Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Free Realtime Quote INR
532217.BO,0P0000BW8C,22362 (532217.BO)
66.92
+1.31
+(2.00%)
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 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 230 |
| Feb 18, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 50 |
| Feb 17, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 10 |
| Feb 14, 2025 | 37.46 | 38.95 | 37.46 | 38.95 | 38.95 | 55 |
| Feb 13, 2025 | 39.00 | 39.00 | 38.22 | 38.22 | 38.22 | 151 |
| Feb 12, 2025 | 38.18 | 39.00 | 38.18 | 39.00 | 39.00 | 111 |
| Feb 11, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Feb 10, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Feb 7, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 45 |
| Feb 6, 2025 | 40.00 | 40.00 | 38.57 | 38.57 | 38.57 | 12 |
| Feb 5, 2025 | 38.58 | 39.35 | 38.58 | 39.35 | 39.35 | 100 |
| Feb 4, 2025 | 37.08 | 38.58 | 37.08 | 38.58 | 38.58 | 546 |
| Feb 3, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 25 |
| Jan 31, 2025 | 39.77 | 39.77 | 39.38 | 39.38 | 39.38 | 2,128 |
| Jan 30, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 2,010 |
| Jan 29, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 2,016 |
| Jan 28, 2025 | 41.82 | 42.23 | 41.82 | 41.82 | 41.82 | 46 |
| Jan 27, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Jan 24, 2025 | 43.35 | 43.54 | 43.34 | 43.54 | 43.54 | 24,141 |
| Jan 23, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 80,493 |
| Jan 22, 2025 | 39.50 | 39.50 | 39.45 | 39.50 | 39.50 | 80,354 |
| Jan 21, 2025 | 35.85 | 37.64 | 35.85 | 37.62 | 37.62 | 63,957 |
| Jan 20, 2025 | 34.15 | 35.85 | 32.45 | 35.85 | 35.85 | 62,596 |
| Jan 17, 2025 | 33.01 | 34.15 | 31.70 | 34.15 | 34.15 | 172 |
| Jan 16, 2025 | 33.90 | 33.90 | 32.83 | 33.34 | 33.34 | 64 |
| Jan 15, 2025 | 33.90 | 34.55 | 32.25 | 34.55 | 34.55 | 292 |
| Jan 14, 2025 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | 2 |
| Jan 13, 2025 | 33.50 | 34.00 | 32.30 | 34.00 | 34.00 | 11,568 |
| Jan 10, 2025 | 32.65 | 34.00 | 32.45 | 34.00 | 34.00 | 302 |
| Jan 9, 2025 | 34.68 | 34.68 | 33.06 | 34.15 | 34.15 | 1,109 |
| Jan 8, 2025 | 36.50 | 36.50 | 34.68 | 34.68 | 34.68 | 1,094 |
| Jan 7, 2025 | 36.50 | 36.50 | 34.95 | 36.50 | 36.50 | 2,665 |
| Jan 6, 2025 | 37.24 | 37.24 | 34.70 | 36.75 | 36.75 | 542 |
| Jan 3, 2025 | 36.49 | 38.41 | 36.49 | 36.51 | 36.51 | 9,885 |
| Jan 2, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 49 |
| Jan 1, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 166 |
| Dec 31, 2024 | 44.78 | 44.78 | 42.55 | 42.55 | 42.55 | 258 |
| Dec 30, 2024 | 46.19 | 47.00 | 44.78 | 44.78 | 44.78 | 464 |
| Dec 27, 2024 | 48.62 | 49.00 | 47.13 | 47.13 | 47.13 | 576 |
| Dec 26, 2024 | 53.00 | 53.00 | 49.61 | 49.61 | 49.61 | 277 |
| Dec 24, 2024 | 56.50 | 56.50 | 52.22 | 52.22 | 52.22 | 29 |
| Dec 23, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 547 |
| Dec 20, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Dec 19, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 1,000 |
| Dec 18, 2024 | 58.00 | 62.40 | 58.00 | 58.10 | 58.10 | 523 |
| Dec 17, 2024 | 59.90 | 60.90 | 59.90 | 60.50 | 60.50 | 199 |
| Dec 16, 2024 | 61.00 | 61.00 | 56.35 | 59.90 | 59.90 | 1,670 |
| Dec 13, 2024 | 62.54 | 62.54 | 57.00 | 59.17 | 59.17 | 2,690 |
| Dec 12, 2024 | 64.26 | 64.26 | 59.85 | 59.86 | 59.86 | 875 |
| Dec 11, 2024 | 57.50 | 63.35 | 57.50 | 63.00 | 63.00 | 165 |
| Dec 10, 2024 | 62.96 | 62.96 | 60.42 | 60.42 | 60.42 | 182 |
| Dec 9, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| Dec 6, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 69 |
| Dec 5, 2024 | 66.05 | 66.05 | 65.23 | 65.23 | 65.23 | 2 |
| Dec 4, 2024 | 62.08 | 65.40 | 62.08 | 65.23 | 65.23 | 363 |
| Dec 3, 2024 | 64.90 | 64.90 | 64.00 | 64.00 | 64.00 | 53 |
| Dec 2, 2024 | 63.00 | 64.90 | 63.00 | 64.90 | 64.90 | 120 |
| Nov 29, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 3 |
| Nov 28, 2024 | 63.50 | 63.50 | 62.70 | 62.70 | 62.70 | 1,353 |
| Nov 27, 2024 | 64.05 | 66.25 | 63.04 | 66.00 | 66.00 | 8,050 |
| Nov 26, 2024 | 66.40 | 66.40 | 66.35 | 66.35 | 66.35 | 11 |
| Nov 25, 2024 | 63.77 | 66.90 | 62.13 | 64.10 | 64.10 | 1,649 |
| Nov 22, 2024 | 61.55 | 65.45 | 61.55 | 65.40 | 65.40 | 170 |
| Nov 21, 2024 | 60.50 | 63.85 | 60.50 | 63.62 | 63.62 | 206 |
| Nov 19, 2024 | 68.00 | 68.00 | 61.83 | 61.88 | 61.88 | 1,544 |
| Nov 18, 2024 | 66.00 | 66.00 | 63.28 | 65.07 | 65.07 | 1,788 |
| Nov 14, 2024 | 66.50 | 66.50 | 63.21 | 63.27 | 63.27 | 1,449 |
| Nov 13, 2024 | 70.00 | 71.00 | 66.50 | 66.50 | 66.50 | 1,645 |
| Nov 12, 2024 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 477 |
| Nov 11, 2024 | 66.00 | 67.33 | 66.00 | 67.33 | 67.33 | 1,104 |
| Nov 8, 2024 | 67.12 | 70.45 | 63.77 | 64.13 | 64.13 | 4,456 |
| Nov 7, 2024 | 72.00 | 72.00 | 67.10 | 67.12 | 67.12 | 254 |
| Nov 6, 2024 | 76.00 | 76.00 | 69.31 | 69.31 | 69.31 | 6,656 |
| Nov 5, 2024 | 74.90 | 75.95 | 69.83 | 72.95 | 72.95 | 2,808 |
| Nov 4, 2024 | 74.59 | 74.59 | 67.50 | 73.50 | 73.50 | 629 |
| Nov 1, 2024 | 77.70 | 77.70 | 70.31 | 71.04 | 71.04 | 2,871 |
| Oct 31, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 140 |
| Oct 30, 2024 | 64.85 | 71.66 | 64.85 | 71.50 | 71.50 | 2,140 |
| Oct 29, 2024 | 71.20 | 71.40 | 65.06 | 68.26 | 68.26 | 8,509 |
| Oct 28, 2024 | 63.83 | 68.00 | 62.19 | 68.00 | 68.00 | 38,615 |
| Oct 25, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 8,275 |
| Oct 24, 2024 | 66.46 | 69.90 | 66.46 | 68.90 | 68.90 | 754 |
| Oct 23, 2024 | 66.46 | 69.95 | 66.46 | 69.95 | 69.95 | 383 |
| Oct 22, 2024 | 71.15 | 71.15 | 66.93 | 69.95 | 69.95 | 116 |
| Oct 21, 2024 | 68.00 | 70.45 | 68.00 | 70.45 | 70.45 | 115 |
| Oct 18, 2024 | 68.55 | 70.45 | 65.13 | 70.35 | 70.35 | 723 |
| Oct 17, 2024 | 72.15 | 73.00 | 68.55 | 68.55 | 68.55 | 136 |
| Oct 16, 2024 | 74.75 | 74.75 | 72.15 | 72.15 | 72.15 | 802 |
| Oct 15, 2024 | 72.10 | 77.16 | 71.11 | 75.00 | 75.00 | 2,431 |
| Oct 14, 2024 | 75.50 | 75.50 | 69.26 | 74.85 | 74.85 | 5,458 |
| Oct 11, 2024 | 71.95 | 75.40 | 68.42 | 72.90 | 72.90 | 7,905 |
| Oct 10, 2024 | 75.60 | 75.60 | 68.40 | 71.95 | 71.95 | 536 |
| Oct 9, 2024 | 73.60 | 75.00 | 69.92 | 72.00 | 72.00 | 1,045 |
| Oct 8, 2024 | 69.46 | 73.65 | 69.46 | 73.60 | 73.60 | 3,906 |
| Oct 7, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 101 |
| Oct 4, 2024 | 71.25 | 78.75 | 71.25 | 76.95 | 76.95 | 1,800 |
| Oct 3, 2024 | 73.00 | 78.40 | 71.46 | 75.00 | 75.00 | 2,350 |
| Oct 1, 2024 | 81.06 | 81.06 | 75.13 | 75.13 | 75.13 | 2,572 |
| Sep 30, 2024 | 78.19 | 80.01 | 72.47 | 79.08 | 79.08 | 10,176 |
| Sep 27, 2024 | 72.68 | 76.29 | 72.68 | 76.28 | 76.28 | 444 |
| Sep 26, 2024 | 73.40 | 73.40 | 69.72 | 72.68 | 72.68 | 1,048 |
| Sep 25, 2024 | 73.58 | 73.58 | 69.95 | 73.38 | 73.38 | 3,629 |
| Sep 24, 2024 | 67.80 | 71.00 | 67.80 | 70.08 | 70.08 | 5,653 |
| Sep 23, 2024 | 73.92 | 77.61 | 70.23 | 71.36 | 71.36 | 13,179 |
| Sep 20, 2024 | 77.81 | 79.45 | 73.92 | 73.92 | 73.92 | 4,923 |
| Sep 19, 2024 | 79.44 | 81.79 | 77.81 | 77.81 | 77.81 | 1,777 |
| Sep 18, 2024 | 78.67 | 81.90 | 78.66 | 81.90 | 81.90 | 1,581 |
| Sep 17, 2024 | 79.00 | 83.09 | 78.94 | 82.80 | 82.80 | 4,224 |
| Sep 16, 2024 | 86.00 | 87.18 | 83.09 | 83.09 | 83.09 | 6,485 |
| Sep 13, 2024 | 76.89 | 83.09 | 75.19 | 83.09 | 83.09 | 15,765 |
| Sep 12, 2024 | 80.00 | 80.00 | 75.05 | 79.14 | 79.14 | 19,242 |
| Sep 11, 2024 | 82.69 | 82.69 | 74.89 | 78.98 | 78.98 | 5,868 |
| Sep 10, 2024 | 74.55 | 82.39 | 74.55 | 78.83 | 78.83 | 38,258 |
| Sep 9, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 1,149 |
| Sep 6, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 16,723 |
| Sep 5, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 1,115 |
| Sep 4, 2024 | 85.26 | 86.00 | 85.26 | 86.00 | 86.00 | 26,249 |
| Sep 3, 2024 | 90.52 | 90.52 | 86.99 | 86.99 | 86.99 | 9,026 |
| Sep 2, 2024 | 88.00 | 88.76 | 85.29 | 88.76 | 88.76 | 7,721 |
| Aug 30, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 18,711 |
| Aug 29, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 4,526 |
| Aug 28, 2024 | 85.32 | 85.32 | 83.65 | 83.65 | 83.65 | 1,620 |
| Aug 27, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 5,411 |
| Aug 26, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 18,675 |
| Aug 23, 2024 | 78.84 | 80.41 | 78.84 | 80.41 | 80.41 | 3,974 |
| Aug 22, 2024 | 75.76 | 78.84 | 75.76 | 78.84 | 78.84 | 4,252 |
| Aug 21, 2024 | 74.28 | 77.30 | 74.28 | 77.30 | 77.30 | 7,025 |
| Aug 20, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1,501 |
| Aug 19, 2024 | 80.45 | 80.45 | 77.33 | 77.33 | 77.33 | 5,606 |
| Aug 16, 2024 | 78.90 | 78.90 | 78.70 | 78.90 | 78.90 | 7,916 |
| Aug 14, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 10,184 |
| Aug 13, 2024 | 76.00 | 76.00 | 74.50 | 75.85 | 75.85 | 4,493 |
| Aug 12, 2024 | 71.79 | 74.71 | 71.79 | 74.71 | 74.71 | 29,336 |
| Aug 9, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 552 |
| Aug 8, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 2,051 |
| Aug 7, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 12,702 |
| Aug 6, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 12,232 |
| Aug 5, 2024 | 79.92 | 79.92 | 79.39 | 79.39 | 79.39 | 10,209 |
| Aug 2, 2024 | 75.30 | 78.36 | 75.30 | 78.36 | 78.36 | 13,919 |
| Aug 1, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 9,595 |
| Jul 31, 2024 | 75.33 | 75.33 | 75.00 | 75.33 | 75.33 | 12,214 |
| Jul 30, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 834 |
| Jul 29, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 1,478 |
| Jul 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1,188 |
| Jul 25, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1,252 |
| Jul 24, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 933 |
| Jul 23, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 22,362 |
| Jul 22, 2024 | 65.60 | 65.61 | 65.60 | 65.61 | 65.61 | 585 |
| Jul 19, 2024 | 64.33 | 64.33 | 64.30 | 64.33 | 64.33 | 991 |
| Jul 18, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 15,290 |
| Jul 16, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 685 |
| Jul 15, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 4,720 |
| Jul 12, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 5,365 |
| Jul 11, 2024 | 58.29 | 58.29 | 58.00 | 58.29 | 58.29 | 37,548 |
| Jul 10, 2024 | 56.03 | 57.15 | 54.91 | 57.15 | 57.15 | 108,986 |
| Jul 9, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 35,195 |
| Jul 8, 2024 | 54.94 | 54.94 | 54.90 | 54.94 | 54.94 | 138,600 |
| Jul 5, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 2,625 |
| Jul 4, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 1,363 |
| Jul 3, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 2,450 |
| Jul 2, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1,375 |
| Jul 1, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 5,333 |
| Jun 28, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 46,650 |
| Jun 27, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 2,175 |
| Jun 26, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1,275 |
| Jun 25, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 7,505 |
| Jun 24, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 2,155 |
| Jun 21, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 25,221 |
| Jun 20, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 97,504 |
| Jun 19, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 44,227 |
| Jun 18, 2024 | 41.71 | 41.71 | 41.70 | 41.70 | 41.70 | 525 |
| Jun 14, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 9,441 |
| Jun 13, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 10,153 |
| Jun 12, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 4,552 |
| Jun 11, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 2,700 |
| Jun 10, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 4,100 |
| Jun 7, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 2,835 |
| Jun 6, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 13,188 |
| Jun 5, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 22,111 |
| Jun 4, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 135,024 |
| Jun 3, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 7,950 |
| May 31, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 14,774 |
| May 30, 2024 | 32.94 | 32.94 | 32.85 | 32.94 | 32.94 | 21,810 |
| May 29, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 122,593 |
| May 28, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 7,133 |
| May 27, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 33,727 |
| May 24, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 70,484 |
| May 23, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 10,589 |
| May 22, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 11,890 |
| May 21, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 9,158 |
| May 17, 2024 | 27.60 | 27.60 | 27.50 | 27.60 | 27.60 | 7,605 |
| May 16, 2024 | 27.07 | 27.07 | 27.06 | 27.06 | 27.06 | 5,315 |
| May 15, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 3,474 |
| May 14, 2024 | 26.02 | 26.02 | 26.00 | 26.02 | 26.02 | 5,800 |
| May 13, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 300 |
| May 10, 2024 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | 10,735 |
| May 9, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 250 |
| May 8, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 56,766 |
| May 7, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 6,051 |
| May 6, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 16,930 |
| May 3, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 660 |
| May 2, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 500 |
| Apr 30, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 5,420 |
| Apr 29, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 2,183 |
| Apr 26, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 4,354 |
| Apr 25, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 7,880 |
| Apr 24, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 12,146 |
| Apr 23, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1,301 |
| Apr 22, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 6,751 |
| Apr 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 17,077 |
| Apr 18, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1,058 |
| Apr 16, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,819 |
| Apr 15, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 23,008 |
| Apr 12, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 3,768 |
| Apr 10, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 736 |
| Apr 9, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,324 |
| Apr 8, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 20,141 |
| Apr 5, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 8,520 |
| Apr 4, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 34 |
| Apr 3, 2024 | 14.00 | 14.33 | 14.00 | 14.33 | 14.33 | 22,950 |
| Apr 2, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 18,944 |
| Apr 1, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 230 |
| Mar 28, 2024 | 11.80 | 12.39 | 11.80 | 12.39 | 12.39 | 897 |
| Mar 27, 2024 | 11.80 | 11.80 | 11.12 | 11.80 | 11.80 | 2,437 |
| Mar 26, 2024 | 10.99 | 11.24 | 10.27 | 11.24 | 11.24 | 22,568 |
| Mar 22, 2024 | 11.26 | 11.26 | 10.70 | 10.71 | 10.71 | 7,943 |
| Mar 21, 2024 | 11.31 | 12.00 | 11.26 | 11.26 | 11.26 | 3,124 |
| Mar 20, 2024 | 12.47 | 12.92 | 11.85 | 11.85 | 11.85 | 248 |
| Mar 19, 2024 | 14.50 | 14.50 | 12.47 | 12.47 | 12.47 | 3,939 |
| Mar 18, 2024 | 14.95 | 14.95 | 12.90 | 13.85 | 13.85 | 936 |
| Mar 14, 2024 | 15.50 | 16.40 | 13.95 | 13.97 | 13.97 | 1,984 |
| Mar 13, 2024 | 15.57 | 15.57 | 15.50 | 15.50 | 15.50 | 5,621 |
| Mar 12, 2024 | 16.98 | 17.52 | 16.00 | 16.60 | 16.60 | 3,667 |
| Mar 11, 2024 | 15.90 | 16.80 | 14.28 | 15.95 | 15.95 | 2,737 |
| Mar 7, 2024 | 17.02 | 17.02 | 15.53 | 15.81 | 15.81 | 612 |
| Mar 6, 2024 | 18.25 | 18.25 | 16.00 | 17.02 | 17.02 | 1,013 |
| Mar 5, 2024 | 19.20 | 19.20 | 16.41 | 17.00 | 17.00 | 2,490 |
| Mar 4, 2024 | 18.50 | 18.65 | 17.50 | 17.83 | 17.83 | 2,562 |
| Mar 1, 2024 | 15.53 | 16.99 | 14.29 | 16.99 | 16.99 | 1,228 |
| Feb 29, 2024 | 15.00 | 17.04 | 14.01 | 15.53 | 15.53 | 4,432 |
| Feb 28, 2024 | 15.06 | 17.10 | 15.00 | 15.50 | 15.50 | 2,111 |
| Feb 27, 2024 | 15.60 | 17.50 | 15.30 | 15.75 | 15.75 | 3,059 |
| Feb 26, 2024 | 17.00 | 19.50 | 16.20 | 16.98 | 16.98 | 1,256 |
| Feb 23, 2024 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 49 |
| Feb 22, 2024 | 18.10 | 19.45 | 17.10 | 17.43 | 17.43 | 4,613 |
| Feb 21, 2024 | 19.60 | 19.69 | 18.00 | 19.00 | 19.00 | 4,434 |
| Feb 20, 2024 | 18.00 | 19.95 | 18.00 | 18.51 | 18.51 | 9,064 |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
24.57
+1.95%
BIPIX ProFunds Biotechnology UltraSector Fund
47.14
+1.95%
KNPYX Kinetics Paradigm Instl
163.03
-0.13%
TARKX Tarkio
29.51
0.00%
KSCYX Kinetics Small Cap Opportunities Inst
201.32
+0.20%
KSCOX Kinetics Small Cap Opportunities No Load
196.26
+0.20%
KSOAX Kinetics Small Cap Opportunities Adv A
187.86
+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%
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%
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%
RISAX Manning & Napier Rainier Intl Discv S
23.61
-0.30%
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%
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%
LMVOX Lord Abbett Focused Small Cap Value F3
29.95
0.00%
LMVWX Lord Abbett Focused Small Cap Value R6
29.95
0.00%
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%
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%
JCONX Janus Henderson Contrarian Fund
29.63
0.00%
JACNX Janus Henderson Contrarian D
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%
USBOX Pear Tree Quality Fund
23.88
+0.55%
GQLIX GMO Quality I
34.56
+0.52%
GQESX GMO Quality Fund
34.62
+0.52%
GQETX GMO Quality Fund
34.68
+0.52%
GQLOX GMO Quality VI
34.68
+0.52%