25, 2024 | 55.50 | 56.70 | 53.00 | 54.46 | 54.46 | 36,748 |
| Jul 24, 2024 | 53.30 | 54.45 | 51.80 | 54.01 | 54.01 | 11,761 |
| Jul 23, 2024 | 54.50 | 54.80 | 52.50 | 53.65 | 53.65 | 14,118 |
| Jul 22, 2024 | 55.58 | 55.58 | 51.00 | 53.34 | 53.34 | 23,032 |
| Jul 19, 2024 | 54.51 | 55.78 | 54.05 | 54.49 | 54.49 | 18,645 |
| Jul 18, 2024 | 54.01 | 55.93 | 54.00 | 54.38 | 54.38 | 23,156 |
| Jul 16, 2024 | 55.14 | 57.08 | 55.01 | 55.11 | 55.11 | 25,527 |
| Jul 15, 2024 | 55.00 | 57.30 | 54.15 | 55.92 | 55.92 | 16,548 |
| Jul 12, 2024 | 56.20 | 57.99 | 55.00 | 55.37 | 55.37 | 30,931 |
| Jul 11, 2024 | 57.40 | 58.86 | 57.00 | 57.28 | 57.28 | 15,951 |
| Jul 10, 2024 | 57.76 | 58.89 | 56.50 | 57.19 | 57.19 | 15,132 |
| Jul 9, 2024 | 57.83 | 59.50 | 57.36 | 57.88 | 57.88 | 11,119 |
| Jul 8, 2024 | 58.20 | 59.00 | 57.27 | 57.83 | 57.83 | 10,561 |
| Jul 5, 2024 | 58.50 | 59.00 | 57.52 | 58.03 | 58.03 | 13,966 |
| Jul 4, 2024 | 59.38 | 59.38 | 58.00 | 58.60 | 58.60 | 10,247 |
| Jul 3, 2024 | 58.99 | 59.69 | 57.00 | 58.66 | 58.66 | 22,737 |
| Jul 2, 2024 | 59.01 | 59.10 | 58.01 | 58.51 | 58.51 | 9,998 |
| Jul 1, 2024 | 58.65 | 60.00 | 58.65 | 58.86 | 58.86 | 13,512 |
| Jun 28, 2024 | 60.92 | 60.92 | 58.50 | 58.57 | 58.57 | 24,608 |
| Jun 27, 2024 | 59.95 | 60.95 | 57.37 | 59.98 | 59.98 | 50,238 |
| Jun 26, 2024 | 58.23 | 58.73 | 56.80 | 57.13 | 57.13 | 33,031 |
| Jun 25, 2024 | 59.29 | 59.29 | 58.00 | 58.19 | 58.19 | 16,039 |
| Jun 24, 2024 | 59.00 | 59.38 | 57.16 | 58.63 | 58.63 | 13,303 |
| Jun 21, 2024 | 59.20 | 59.60 | 57.72 | 58.76 | 58.76 | 23,162 |
| Jun 20, 2024 | 57.15 | 59.94 | 57.15 | 58.58 | 58.58 | 21,449 |
| Jun 19, 2024 | 59.00 | 59.24 | 57.65 | 57.79 | 57.79 | 16,015 |
| Jun 18, 2024 | 59.98 | 60.66 | 58.49 | 59.01 | 59.01 | 23,857 |
| Jun 14, 2024 | 61.23 | 61.23 | 59.17 | 59.96 | 59.96 | 20,141 |
| Jun 13, 2024 | 62.75 | 62.75 | 59.20 | 60.03 | 60.03 | 32,601 |
| Jun 12, 2024 | 57.65 | 63.00 | 57.65 | 60.52 | 60.52 | 55,912 |
| Jun 11, 2024 | 58.00 | 59.75 | 58.00 | 58.16 | 58.16 | 21,782 |
| Jun 10, 2024 | 58.89 | 60.42 | 57.16 | 58.79 | 58.79 | 27,223 |
| Jun 7, 2024 | 57.40 | 60.78 | 57.40 | 58.89 | 58.89 | 17,932 |
| Jun 6, 2024 | 57.97 | 59.43 | 57.90 | 58.97 | 58.97 | 17,147 |
| Jun 5, 2024 | 57.07 | 59.39 | 55.41 | 56.83 | 56.83 | 23,211 |
| Jun 4, 2024 | 63.04 | 63.04 | 54.66 | 55.41 | 55.41 | 31,262 |
| Jun 3, 2024 | 61.80 | 63.00 | 60.50 | 61.46 | 61.46 | 17,544 |
| May 31, 2024 | 60.58 | 62.63 | 60.58 | 61.69 | 61.69 | 3,705 |
| May 30, 2024 | 61.31 | 62.14 | 60.50 | 60.81 | 60.81 | 7,749 |
| May 29, 2024 | 62.06 | 62.97 | 61.10 | 61.31 | 61.31 | 15,239 |
| May 28, 2024 | 62.97 | 65.00 | 61.51 | 62.04 | 62.04 | 37,146 |
| May 27, 2024 | 63.47 | 65.50 | 62.25 | 62.97 | 62.97 | 19,878 |
| May 24, 2024 | 65.90 | 66.00 | 63.05 | 65.24 | 65.24 | 28,333 |
| May 23, 2024 | 67.95 | 68.00 | 63.55 | 64.93 | 64.93 | 44,524 |
| May 22, 2024 | 63.97 | 69.15 | 63.16 | 66.14 | 66.14 | 102,762 |
| May 21, 2024 | 64.87 | 64.87 | 62.15 | 63.97 | 63.97 | 15,172 |
| May 17, 2024 | 63.60 | 63.60 | 61.25 | 61.45 | 61.45 | 31,792 |
| May 16, 2024 | 64.60 | 64.60 | 62.00 | 62.65 | 62.65 | 11,279 |
| May 15, 2024 | 63.75 | 64.35 | 62.00 | 63.14 | 63.14 | 18,875 |
| May 14, 2024 | 62.00 | 63.50 | 61.00 | 61.49 | 61.49 | 9,971 |
| May 13, 2024 | 62.50 | 63.99 | 61.16 | 62.00 | 62.00 | 14,577 |
| May 10, 2024 | 63.55 | 63.55 | 62.00 | 62.15 | 62.15 | 10,152 |
| May 9, 2024 | 64.74 | 65.34 | 63.55 | 63.59 | 63.59 | 7,568 |
| May 8, 2024 | 62.00 | 65.34 | 61.77 | 64.74 | 64.74 | 20,430 |
| May 7, 2024 | 64.00 | 64.00 | 61.05 | 61.87 | 61.87 | 16,321 |
| May 6, 2024 | 66.29 | 66.29 | 63.50 | 64.00 | 64.00 | 9,024 |
| May 3, 2024 | 64.80 | 65.95 | 64.02 | 64.28 | 64.28 | 14,586 |
| May 2, 2024 | 63.80 | 66.35 | 63.80 | 65.75 | 65.75 | 38,246 |
| Apr 30, 2024 | 64.29 | 65.51 | 63.61 | 64.39 | 64.39 | 40,621 |
| Apr 29, 2024 | 63.24 | 66.50 | 62.07 | 64.29 | 64.29 | 43,851 |
| Apr 26, 2024 | 64.50 | 65.00 | 61.15 | 62.00 | 62.00 | 43,056 |
| Apr 25, 2024 | 63.29 | 65.00 | 61.50 | 64.35 | 64.35 | 30,123 |
| Apr 24, 2024 | 61.28 | 63.70 | 61.28 | 62.29 | 62.29 | 13,723 |
| Apr 23, 2024 | 61.92 | 63.00 | 61.20 | 61.33 | 61.33 | 9,421 |
| Apr 22, 2024 | 60.17 | 62.80 | 60.02 | 61.92 | 61.92 | 18,774 |
| Apr 19, 2024 | 61.50 | 62.20 | 59.10 | 60.17 | 60.17 | 13,260 |
| Apr 18, 2024 | 62.00 | 63.00 | 60.03 | 61.68 | 61.68 | 19,282 |
| Apr 16, 2024 | 59.84 | 61.70 | 57.80 | 61.31 | 61.31 | 20,472 |
| Apr 15, 2024 | 60.96 | 60.96 | 57.70 | 58.74 | 58.74 | 21,362 |
| Apr 12, 2024 | 63.50 | 65.43 | 60.45 | 61.09 | 61.09 | 21,910 |
| Apr 10, 2024 | 65.45 | 65.45 | 63.34 | 64.01 | 64.01 | 4,581 |
| Apr 9, 2024 | 63.40 | 65.70 | 63.40 | 63.89 | 63.89 | 16,803 |
| Apr 8, 2024 | 66.39 | 66.39 | 63.60 | 64.90 | 64.90 | 11,780 |
| Apr 5, 2024 | 62.01 | 64.80 | 62.01 | 63.67 | 63.67 | 8,474 |
| Apr 4, 2024 | 65.00 | 66.60 | 63.01 | 64.40 | 64.40 | 20,917 |
| Apr 3, 2024 | 64.45 | 65.66 | 63.66 | 64.85 | 64.85 | 12,560 |
| Apr 2, 2024 | 64.69 | 65.90 | 61.55 | 64.43 | 64.43 | 90,498 |
| Apr 1, 2024 | 55.50 | 61.50 | 55.50 | 60.84 | 60.84 | 38,513 |
| Mar 28, 2024 | 56.00 | 58.69 | 54.40 | 56.11 | 56.11 | 66,962 |
| Mar 27, 2024 | 57.50 | 59.89 | 54.01 | 55.66 | 55.66 | 63,391 |
| Mar 26, 2024 | 60.50 | 60.50 | 57.32 | 58.18 | 58.18 | 33,805 |
| Mar 22, 2024 | 58.50 | 59.45 | 57.00 | 58.44 | 58.44 | 26,092 |
| Mar 21, 2024 | 61.40 | 61.40 | 57.00 | 57.32 | 57.32 | 5,865 |
| Mar 20, 2024 | 59.98 | 59.98 | 54.50 | 56.38 | 56.38 | 52,844 |
| Mar 19, 2024 | 58.58 | 60.00 | 57.00 | 57.56 | 57.56 | 22,213 |
| Mar 18, 2024 | 58.35 | 61.85 | 58.35 | 60.01 | 60.01 | 24,094 |
| Mar 14, 2024 | 58.36 | 63.00 | 58.36 | 60.84 | 60.84 | 81,687 |
| Mar 13, 2024 | 61.37 | 65.37 | 55.60 | 57.22 | 57.22 | 56,237 |
| Mar 12, 2024 | 69.15 | 69.15 | 59.01 | 61.37 | 61.37 | 48,823 |
| Mar 11, 2024 | 68.00 | 68.75 | 65.03 | 65.99 | 65.99 | 27,405 |
| Mar 7, 2024 | 66.00 | 69.57 | 66.00 | 66.76 | 66.76 | 23,513 |
| Mar 6, 2024 | 68.00 | 70.80 | 67.50 | 68.95 | 68.95 | 16,806 |
| Mar 5, 2024 | 71.00 | 71.00 | 66.10 | 68.82 | 68.82 | 13,904 |
| Mar 4, 2024 | 70.18 | 73.90 | 68.20 | 68.94 | 68.94 | 29,655 |
| Mar 1, 2024 | 72.00 | 75.00 | 70.56 | 71.11 | 71.11 | 22,552 |
| Feb 29, 2024 | 73.00 | 73.64 | 71.28 | 71.97 | 71.97 | 12,482 |
| Feb 28, 2024 | 77.20 | 77.20 | 70.50 | 72.50 | 72.50 | 19,338 |
| Feb 27, 2024 | 77.50 | 79.00 | 75.21 | 76.28 | 76.28 | 16,927 |
| Feb 26, 2024 | 81.40 | 81.40 | 76.52 | 77.03 | 77.03 | 22,336 |
| Feb 23, 2024 | 74.00 | 81.60 | 74.00 | 78.92 | 78.92 | 109,497 |
| Feb 22, 2024 | 74.81 | 76.00 | 74.03 | 75.22 | 75.22 | 16,655 |
| Feb 21, 2024 | 75.83 | 76.50 | 74.03 | 74.81 | 74.81 | 43,024 |
| Feb 20, 2024 | 67.06 | 77.00 | 67.06 | 74.34 | 74.34 | 157,254 |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
24.57
+1.95%
BIPIX ProFunds Biotechnology UltraSector Fund
47.14
+1.95%
TARKX Tarkio
29.51
0.00%
KSCYX Kinetics Small Cap Opportunities Inst
201.32
+0.20%
KSOAX Kinetics Small Cap Opportunities Adv A
187.86
+0.20%
KSOCX Kinetics Small Cap Opportunities Adv C
175.62
+0.20%
FSPHX Fidelity Select Health Care
28.52
+1.39%
FSHCX Fidelity Select Health Care Svcs Port
109.82
+1.38%
BPTRX Baron Partners Retail
204.10
+1.32%
BPTUX Baron Partners R6
213.14
+1.31%
BPTIX Baron Partners Institutional
213.19
+1.31%
MLXIX Catalyst Energy Infrastructure I
30.07
0.00%
CNPSX Consumer Staples UltraSector ProFund Svc
67.45
+1.25%
VFPIX Private Capital Management Value Fund
19.40
-0.92%
CNPIX Consumer Staples UltraSector ProFund Inv
77.59
+1.24%
FSMEX Fidelity Select Medical Tech and Devcs
65.99
+1.18%
RYELX Rydex Electronics A
398.45
+1.13%
RYSIX Rydex Electronics Inv
439.80
+1.13%
RYSAX Rydex Electronics H
385.83
+1.13%
ENPSX ProFunds UltraSector Energy Fund
36.89
+1.12%
ENPIX ProFunds UltraSector Energy Fund
43.50
+1.12%
SGGDX First Eagle Gold A
30.56
0.00%
FEURX First Eagle Gold R6
31.74
0.00%
FEGOX First Eagle Gold C
27.51
0.00%
IRSOX Voya Target Retirement 2040 I
15.37
-0.13%
KINCX Kinetics Internet Adv C
80.00
+1.05%
KINAX Kinetics Internet Adv A
98.43
+1.05%
WWWFX Kinetics Internet No Load
109.26
+1.05%
PRHSX T. Rowe Price Health Sciences
83.57
+1.04%
THISX T. Rowe Price Health Sciences I
83.78
+1.04%
IRSQX Voya Target Retirement 2050 I
15.69
-0.13%
IRSVX Voya Target Retirement 2055 I
15.19
-0.13%
SHSSX BlackRock Health Sciences Opps Instl
71.73
+1.00%
SHSKX BlackRock Health Sciences Opps K
71.86
+1.00%
SHISX BlackRock Health Sciences Opps Svc
66.96
+1.00%
BHSRX BlackRock Health Sciences Opportunities Portfolio
64.16
+0.99%
SHSCX BlackRock Health Sciences Opps Inv C
53.23
+0.99%
SHSAX BlackRock Health Sciences Opps Inv A
66.57
+0.99%
JFNIX Janus Henderson Global Life Sciences Fund
71.94
+0.98%
JFNSX Janus Henderson Global Life Sciences Fund
68.09
+0.98%
JAGLX Janus Henderson Global Life Sciences T
71.35
+0.98%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
71.65
+0.97%
JFNCX Janus Henderson Global Life Sciences Fund
60.33
+0.97%
JNGLX Janus Henderson Global Life Sciences D
71.80
+0.97%
JFNAX Janus Henderson Global Life Sciences Fund
70.04
+0.97%
FTGMX Franklin Growth Allocation R6
21.24
+0.05%
FSELX Fidelity Select Semiconductors
35.36
+0.86%
EGIIX Eaton Vance Greater India I
39.15
+0.85%
VASVX Vanguard Selected Value Fund
27.83
0.00%
SNOAX Easterly Snow Long/Short Opportunity A
33.99
0.00%
GBATX GMO Strategic Opportunities Allc III
17.17
+0.53%
SNOCX Easterly Snow Long/Short Opportunity C
31.66
0.00%
BHCFX Baron Health Care Fund
19.80
+0.81%
BHCUX Baron Health Care Fund
20.08
+0.80%
BHCHX Baron Health Care Fund
20.09
+0.80%
FIKGX Fidelity Advisor Semiconductors Z
94.79
+0.80%
FELAX Fidelity Advisor Semiconductors A
86.72
+0.79%
FELTX Fidelity Advisor Semiconductors M
80.39
+0.79%
FELIX Fidelity Advisor Semiconductors I
94.47
+0.79%
FELCX Fidelity Advisor Semiconductors C
67.75
+0.79%
EVTMX Eaton Vance Dividend Builder A
16.64
+0.79%
FSEAX Fidelity Emerging Asia
52.17
+0.75%
FEATX Fidelity Advisor Emerging Asia M
47.71
+0.74%
FERCX Fidelity Advisor Emerging Asia C
42.37
+0.74%
UPDDX Upright Growth & Income
21.91
+0.74%
FIJYX Fidelity Advisor Biotechnology Z
30.13
+0.74%
EIUTX Eaton Vance Dividend Builder Fund
16.61
+0.73%
FERIX Fidelity Advisor Emerging Asia I
52.68
+0.73%
FIQPX Fidelity Advisor Emerging Asia Z
52.74
+0.73%
FEAAX Fidelity Advisor Emerging Asia A
50.12
+0.72%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.12
+0.72%
MNOZX Manning & Napier Overseas Series Z
34.95
-1.27%
MNOWX Manning & Napier Overseas Series W
35.07
-1.24%
DGIFX Disciplined Growth Investors
25.59
+0.71%
SSHVX Sound Shore Institutional
40.03
+0.70%
UPAAX Upright Assets Allocation Plus
15.98
+0.69%
SSHFX Sound Shore Investor
39.32
+0.69%
MNOSX Manning & Napier Overseas Series S
34.97
-1.24%
LMVVX Lord Abbett Focused Small Cap Value R5
29.85
0.00%
LFVCX Lord Abbett Focused Small Cap Value C
28.45
0.00%
LMVWX Lord Abbett Focused Small Cap Value R6
29.95
0.00%
LMVOX Lord Abbett Focused Small Cap Value F3
29.95
0.00%
GMCDX GMO Emerging Country Debt Fund
20.44
-0.15%
BRIFX Baron Real Estate Income Retail
17.39
0.00%
JCNNX Janus Henderson Contrarian Fund
29.56
0.00%
JSVAX Janus Henderson Contrarian T
29.60
0.00%
GMOQX GMO Emerging Country Debt Fund
20.38
-0.15%
PJHRX PGIM Jennison Health Sciences R
32.38
+0.59%
PHSZX PGIM Jennison Health Sciences Z
45.02
+0.58%
FIUIX Fidelity Telecom and Utilities
34.85
+0.58%
JACNX Janus Henderson Contrarian D
29.63
0.00%
JCONX Janus Henderson Contrarian Fund
29.63
0.00%
PHLQX PGIM Jennison Health Sciences R6
45.48
+0.57%
PHLAX PGIM Jennison Health Sciences A
35.12
+0.57%
BRIUX Baron Real Estate Income R6
17.59
0.00%
BRIIX Baron Real Estate Income Institutional
17.61
0.00%
MISMX Matthews EM Sm Coms Instl
23.26
+0.56%
MSMLX Matthews EM Sm Coms Inv
23.29
+0.56%
PEIZX PGIM Jennison Value Fund
23.70
0.00%
QGIAX Pear Tree Quality Institutional
27.51
+0.55%