BSE - Free Realtime Quote INR
531173.BO,0P0000CLMS,28493 (531173.BO)
41.21
-0.62
(-1.48%)
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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 39.65 | 41.39 | 39.26 | 39.89 | 39.89 | 26,560 |
| Apr 25, 2025 | 41.01 | 42.50 | 39.25 | 40.50 | 40.50 | 10,776 |
| Apr 24, 2025 | 41.35 | 42.80 | 41.35 | 41.61 | 41.61 | 11,681 |
| Apr 23, 2025 | 43.46 | 43.46 | 40.97 | 41.28 | 41.28 | 12,780 |
| Apr 22, 2025 | 42.65 | 43.49 | 41.50 | 42.07 | 42.07 | 15,014 |
| Apr 21, 2025 | 42.12 | 42.90 | 41.40 | 42.29 | 42.29 | 7,337 |
| Apr 17, 2025 | 40.88 | 43.84 | 40.88 | 42.12 | 42.12 | 44,804 |
| Apr 16, 2025 | 41.80 | 41.80 | 40.00 | 40.60 | 40.60 | 9,081 |
| Apr 15, 2025 | 42.00 | 42.00 | 40.00 | 40.86 | 40.86 | 24,540 |
| Apr 11, 2025 | 36.51 | 39.74 | 36.51 | 38.90 | 38.90 | 26,333 |
| Apr 9, 2025 | 35.72 | 38.85 | 35.71 | 36.53 | 36.53 | 7,702 |
| Apr 8, 2025 | 37.00 | 38.49 | 36.70 | 37.03 | 37.03 | 6,915 |
| Apr 7, 2025 | 37.97 | 37.97 | 35.33 | 36.87 | 36.87 | 44,810 |
| Apr 4, 2025 | 39.00 | 39.90 | 38.00 | 38.50 | 38.50 | 6,566 |
| Apr 3, 2025 | 38.98 | 39.40 | 38.50 | 38.96 | 38.96 | 6,962 |
| Apr 2, 2025 | 36.74 | 38.15 | 36.74 | 38.00 | 38.00 | 15,100 |
| Apr 1, 2025 | 37.29 | 38.00 | 36.56 | 36.74 | 36.74 | 10,108 |
| Mar 28, 2025 | 37.10 | 39.38 | 36.03 | 36.56 | 36.56 | 139,169 |
| Mar 27, 2025 | 40.40 | 40.56 | 37.80 | 37.92 | 37.92 | 86,761 |
| Mar 26, 2025 | 41.85 | 41.85 | 38.55 | 38.63 | 38.63 | 58,156 |
| Mar 25, 2025 | 43.03 | 43.15 | 39.05 | 40.00 | 40.00 | 76,967 |
| Mar 24, 2025 | 41.10 | 42.06 | 41.00 | 41.10 | 41.10 | 33,478 |
| Mar 21, 2025 | 38.00 | 40.06 | 38.00 | 40.06 | 40.06 | 41,639 |
| Mar 20, 2025 | 39.50 | 39.82 | 37.72 | 38.16 | 38.16 | 57,957 |
| Mar 19, 2025 | 39.30 | 39.65 | 38.25 | 39.00 | 39.00 | 36,613 |
| Mar 18, 2025 | 39.22 | 40.00 | 37.60 | 38.49 | 38.49 | 28,859 |
| Mar 17, 2025 | 38.15 | 40.24 | 37.60 | 38.45 | 38.45 | 27,711 |
| Mar 13, 2025 | 41.44 | 41.44 | 38.15 | 38.68 | 38.68 | 17,710 |
| Mar 12, 2025 | 40.01 | 42.40 | 39.50 | 40.13 | 40.13 | 23,382 |
| Mar 11, 2025 | 42.50 | 42.50 | 40.15 | 40.54 | 40.54 | 15,759 |
| Mar 10, 2025 | 43.83 | 44.50 | 42.05 | 42.05 | 42.05 | 13,929 |
| Mar 7, 2025 | 45.09 | 45.60 | 42.20 | 42.97 | 42.97 | 15,852 |
| Mar 6, 2025 | 44.49 | 44.49 | 42.45 | 43.99 | 43.99 | 3,688 |
| Mar 5, 2025 | 42.90 | 42.90 | 41.00 | 42.66 | 42.66 | 6,782 |
| Mar 4, 2025 | 42.00 | 42.50 | 40.95 | 41.43 | 41.43 | 4,720 |
| Mar 3, 2025 | 43.10 | 43.10 | 40.86 | 41.50 | 41.50 | 6,868 |
| Feb 28, 2025 | 45.85 | 45.85 | 42.85 | 42.94 | 42.94 | 910 |
| Feb 27, 2025 | 43.97 | 45.34 | 42.75 | 44.44 | 44.44 | 11,141 |
| Feb 25, 2025 | 44.10 | 45.59 | 43.21 | 43.97 | 43.97 | 3,591 |
| Feb 24, 2025 | 44.10 | 44.55 | 42.75 | 44.00 | 44.00 | 9,010 |
| Feb 21, 2025 | 44.00 | 47.83 | 44.00 | 45.00 | 45.00 | 5,660 |
| Feb 20, 2025 | 45.01 | 46.86 | 44.50 | 45.99 | 45.99 | 7,933 |
| Feb 19, 2025 | 42.10 | 46.16 | 42.10 | 45.02 | 45.02 | 22,593 |
| Feb 18, 2025 | 44.00 | 47.00 | 43.68 | 43.98 | 43.98 | 29,380 |
| Feb 17, 2025 | 47.03 | 47.03 | 43.95 | 45.97 | 45.97 | 7,080 |
| Feb 14, 2025 | 46.62 | 49.73 | 45.21 | 46.11 | 46.11 | 9,443 |
| Feb 13, 2025 | 45.31 | 47.57 | 45.31 | 47.57 | 47.57 | 30,282 |
| Feb 12, 2025 | 45.50 | 45.96 | 42.30 | 45.31 | 45.31 | 29,867 |
| Feb 11, 2025 | 45.56 | 46.75 | 43.45 | 43.78 | 43.78 | 14,472 |
| Feb 10, 2025 | 47.48 | 48.40 | 45.10 | 45.53 | 45.53 | 1,862 |
| Feb 7, 2025 | 47.71 | 47.71 | 46.56 | 47.00 | 47.00 | 5,216 |
| Feb 6, 2025 | 49.97 | 49.97 | 47.50 | 48.68 | 48.68 | 11,266 |
| Feb 5, 2025 | 47.50 | 48.20 | 47.50 | 47.64 | 47.64 | 23,946 |
| Feb 4, 2025 | 44.51 | 46.59 | 44.51 | 46.52 | 46.52 | 28,257 |
| Feb 3, 2025 | 46.18 | 46.18 | 44.00 | 44.38 | 44.38 | 5,332 |
| Jan 31, 2025 | 42.90 | 44.50 | 42.70 | 44.19 | 44.19 | 10,063 |
| Jan 30, 2025 | 45.00 | 45.00 | 41.80 | 42.65 | 42.65 | 29,185 |
| Jan 29, 2025 | 41.56 | 45.65 | 41.56 | 43.95 | 43.95 | 118,478 |
| Jan 28, 2025 | 46.96 | 46.96 | 43.74 | 43.74 | 43.74 | 25,661 |
| Jan 27, 2025 | 48.00 | 48.00 | 46.04 | 46.04 | 46.04 | 17,659 |
| Jan 24, 2025 | 48.79 | 48.80 | 46.02 | 48.46 | 48.46 | 15,935 |
| Jan 23, 2025 | 46.84 | 48.10 | 46.84 | 47.90 | 47.90 | 90,678 |
| Jan 22, 2025 | 49.00 | 49.00 | 47.50 | 47.80 | 47.80 | 43,363 |
| Jan 21, 2025 | 49.51 | 49.51 | 47.57 | 48.34 | 48.34 | 7,937 |
| Jan 20, 2025 | 49.25 | 50.24 | 49.02 | 49.43 | 49.43 | 6,783 |
| Jan 17, 2025 | 48.58 | 49.17 | 47.74 | 48.32 | 48.32 | 10,695 |
| Jan 16, 2025 | 47.48 | 49.45 | 47.00 | 47.40 | 47.40 | 25,196 |
| Jan 15, 2025 | 49.00 | 50.68 | 46.89 | 47.49 | 47.49 | 19,145 |
| Jan 14, 2025 | 44.85 | 49.50 | 44.85 | 49.35 | 49.35 | 19,288 |
| Jan 13, 2025 | 50.67 | 50.67 | 47.20 | 47.20 | 47.20 | 12,475 |
| Jan 10, 2025 | 49.25 | 50.00 | 48.70 | 49.68 | 49.68 | 18,617 |
| Jan 9, 2025 | 49.70 | 50.60 | 49.70 | 50.39 | 50.39 | 36,011 |
| Jan 8, 2025 | 50.00 | 50.00 | 49.60 | 49.70 | 49.70 | 23,097 |
| Jan 7, 2025 | 48.05 | 51.25 | 48.05 | 49.63 | 49.63 | 87,406 |
| Jan 6, 2025 | 48.25 | 50.50 | 48.00 | 49.01 | 49.01 | 90,683 |
| Jan 3, 2025 | 48.50 | 50.50 | 48.50 | 49.61 | 49.61 | 20,212 |
| Jan 2, 2025 | 51.32 | 51.32 | 48.50 | 49.08 | 49.08 | 47,376 |
| Jan 1, 2025 | 49.81 | 51.22 | 49.01 | 49.36 | 49.36 | 3,444 |
| Dec 31, 2024 | 47.00 | 50.29 | 46.94 | 49.81 | 49.81 | 38,885 |
| Dec 30, 2024 | 50.99 | 50.99 | 47.75 | 47.90 | 47.90 | 82,475 |
| Dec 27, 2024 | 52.48 | 52.48 | 49.51 | 50.10 | 50.10 | 50,663 |
| Dec 26, 2024 | 55.00 | 56.00 | 52.30 | 52.48 | 52.48 | 52,114 |
| Dec 24, 2024 | 53.00 | 54.50 | 52.10 | 53.91 | 53.91 | 101,586 |
| Dec 23, 2024 | 52.54 | 54.50 | 50.56 | 52.25 | 52.25 | 105,635 |
| Dec 20, 2024 | 52.00 | 55.00 | 50.00 | 52.54 | 52.54 | 590,329 |
| Dec 19, 2024 | 44.50 | 49.47 | 44.50 | 47.57 | 47.57 | 21,827 |
| Dec 18, 2024 | 49.85 | 49.85 | 48.00 | 48.91 | 48.91 | 29,242 |
| Dec 17, 2024 | 51.65 | 51.65 | 48.35 | 49.28 | 49.28 | 49,163 |
| Dec 16, 2024 | 48.45 | 49.48 | 47.01 | 48.82 | 48.82 | 32,483 |
| Dec 13, 2024 | 47.89 | 49.35 | 47.00 | 47.50 | 47.50 | 35,044 |
| Dec 12, 2024 | 48.10 | 50.00 | 46.80 | 47.89 | 47.89 | 44,438 |
| Dec 11, 2024 | 48.01 | 49.49 | 47.10 | 47.75 | 47.75 | 68,563 |
| Dec 10, 2024 | 45.01 | 51.40 | 45.01 | 49.01 | 49.01 | 448,921 |
| Dec 9, 2024 | 43.00 | 46.50 | 43.00 | 45.46 | 45.46 | 79,462 |
| Dec 6, 2024 | 42.29 | 43.62 | 42.29 | 42.58 | 42.58 | 9,288 |
| Dec 5, 2024 | 42.95 | 44.10 | 42.00 | 42.29 | 42.29 | 42,775 |
| Dec 4, 2024 | 39.02 | 44.72 | 39.02 | 42.59 | 42.59 | 93,036 |
| Dec 3, 2024 | 40.49 | 40.49 | 38.50 | 39.02 | 39.02 | 44,489 |
| Dec 2, 2024 | 40.00 | 40.94 | 39.00 | 39.36 | 39.36 | 41,645 |
| Nov 29, 2024 | 39.10 | 40.70 | 39.10 | 39.94 | 39.94 | 14,199 |
| Nov 28, 2024 | 39.94 | 40.69 | 38.65 | 39.28 | 39.28 | 26,905 |
| Nov 27, 2024 | 39.58 | 39.90 | 38.60 | 39.42 | 39.42 | 30,720 |
| Nov 26, 2024 | 39.45 | 40.29 | 38.36 | 38.78 | 38.78 | 15,646 |
| Nov 25, 2024 | 40.90 | 40.90 | 38.90 | 39.38 | 39.38 | 33,096 |
| Nov 22, 2024 | 40.85 | 40.85 | 39.50 | 40.18 | 40.18 | 20,605 |
| Nov 21, 2024 | 39.00 | 40.49 | 39.00 | 39.85 | 39.85 | 7,078 |
| Nov 19, 2024 | 38.14 | 41.29 | 38.14 | 39.96 | 39.96 | 13,232 |
| Nov 18, 2024 | 41.97 | 41.97 | 37.83 | 38.79 | 38.79 | 23,718 |
| Nov 14, 2024 | 39.80 | 40.48 | 38.15 | 38.98 | 38.98 | 26,734 |
| Nov 13, 2024 | 40.10 | 40.10 | 37.99 | 38.37 | 38.37 | 30,247 |
| Nov 12, 2024 | 40.60 | 42.40 | 39.42 | 40.03 | 40.03 | 34,283 |
| Nov 11, 2024 | 42.01 | 42.90 | 39.50 | 40.25 | 40.25 | 49,194 |
| Nov 8, 2024 | 45.50 | 47.00 | 42.50 | 42.89 | 42.89 | 39,210 |
| Nov 7, 2024 | 47.72 | 48.99 | 44.22 | 44.81 | 44.81 | 83,474 |
| Nov 6, 2024 | 48.90 | 49.89 | 45.59 | 47.72 | 47.72 | 90,265 |
| Nov 5, 2024 | 44.64 | 47.00 | 42.45 | 46.02 | 46.02 | 158,507 |
| Nov 4, 2024 | 42.66 | 43.90 | 41.25 | 41.62 | 41.62 | 68,905 |
| Nov 1, 2024 | 41.00 | 41.70 | 40.00 | 41.12 | 41.12 | 29,510 |
| Oct 31, 2024 | 39.57 | 41.73 | 38.27 | 40.69 | 40.69 | 39,850 |
| Oct 30, 2024 | 38.90 | 39.95 | 37.55 | 38.79 | 38.79 | 28,932 |
| Oct 29, 2024 | 38.89 | 38.89 | 37.50 | 38.20 | 38.20 | 7,306 |
| Oct 28, 2024 | 38.00 | 38.75 | 37.16 | 37.99 | 37.99 | 18,302 |
| Oct 25, 2024 | 39.40 | 39.40 | 37.25 | 37.82 | 37.82 | 18,683 |
| Oct 24, 2024 | 40.00 | 40.78 | 38.73 | 39.40 | 39.40 | 9,705 |
| Oct 23, 2024 | 39.38 | 40.40 | 38.01 | 39.66 | 39.66 | 43,133 |
| Oct 22, 2024 | 41.40 | 41.40 | 37.83 | 38.54 | 38.54 | 32,834 |
| Oct 21, 2024 | 40.38 | 41.28 | 40.22 | 40.76 | 40.76 | 7,274 |
| Oct 18, 2024 | 39.99 | 41.80 | 39.02 | 40.45 | 40.45 | 25,971 |
| Oct 17, 2024 | 42.65 | 42.70 | 40.00 | 40.13 | 40.13 | 12,653 |
| Oct 16, 2024 | 39.55 | 41.38 | 39.55 | 40.81 | 40.81 | 9,340 |
| Oct 15, 2024 | 41.01 | 42.70 | 39.99 | 40.37 | 40.37 | 92,717 |
| Oct 14, 2024 | 41.82 | 41.90 | 41.01 | 41.68 | 41.68 | 4,381 |
| Oct 11, 2024 | 42.00 | 42.80 | 40.00 | 41.00 | 41.00 | 69,314 |
| Oct 10, 2024 | 43.20 | 43.20 | 41.07 | 41.48 | 41.48 | 12,876 |
| Oct 9, 2024 | 40.00 | 41.64 | 40.00 | 41.38 | 41.38 | 57,898 |
| Oct 8, 2024 | 40.73 | 41.45 | 39.00 | 39.31 | 39.31 | 72,196 |
| Oct 7, 2024 | 43.83 | 43.83 | 38.86 | 39.93 | 39.93 | 55,739 |
| Oct 4, 2024 | 43.00 | 43.67 | 42.11 | 42.64 | 42.64 | 13,851 |
| Oct 3, 2024 | 44.08 | 44.39 | 42.50 | 43.07 | 43.07 | 29,442 |
| Oct 1, 2024 | 42.15 | 43.94 | 42.15 | 43.22 | 43.22 | 17,634 |
| Sep 30, 2024 | 42.50 | 43.60 | 41.22 | 43.00 | 43.00 | 65,643 |
| Sep 27, 2024 | 44.58 | 44.58 | 42.24 | 42.52 | 42.52 | 56,926 |
| Sep 26, 2024 | 46.00 | 46.00 | 43.20 | 43.33 | 43.33 | 42,567 |
| Sep 25, 2024 | 45.30 | 45.30 | 44.17 | 45.03 | 45.03 | 23,602 |
| Sep 24, 2024 | 46.45 | 46.45 | 44.00 | 44.28 | 44.28 | 31,197 |
| Sep 23, 2024 | 45.74 | 45.98 | 44.99 | 45.04 | 45.04 | 16,055 |
| Sep 20, 2024 | 45.69 | 45.74 | 44.10 | 45.43 | 45.43 | 19,832 |
| Sep 19, 2024 | 46.70 | 46.70 | 44.26 | 44.82 | 44.82 | 31,530 |
| Sep 18, 2024 | 47.50 | 47.50 | 45.50 | 45.83 | 45.83 | 26,210 |
| Sep 17, 2024 | 46.29 | 47.65 | 46.00 | 46.14 | 46.14 | 47,822 |
| Sep 16, 2024 | 47.01 | 47.85 | 46.26 | 46.93 | 46.93 | 56,878 |
| Sep 13, 2024 | 48.90 | 48.90 | 45.50 | 46.59 | 46.59 | 121,235 |
| Sep 12, 2024 | 47.21 | 48.70 | 47.21 | 48.28 | 48.28 | 17,882 |
| Sep 11, 2024 | 48.95 | 48.95 | 47.50 | 47.68 | 47.68 | 23,477 |
| Sep 10, 2024 | 49.94 | 49.94 | 47.65 | 48.10 | 48.10 | 34,891 |
| Sep 9, 2024 | 48.01 | 49.70 | 48.01 | 48.98 | 48.98 | 27,080 |
| Sep 6, 2024 | 50.79 | 50.79 | 49.00 | 50.10 | 50.10 | 50,742 |
| Sep 5, 2024 | 48.80 | 50.93 | 48.80 | 49.28 | 49.28 | 17,105 |
| Sep 4, 2024 | 49.60 | 50.60 | 48.00 | 49.38 | 49.38 | 41,278 |
| Sep 3, 2024 | 50.75 | 50.75 | 48.12 | 48.40 | 48.40 | 19,812 |
| Sep 2, 2024 | 50.30 | 50.30 | 48.71 | 48.98 | 48.98 | 18,881 |
| Aug 30, 2024 | 50.99 | 50.99 | 49.00 | 50.32 | 50.32 | 63,127 |
| Aug 29, 2024 | 49.50 | 50.00 | 48.60 | 49.08 | 49.08 | 30,118 |
| Aug 28, 2024 | 50.75 | 51.00 | 48.81 | 49.53 | 49.53 | 37,055 |
| Aug 27, 2024 | 49.00 | 50.46 | 47.54 | 50.01 | 50.01 | 59,928 |
| Aug 26, 2024 | 49.99 | 51.02 | 47.60 | 48.04 | 48.04 | 152,677 |
| Aug 23, 2024 | 51.45 | 51.70 | 49.00 | 49.77 | 49.77 | 77,243 |
| Aug 22, 2024 | 48.00 | 51.80 | 48.00 | 50.80 | 50.80 | 190,327 |
| Aug 21, 2024 | 47.50 | 48.90 | 46.70 | 48.36 | 48.36 | 129,078 |
| Aug 20, 2024 | 48.60 | 48.60 | 46.42 | 46.49 | 46.49 | 165,269 |
| Aug 19, 2024 | 44.51 | 49.70 | 44.51 | 46.10 | 46.10 | 90,379 |
| Aug 16, 2024 | 44.30 | 45.94 | 44.30 | 45.33 | 45.33 | 18,999 |
| Aug 14, 2024 | 44.86 | 44.98 | 44.14 | 44.70 | 44.70 | 43,061 |
| Aug 13, 2024 | 46.10 | 46.10 | 44.51 | 44.86 | 44.86 | 34,005 |
| Aug 12, 2024 | 43.31 | 46.35 | 43.31 | 45.53 | 45.53 | 22,492 |
| Aug 9, 2024 | 46.67 | 46.67 | 45.22 | 45.60 | 45.60 | 11,737 |
| Aug 8, 2024 | 46.15 | 46.92 | 45.31 | 46.26 | 46.26 | 24,337 |
| Aug 7, 2024 | 43.16 | 46.45 | 43.16 | 46.09 | 46.09 | 18,355 |
| Aug 6, 2024 | 44.00 | 46.06 | 41.76 | 44.17 | 44.17 | 60,768 |
| Aug 5, 2024 | 45.65 | 45.69 | 43.77 | 43.87 | 43.87 | 35,028 |
| Aug 2, 2024 | 47.04 | 47.44 | 45.25 | 46.07 | 46.07 | 37,164 |
| Aug 1, 2024 | 47.91 | 47.91 | 46.24 | 46.74 | 46.74 | 98,043 |
| Jul 31, 2024 | 45.77 | 46.24 | 45.44 | 46.24 | 46.24 | 127,856 |
| Jul 30, 2024 | 43.78 | 44.04 | 43.07 | 44.04 | 44.04 | 27,303 |
| Jul 29, 2024 | 40.80 | 42.10 | 40.06 | 41.95 | 41.95 | 42,850 |
| Jul 26, 2024 | 41.78 | 41.78 | 39.90 | 40.10 | 40.10 | 59,446 |
| Jul 25, 2024 | 40.19 | 40.68 | 39.45 | 40.47 | 40.47 | 29,613 |
| Jul 24, 2024 | 41.50 | 41.50 | 39.75 | 40.19 | 40.19 | 50,076 |
| Jul 23, 2024 | 43.70 | 43.70 | 40.61 | 41.21 | 41.21 | 28,493 |
| Jul 22, 2024 | 43.90 | 43.90 | 41.10 | 41.83 | 41.83 | 17,961 |
| Jul 19, 2024 | 42.95 | 42.95 | 42.00 | 42.29 | 42.29 | 36,863 |
| Jul 18, 2024 | 43.30 | 43.30 | 42.65 | 42.76 | 42.76 | 19,852 |
| Jul 16, 2024 | 44.00 | 44.24 | 42.25 | 42.77 | 42.77 | 49,296 |
| Jul 15, 2024 | 44.88 | 44.88 | 43.02 | 43.58 | 43.58 | 22,548 |
| Jul 12, 2024 | 43.39 | 44.06 | 42.61 | 43.30 | 43.30 | 35,952 |
| Jul 11, 2024 | 43.93 | 43.93 | 42.05 | 42.87 | 42.87 | 77,605 |
| Jul 10, 2024 | 45.40 | 45.40 | 42.82 | 43.07 | 43.07 | 38,107 |
| Jul 9, 2024 | 45.80 | 45.80 | 44.00 | 44.54 | 44.54 | 46,801 |
| Jul 8, 2024 | 46.20 | 46.20 | 45.00 | 45.37 | 45.37 | 53,640 |
| Jul 5, 2024 | 47.05 | 47.05 | 45.50 | 46.59 | 46.59 | 42,757 |
| Jul 4, 2024 | 45.97 | 46.89 | 45.17 | 45.71 | 45.71 | 37,712 |
| Jul 3, 2024 | 45.68 | 47.20 | 44.56 | 45.07 | 45.07 | 57,011 |
| Jul 2, 2024 | 45.51 | 46.94 | 45.51 | 46.30 | 46.30 | 15,876 |
| Jul 1, 2024 | 46.95 | 46.95 | 45.57 | 46.10 | 46.10 | 14,167 |
| Jun 28, 2024 | 46.94 | 46.94 | 45.71 | 46.35 | 46.35 | 14,821 |
| Jun 27, 2024 | 47.16 | 48.67 | 45.82 | 46.25 | 46.25 | 48,066 |
| Jun 26, 2024 | 47.14 | 48.50 | 46.50 | 48.05 | 48.05 | 54,039 |
| Jun 25, 2024 | 45.66 | 47.39 | 45.66 | 46.22 | 46.22 | 61,366 |
| Jun 24, 2024 | 46.98 | 47.25 | 46.07 | 46.59 | 46.59 | 14,539 |
| Jun 21, 2024 | 47.40 | 47.40 | 45.45 | 46.04 | 46.04 | 29,999 |
| Jun 20, 2024 | 47.59 | 47.59 | 45.52 | 46.15 | 46.15 | 53,765 |
| Jun 19, 2024 | 47.50 | 47.50 | 45.00 | 46.66 | 46.66 | 66,051 |
| Jun 18, 2024 | 49.17 | 49.17 | 46.05 | 46.64 | 46.64 | 122,394 |
| Jun 14, 2024 | 48.94 | 48.94 | 47.55 | 48.21 | 48.21 | 37,209 |
| Jun 13, 2024 | 49.80 | 49.80 | 47.55 | 48.25 | 48.25 | 31,264 |
| Jun 12, 2024 | 48.03 | 49.90 | 48.00 | 48.97 | 48.97 | 16,157 |
| Jun 11, 2024 | 49.90 | 50.80 | 47.52 | 48.03 | 48.03 | 45,475 |
| Jun 10, 2024 | 48.40 | 50.20 | 48.05 | 49.89 | 49.89 | 21,003 |
| Jun 7, 2024 | 46.50 | 48.58 | 46.25 | 48.28 | 48.28 | 19,681 |
| Jun 6, 2024 | 47.10 | 48.63 | 45.55 | 46.61 | 46.61 | 37,671 |
| Jun 5, 2024 | 47.50 | 47.89 | 44.01 | 46.32 | 46.32 | 32,983 |
| Jun 4, 2024 | 49.00 | 49.27 | 45.89 | 45.90 | 45.90 | 45,220 |
| Jun 3, 2024 | 48.55 | 50.46 | 47.05 | 48.30 | 48.30 | 58,092 |
| May 31, 2024 | 49.37 | 50.00 | 47.80 | 49.00 | 49.00 | 46,304 |
| May 30, 2024 | 50.30 | 50.30 | 47.80 | 49.37 | 49.37 | 41,556 |
| May 29, 2024 | 50.50 | 50.50 | 48.50 | 48.68 | 48.68 | 25,808 |
| May 28, 2024 | 49.96 | 50.90 | 48.61 | 50.20 | 50.20 | 32,223 |
| May 27, 2024 | 48.25 | 51.25 | 48.25 | 49.18 | 49.18 | 45,421 |
| May 24, 2024 | 50.00 | 50.96 | 48.40 | 50.38 | 50.38 | 37,027 |
| May 23, 2024 | 49.39 | 51.20 | 49.00 | 49.13 | 49.13 | 96,869 |
| May 22, 2024 | 54.00 | 54.98 | 51.30 | 51.30 | 51.30 | 96,106 |
| May 21, 2024 | 56.90 | 56.90 | 53.17 | 54.00 | 54.00 | 110,337 |
| May 17, 2024 | 57.44 | 57.44 | 54.40 | 55.78 | 55.78 | 114,580 |
| May 16, 2024 | 57.95 | 57.95 | 54.99 | 55.47 | 55.47 | 39,730 |
| May 15, 2024 | 56.30 | 57.59 | 55.70 | 56.07 | 56.07 | 18,251 |
| May 14, 2024 | 56.45 | 56.70 | 54.99 | 56.22 | 56.22 | 52,492 |
| May 13, 2024 | 56.92 | 57.00 | 54.99 | 55.68 | 55.68 | 29,620 |
| May 10, 2024 | 56.20 | 57.85 | 55.21 | 56.92 | 56.92 | 19,461 |
| May 9, 2024 | 58.00 | 58.39 | 55.50 | 56.30 | 56.30 | 16,783 |
| May 8, 2024 | 58.06 | 59.37 | 57.20 | 57.35 | 57.35 | 67,972 |
| May 7, 2024 | 59.70 | 60.98 | 58.05 | 58.51 | 58.51 | 108,662 |
| May 6, 2024 | 62.00 | 62.00 | 59.12 | 59.54 | 59.54 | 15,782 |
| May 3, 2024 | 62.10 | 62.10 | 59.19 | 60.85 | 60.85 | 20,518 |
| May 2, 2024 | 61.80 | 62.50 | 60.00 | 60.85 | 60.85 | 19,816 |
| Apr 30, 2024 | 61.00 | 62.10 | 60.63 | 61.80 | 61.80 | 36,904 |
| Apr 29, 2024 | 61.49 | 61.49 | 57.66 | 60.66 | 60.66 | 106,016 |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.11
-0.28%
TEBRX Teberg
22.89
-0.04%
TGVNX TCW Relative Value Mid Cap N
25.56
+0.39%
TGVOX TCW Relative Value Mid Cap I
26.54
+0.34%
BIPIX ProFunds Biotechnology UltraSector Fund
38.12
+2.09%
BIPSX ProFunds Biotechnology UltraSector Fund
19.83
+2.06%
NSRKX Northern World Selection Index K
21.94
+0.09%
NSRIX Northern World Selection Index I
21.93
+0.09%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.93
+0.12%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.43
+1.18%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
37.27
+1.17%
SLRYX SEI Large Cap Growth Y (SIMT)
40.09
0.00%
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.57
+1.16%
LSHEX Kinetics Spin-Off and Corp Rest No Load
39.39
+1.16%
SELCX SEI Large Cap Growth F (SIMT)
39.63
0.00%
SPGIX SEI Large Cap Growth I (SIMT)
37.06
0.00%
GIOTX GMO Intl Developed Equity Allc III
19.67
+1.08%
BISMX Brandes International Small Cap Equity Fund
21.56
+1.08%
CIVIX Causeway International Value Instl
20.70
+1.07%
BISRX Brandes International Small Cap Equity Fund
21.71
+1.07%
BISAX Brandes International Small Cap Equity Fund
21.39
+1.04%
BINCX Brandes International Small Cap Equity Fund
20.43
+1.04%
CIVVX Causeway International Value Inv
20.51
+1.03%
GMOIX GMO International Equity Fund
28.48
+1.03%
SAISX SA International Small Company
21.93
+1.01%
HJSIX Hennessy Japan Small Cap Institutional
18.18
+1.00%
NGRRX Nuveen International Value I
31.33
+1.00%
HNINX Harbor International Retirement
48.59
+1.00%
GMCFX GMO International Equity Fund
28.43
+0.99%
ENPIX ProFunds UltraSector Energy Fund
36.89
+0.99%
HJPSX Hennessy Japan Small Cap Investor
18.46
+0.98%
FSPCX Fidelity Select Insurance Port
91.46
+0.98%
ENPSX ProFunds UltraSector Energy Fund
31.22
+0.97%
FEURX First Eagle Gold R6
37.13
+0.95%
QICLX AQR International Multi-Style I
15.01
+0.94%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
19.31
+0.94%
INIIX VanEck International Investors Gold I
21.73
+0.93%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
20.77
+0.92%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
19.69
+0.92%
INIVX VanEck International Investors Gold A
15.32
+0.92%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
19.90
+0.91%
CIOVX Causeway International Opps Inv
16.73
+0.90%
WWNPX Kinetics Paradigm No Load
154.87
+0.90%
KNPYX Kinetics Paradigm Instl
157.16
+0.90%
CIOIX Causeway International Opps Inst
16.88
+0.90%
KNPAX Kinetics Paradigm Adv A
146.80
+0.89%
INIYX VanEck International Investors Gold Y
15.90
+0.89%
KNPCX Kinetics Paradigm Adv C
130.17
+0.88%
PWGAX PACE International Equity A
18.33
+0.88%
KSCYX Kinetics Small Cap Opportunities Inst
194.00
+0.87%
URITX Victory International Fund
29.07
+0.87%
AGCVX American Century Global Small Cap Inv
17.45
+0.87%
KSOAX Kinetics Small Cap Opportunities Adv A
180.88
+0.86%
KSCOX Kinetics Small Cap Opportunities No Load
189.05
+0.86%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.69
+0.86%
TGIRX Thornburg International Equity R6
29.22
+0.86%
KSOCX Kinetics Small Cap Opportunities Adv C
168.94
+0.86%
TIVRX Thornburg International Equity R5
29.36
+0.86%
AGCSX American Century Global Small Cap I
17.71
+0.85%
THGCX Thornburg International Equity C
23.84
+0.85%
UIIFX Victory International Fund
28.61
+0.85%
AGCTX American Century Global Small Cap R6
17.90
+0.85%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.78
+0.84%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.62
+0.84%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.70
+0.84%
FIUIX Fidelity Telecom and Utilities
33.81
+0.84%
PCIEX PACE International Equity P
18.13
+0.83%
TGVRX Thornburg International Equity R3
28.06
+0.83%
VIHAX Vanguard Intl Hi Div Yld Adm
36.62
+0.83%
TRTIX T. Rowe Price International Value Eq I
19.55
+0.83%
BTMKX iShares MSCI EAFE Intl Idx K
17.11
+0.82%
TGVAX Thornburg International Equity A
28.11
+0.82%
TGVIX Thornburg International Equity I
29.39
+0.82%
RRIGX T. Rowe Price International Value Eq R
19.61
+0.82%
TROZX T. Rowe Price International Value Eq Z
19.63
+0.82%
TRIGX T. Rowe Price International Value Eq
19.74
+0.82%
SIIEX Touchstone International Value Y
16.13
+0.81%
BIEAX Brandes International Equity Fund
23.64
+0.81%
PAIGX T. Rowe Price International Value Eq Adv
20.02
+0.81%
RMLPX Recurrent MLP & Infrastructure Class I
23.81
+0.80%
PIEQX T. Rowe Price International Eq Index
17.56
+0.80%
NQVRX Nuveen Multi Cap Value I
52.80
+0.80%
BIIEX Brandes International Equity Fund
23.90
+0.80%
THVRX Thornburg International Equity R4
27.77
+0.80%
BIERX Brandes International Equity Fund
24.12
+0.79%
NQVCX Nuveen Multi Cap Value C
48.31
+0.79%
NQVAX Nuveen Multi Cap Value A
52.19
+0.79%
BIECX Brandes International Equity Fund
23.14
+0.78%
NSMCX Nuveen Small/Mid Cap Value Fund
23.14
+0.78%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.72
+0.78%
GURAX NAA Risk Managed Real Estate A
31.15
+0.78%
CSRIX Cohen & Steers Instl Realty Shares
48.07
+0.78%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.22
+0.77%
HGASX Hennessy Gas Utility Institutional
28.72
+0.77%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.31
+0.77%
IHOVX Hartford International Opportunities R6
20.94
+0.77%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.33
+0.77%
MAIIX iShares MSCI EAFE International Index Fund
17.08
+0.77%
CSJCX Cohen & Steers Realty Shares C
65.71
+0.77%
BRIFX Baron Real Estate Income Retail
15.80
+0.77%