BSE - Delayed Quote INR
Anupam Rasayan India Ltd (ANURAS.BO)
1,040.75
-1.35
(-0.13%)
At close: June 6 at 3:29:14 PM 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1,050.00 | 1,055.00 | 1,031.75 | 1,040.75 | 1,040.75 | 11,334 |
| Jun 5, 2025 | 1,023.60 | 1,048.00 | 1,023.60 | 1,042.10 | 1,042.10 | 7,033 |
| Jun 4, 2025 | 1,000.00 | 1,030.75 | 997.15 | 1,023.60 | 1,023.60 | 14,927 |
| Jun 3, 2025 | 983.00 | 1,008.15 | 983.00 | 1,001.80 | 1,001.80 | 4,560 |
| Jun 2, 2025 | 1,009.85 | 1,009.90 | 990.55 | 1,003.05 | 1,003.05 | 2,474 |
| May 30, 2025 | 998.95 | 1,011.00 | 985.00 | 1,003.60 | 1,003.60 | 8,145 |
| May 29, 2025 | 990.05 | 994.45 | 980.25 | 988.70 | 988.70 | 6,598 |
| May 28, 2025 | 990.10 | 996.25 | 979.75 | 991.70 | 991.70 | 2,090 |
| May 27, 2025 | 991.60 | 995.00 | 976.50 | 989.55 | 989.55 | 6,761 |
| May 26, 2025 | 985.00 | 996.25 | 945.75 | 991.55 | 991.55 | 47,750 |
| May 23, 2025 | 969.95 | 971.00 | 934.00 | 942.20 | 942.20 | 3,905 |
| May 22, 2025 | 960.00 | 964.45 | 952.30 | 956.20 | 956.20 | 1,514 |
| May 21, 2025 | 963.00 | 970.35 | 954.30 | 959.40 | 959.40 | 5,683 |
| May 20, 2025 | 954.95 | 969.30 | 931.95 | 963.05 | 963.05 | 13,666 |
| May 19, 2025 | 945.05 | 962.90 | 940.00 | 957.95 | 957.95 | 12,439 |
| May 16, 2025 | 962.50 | 973.70 | 941.50 | 947.55 | 947.55 | 15,726 |
| May 15, 2025 | 889.85 | 961.00 | 889.80 | 957.75 | 957.75 | 40,681 |
| May 14, 2025 | 889.75 | 910.00 | 889.75 | 896.50 | 896.50 | 5,047 |
| May 13, 2025 | 881.05 | 915.80 | 881.05 | 907.85 | 907.85 | 4,814 |
| May 12, 2025 | 929.95 | 929.95 | 889.60 | 896.30 | 896.30 | 7,636 |
| May 9, 2025 | 865.00 | 900.00 | 858.80 | 893.95 | 893.95 | 3,626 |
| May 8, 2025 | 885.60 | 927.90 | 879.30 | 885.05 | 885.05 | 27,228 |
| May 7, 2025 | 851.00 | 911.25 | 851.00 | 905.15 | 905.15 | 16,820 |
| May 6, 2025 | 870.90 | 889.95 | 865.40 | 877.80 | 877.80 | 14,030 |
| May 5, 2025 | 874.10 | 885.00 | 859.80 | 872.60 | 872.60 | 5,287 |
| May 2, 2025 | 874.65 | 876.80 | 853.30 | 872.45 | 872.45 | 10,132 |
| Apr 30, 2025 | 858.75 | 879.90 | 842.90 | 868.80 | 868.80 | 23,026 |
| Apr 29, 2025 | 869.50 | 875.15 | 849.70 | 860.80 | 860.80 | 11,844 |
| Apr 28, 2025 | 857.40 | 879.00 | 847.85 | 858.05 | 858.05 | 34,411 |
| Apr 25, 2025 | 859.90 | 867.05 | 807.25 | 857.40 | 857.40 | 35,825 |
| Apr 24, 2025 | 814.00 | 855.00 | 809.00 | 848.55 | 848.55 | 19,852 |
| Apr 23, 2025 | 813.90 | 820.30 | 791.40 | 813.25 | 813.25 | 13,842 |
| Apr 22, 2025 | 800.95 | 823.15 | 796.00 | 803.30 | 803.30 | 10,116 |
| Apr 21, 2025 | 810.05 | 812.00 | 798.00 | 801.05 | 801.05 | 9,630 |
| Apr 17, 2025 | 795.10 | 810.40 | 783.35 | 809.95 | 809.95 | 309,890 |
| Apr 16, 2025 | 744.05 | 809.00 | 741.65 | 795.85 | 795.85 | 17,605 |
| Apr 15, 2025 | 704.00 | 762.20 | 695.85 | 749.55 | 749.55 | 265,622 |
| Apr 11, 2025 | 717.10 | 726.45 | 695.00 | 714.25 | 714.25 | 11,560 |
| Apr 9, 2025 | 710.25 | 738.25 | 690.00 | 717.10 | 717.10 | 9,969 |
| Apr 8, 2025 | 733.10 | 733.10 | 696.10 | 717.80 | 717.80 | 1,669 |
| Apr 7, 2025 | 714.65 | 717.60 | 688.00 | 707.15 | 707.15 | 4,037 |
| Apr 4, 2025 | 750.05 | 775.70 | 736.55 | 763.45 | 763.45 | 3,931 |
| Apr 3, 2025 | 739.05 | 767.85 | 739.05 | 762.85 | 762.85 | 3,356 |
| Apr 2, 2025 | 753.95 | 755.25 | 744.90 | 750.00 | 750.00 | 2,170 |
| Apr 1, 2025 | 767.75 | 767.75 | 748.85 | 754.65 | 754.65 | 2,278 |
| Mar 28, 2025 | 747.05 | 770.50 | 742.60 | 762.55 | 762.55 | 2,848 |
| Mar 27, 2025 | 771.00 | 771.00 | 729.90 | 746.65 | 746.65 | 14,892 |
| Mar 26, 2025 | 758.00 | 783.45 | 733.65 | 771.80 | 771.80 | 7,682 |
| Mar 25, 2025 | 760.00 | 772.80 | 750.55 | 755.75 | 755.75 | 9,149 |
| Mar 24, 2025 | 771.00 | 772.85 | 760.00 | 768.70 | 768.70 | 1,835 |
| Mar 21, 2025 | 784.45 | 784.45 | 767.00 | 770.55 | 770.55 | 5,106 |
| Mar 20, 2025 | 781.00 | 784.65 | 771.00 | 775.45 | 775.45 | 3,926 |
| Mar 19, 2025 | 770.05 | 795.40 | 770.05 | 781.55 | 781.55 | 4,801 |
| Mar 18, 2025 | 767.00 | 793.00 | 765.55 | 789.30 | 789.30 | 7,745 |
| Mar 17, 2025 | 781.25 | 781.25 | 761.00 | 765.75 | 765.75 | 4,354 |
| Mar 13, 2025 | 781.05 | 789.50 | 779.85 | 781.90 | 781.90 | 3,798 |
| Mar 12, 2025 | 794.00 | 800.05 | 775.20 | 782.45 | 782.45 | 7,187 |
| Mar 11, 2025 | 802.05 | 810.55 | 781.30 | 788.30 | 788.30 | 34,217 |
| Mar 10, 2025 | 781.00 | 791.95 | 764.50 | 787.70 | 787.70 | 14,199 |
| Mar 7, 2025 | 750.10 | 784.40 | 750.10 | 780.35 | 780.35 | 19,450 |
| Mar 6, 2025 | 732.25 | 768.35 | 732.25 | 764.95 | 764.95 | 13,854 |
| Mar 5, 2025 | 727.95 | 758.50 | 718.15 | 751.90 | 751.90 | 24,602 |
| Mar 4, 2025 | 681.00 | 741.95 | 665.00 | 730.10 | 730.10 | 38,729 |
| Mar 3, 2025 | 634.05 | 738.50 | 602.00 | 712.10 | 712.10 | 34,256 |
| Feb 28, 2025 | 620.00 | 641.70 | 600.95 | 634.05 | 634.05 | 6,670 |
| Feb 27, 2025 | 637.45 | 643.00 | 613.65 | 628.35 | 628.35 | 4,239 |
| Feb 25, 2025 | 637.00 | 643.00 | 626.20 | 634.80 | 634.80 | 1,868 |
| Feb 24, 2025 | 640.10 | 644.70 | 631.00 | 637.40 | 637.40 | 2,812 |
| Feb 21, 2025 | 642.90 | 655.10 | 627.95 | 638.20 | 638.20 | 3,577 |
| Feb 20, 2025 | 664.15 | 664.15 | 635.00 | 642.90 | 642.90 | 4,287 |
| Feb 19, 2025 | 629.40 | 652.15 | 624.75 | 632.40 | 632.40 | 5,243 |
| Feb 18, 2025 | 683.90 | 683.90 | 602.00 | 636.95 | 636.95 | 8,465 |
| Feb 17, 2025 | 669.90 | 669.90 | 624.80 | 644.60 | 644.60 | 12,527 |
| Feb 14, 2025 | 693.40 | 734.70 | 660.00 | 670.05 | 670.05 | 33,527 |
| Feb 13, 2025 | 689.75 | 696.00 | 662.60 | 671.45 | 671.45 | 3,294 |
| Feb 12, 2025 | 708.35 | 708.70 | 687.00 | 693.50 | 693.50 | 3,787 |
| Feb 11, 2025 | 740.00 | 746.20 | 711.40 | 723.10 | 723.10 | 1,946 |
| Feb 10, 2025 | 732.35 | 760.00 | 723.65 | 747.65 | 747.65 | 11,784 |
| Feb 7, 2025 | 715.10 | 735.70 | 715.10 | 732.35 | 732.35 | 2,466 |
| Feb 6, 2025 | 715.10 | 753.00 | 715.10 | 733.30 | 733.30 | 4,657 |
| Feb 5, 2025 | 700.05 | 725.00 | 700.05 | 715.55 | 715.55 | 4,907 |
| Feb 4, 2025 | 710.00 | 712.35 | 697.65 | 711.70 | 711.70 | 1,309 |
| Feb 3, 2025 | 691.70 | 716.15 | 682.45 | 703.65 | 703.65 | 4,688 |
| Feb 1, 2025 | 693.00 | 698.00 | 684.00 | 694.15 | 694.15 | 1,465 |
| Jan 31, 2025 | 679.30 | 695.80 | 674.55 | 689.80 | 689.80 | 4,065 |
| Jan 30, 2025 | 659.70 | 685.00 | 659.25 | 681.05 | 681.05 | 3,834 |
| Jan 29, 2025 | 651.55 | 662.60 | 633.30 | 654.30 | 654.30 | 5,582 |
| Jan 28, 2025 | 669.05 | 669.05 | 651.45 | 655.10 | 655.10 | 1,211 |
| Jan 27, 2025 | 671.05 | 683.25 | 659.25 | 667.35 | 667.35 | 4,873 |
| Jan 24, 2025 | 703.85 | 703.90 | 682.15 | 689.65 | 689.65 | 1,631 |
| Jan 23, 2025 | 689.00 | 705.40 | 684.65 | 703.35 | 703.35 | 1,396 |
| Jan 22, 2025 | 694.05 | 703.70 | 683.45 | 689.60 | 689.60 | 1,650 |
| Jan 21, 2025 | 697.60 | 705.65 | 693.50 | 696.20 | 696.20 | 2,239 |
| Jan 20, 2025 | 691.70 | 705.25 | 688.40 | 697.60 | 697.60 | 2,788 |
| Jan 17, 2025 | 689.80 | 700.20 | 686.45 | 691.70 | 691.70 | 1,654 |
| Jan 16, 2025 | 683.95 | 690.70 | 674.40 | 686.75 | 686.75 | 17,903 |
| Jan 15, 2025 | 687.75 | 687.75 | 671.75 | 673.70 | 673.70 | 2,621 |
| Jan 14, 2025 | 699.25 | 699.25 | 675.95 | 683.40 | 683.40 | 2,801 |
| Jan 13, 2025 | 690.00 | 699.70 | 667.00 | 686.40 | 686.40 | 8,416 |
| Jan 10, 2025 | 707.20 | 707.20 | 686.10 | 693.25 | 693.25 | 4,772 |
| Jan 9, 2025 | 697.00 | 730.95 | 697.00 | 717.95 | 717.95 | 2,780 |
| Jan 8, 2025 | 706.85 | 709.10 | 701.05 | 701.55 | 701.55 | 1,927 |
| Jan 7, 2025 | 715.00 | 717.10 | 706.95 | 709.55 | 709.55 | 1,284 |
| Jan 6, 2025 | 714.20 | 729.25 | 707.00 | 709.80 | 709.80 | 7,315 |
| Jan 3, 2025 | 729.80 | 730.10 | 722.15 | 728.95 | 728.95 | 1,538 |
| Jan 2, 2025 | 724.20 | 730.15 | 720.70 | 729.55 | 729.55 | 2,130 |
| Jan 1, 2025 | 721.45 | 726.70 | 719.45 | 723.75 | 723.75 | 513 |
| Dec 31, 2024 | 747.80 | 747.80 | 712.95 | 721.30 | 721.30 | 4,291 |
| Dec 30, 2024 | 709.35 | 747.95 | 709.35 | 729.80 | 729.80 | 2,913 |
| Dec 27, 2024 | 714.00 | 721.85 | 711.75 | 713.55 | 713.55 | 1,983 |
| Dec 26, 2024 | 723.30 | 725.35 | 709.40 | 710.15 | 710.15 | 1,957 |
| Dec 24, 2024 | 725.20 | 726.20 | 720.05 | 722.90 | 722.90 | 1,095 |
| Dec 23, 2024 | 723.45 | 734.35 | 712.60 | 718.50 | 718.50 | 2,763 |
| Dec 20, 2024 | 731.35 | 735.15 | 713.45 | 718.55 | 718.55 | 4,142 |
| Dec 19, 2024 | 731.50 | 741.35 | 729.00 | 734.75 | 734.75 | 2,085 |
| Dec 18, 2024 | 735.00 | 748.40 | 735.00 | 744.20 | 744.20 | 2,465 |
| Dec 17, 2024 | 753.00 | 753.00 | 739.30 | 744.70 | 744.70 | 1,820 |
| Dec 16, 2024 | 755.10 | 765.00 | 750.50 | 752.05 | 752.05 | 1,205 |
| Dec 13, 2024 | 750.00 | 758.50 | 737.20 | 754.65 | 754.65 | 5,173 |
| Dec 12, 2024 | 753.05 | 767.00 | 747.70 | 760.95 | 760.95 | 4,982 |
| Dec 11, 2024 | 774.40 | 782.55 | 764.10 | 767.15 | 767.15 | 18,683 |
| Dec 10, 2024 | 753.95 | 778.50 | 741.20 | 770.80 | 770.80 | 32,922 |
| Dec 9, 2024 | 732.50 | 738.10 | 730.75 | 736.10 | 736.10 | 1,591 |
| Dec 6, 2024 | 740.45 | 740.45 | 731.05 | 734.50 | 734.50 | 1,113 |
| Dec 5, 2024 | 726.05 | 741.40 | 726.05 | 738.65 | 738.65 | 5,215 |
| Dec 4, 2024 | 731.80 | 743.80 | 731.80 | 739.90 | 739.90 | 1,619 |
| Dec 3, 2024 | 739.00 | 740.90 | 734.50 | 736.15 | 736.15 | 2,302 |
| Dec 2, 2024 | 730.00 | 744.00 | 726.00 | 736.30 | 736.30 | 758 |
| Nov 29, 2024 | 737.25 | 739.80 | 730.50 | 732.80 | 732.80 | 1,391 |
| Nov 28, 2024 | 724.95 | 742.50 | 724.95 | 737.30 | 737.30 | 3,047 |
| Nov 27, 2024 | 730.55 | 730.55 | 722.20 | 724.95 | 724.95 | 1,693 |
| Nov 26, 2024 | 730.60 | 734.20 | 723.65 | 732.75 | 732.75 | 1,754 |
| Nov 25, 2024 | 728.05 | 742.00 | 722.60 | 731.15 | 731.15 | 1,258 |
| Nov 22, 2024 | 720.90 | 738.30 | 720.00 | 732.65 | 732.65 | 1,845 |
| Nov 21, 2024 | 734.00 | 734.00 | 712.00 | 725.20 | 725.20 | 3,778 |
| Nov 19, 2024 | 718.50 | 737.70 | 718.50 | 731.45 | 731.45 | 1,746 |
| Nov 18, 2024 | 726.05 | 727.75 | 711.00 | 712.50 | 712.50 | 2,322 |
| Nov 14, 2024 | 716.80 | 742.35 | 708.10 | 734.55 | 734.55 | 1,513 |
| Nov 13, 2024 | 723.15 | 729.10 | 703.85 | 722.35 | 722.35 | 3,095 |
| Nov 12, 2024 | 727.00 | 741.00 | 727.00 | 728.90 | 728.90 | 1,510 |
| Nov 11, 2024 | 730.60 | 739.65 | 726.20 | 737.15 | 737.15 | 1,485 |
| Nov 8, 2024 | 734.90 | 743.75 | 730.45 | 735.45 | 735.45 | 1,163 |
| Nov 7, 2024 | 735.65 | 743.30 | 734.00 | 735.55 | 735.55 | 13,941 |
| Nov 6, 2024 | 735.00 | 738.30 | 733.35 | 736.05 | 736.05 | 6,004 |
| Nov 4, 2024 | 754.35 | 754.35 | 722.75 | 728.80 | 728.80 | 10,850 |
| Nov 1, 2024 | 738.00 | 739.15 | 732.05 | 736.05 | 736.05 | 872 |
| Oct 31, 2024 | 726.10 | 740.95 | 725.00 | 735.25 | 735.25 | 885 |
| Oct 29, 2024 | 703.50 | 738.50 | 703.50 | 723.05 | 723.05 | 8,013 |
| Oct 28, 2024 | 690.95 | 736.40 | 672.75 | 724.30 | 724.30 | 7,716 |
| Oct 25, 2024 | 701.50 | 701.50 | 677.85 | 686.60 | 686.60 | 5,833 |
| Oct 24, 2024 | 700.55 | 701.70 | 693.00 | 698.30 | 698.30 | 2,782 |
| Oct 23, 2024 | 695.05 | 705.00 | 691.35 | 700.55 | 700.55 | 1,640 |
| Oct 22, 2024 | 745.10 | 745.10 | 696.60 | 701.60 | 701.60 | 4,167 |
| Oct 21, 2024 | 726.00 | 733.00 | 716.30 | 724.95 | 724.95 | 2,534 |
| Oct 18, 2024 | 731.00 | 731.00 | 712.80 | 726.65 | 726.65 | 700 |
| Oct 17, 2024 | 738.00 | 738.00 | 718.80 | 721.30 | 721.30 | 2,981 |
| Oct 16, 2024 | 730.00 | 730.35 | 723.10 | 729.60 | 729.60 | 751 |
| Oct 15, 2024 | 730.20 | 736.75 | 721.70 | 723.45 | 723.45 | 4,295 |
| Oct 14, 2024 | 739.30 | 739.30 | 731.30 | 733.15 | 733.15 | 2,112 |
| Oct 11, 2024 | 732.00 | 737.50 | 732.00 | 735.70 | 735.70 | 304 |
| Oct 10, 2024 | 738.70 | 740.60 | 731.00 | 733.80 | 733.80 | 546 |
| Oct 9, 2024 | 740.80 | 744.05 | 734.55 | 735.60 | 735.60 | 1,711 |
| Oct 8, 2024 | 731.00 | 745.30 | 727.00 | 737.70 | 737.70 | 4,461 |
| Oct 7, 2024 | 750.00 | 750.00 | 716.90 | 735.35 | 735.35 | 2,833 |
| Oct 4, 2024 | 754.05 | 754.40 | 737.00 | 746.20 | 746.20 | 2,500 |
| Oct 3, 2024 | 760.50 | 784.60 | 750.30 | 752.30 | 752.30 | 4,058 |
| Oct 1, 2024 | 725.05 | 779.90 | 725.05 | 766.05 | 766.05 | 9,264 |
| Sep 30, 2024 | 722.25 | 743.10 | 722.25 | 736.35 | 736.35 | 1,096 |
| Sep 27, 2024 | 737.00 | 744.60 | 722.00 | 727.70 | 727.70 | 9,095 |
| Sep 26, 2024 | 741.60 | 741.60 | 734.00 | 737.00 | 737.00 | 1,600 |
| Sep 25, 2024 | 752.45 | 752.45 | 736.05 | 739.80 | 739.80 | 4,721 |
| Sep 24, 2024 | 755.00 | 755.00 | 741.00 | 741.90 | 741.90 | 3,909 |
| Sep 23, 2024 | 745.00 | 751.95 | 743.80 | 747.20 | 747.20 | 1,496 |
| Sep 20, 2024 | 749.00 | 754.00 | 742.00 | 746.10 | 746.10 | 1,462 |
| Sep 19, 2024 | 760.00 | 760.80 | 745.00 | 750.10 | 750.10 | 4,441 |
| Sep 18, 2024 | 768.90 | 768.90 | 756.05 | 758.10 | 758.10 | 2,943 |
| Sep 17, 2024 | 0.75 Dividend | |||||
| Sep 17, 2024 | 776.20 | 776.20 | 758.55 | 764.00 | 764.00 | 8,209 |
| Sep 16, 2024 | 765.05 | 770.00 | 762.65 | 764.20 | 763.45 | 2,660 |
| Sep 13, 2024 | 776.00 | 776.00 | 762.30 | 769.35 | 768.59 | 7,772 |
| Sep 12, 2024 | 769.85 | 774.95 | 762.30 | 769.10 | 768.35 | 8,386 |
| Sep 11, 2024 | 770.20 | 779.30 | 766.00 | 769.85 | 769.09 | 13,161 |
| Sep 10, 2024 | 764.25 | 773.35 | 764.25 | 770.20 | 769.44 | 2,522 |
| Sep 9, 2024 | 770.00 | 770.00 | 759.20 | 764.25 | 763.50 | 6,939 |
| Sep 6, 2024 | 775.00 | 775.00 | 761.00 | 762.40 | 761.65 | 4,504 |
| Sep 5, 2024 | 777.70 | 780.75 | 765.00 | 766.65 | 765.90 | 1,112 |
| Sep 4, 2024 | 767.75 | 779.20 | 767.75 | 772.30 | 771.54 | 1,817 |
| Sep 3, 2024 | 768.85 | 780.20 | 764.10 | 775.75 | 774.99 | 1,050 |
| Sep 2, 2024 | 769.90 | 780.10 | 765.00 | 767.45 | 766.70 | 2,522 |
| Aug 30, 2024 | 780.00 | 785.85 | 772.60 | 777.10 | 776.34 | 687 |
| Aug 29, 2024 | 783.30 | 784.70 | 772.35 | 774.30 | 773.54 | 1,248 |
| Aug 28, 2024 | 770.00 | 787.15 | 770.00 | 783.15 | 782.38 | 4,821 |
| Aug 26, 2024 | 780.40 | 788.20 | 772.95 | 775.85 | 775.09 | 3,401 |
| Aug 23, 2024 | 798.25 | 799.35 | 775.95 | 780.40 | 779.63 | 4,131 |
| Aug 22, 2024 | 811.95 | 811.95 | 792.00 | 800.00 | 799.21 | 9,401 |
| Aug 21, 2024 | 800.00 | 809.50 | 800.00 | 807.45 | 806.66 | 1,192 |
| Aug 20, 2024 | 809.00 | 809.00 | 799.75 | 804.05 | 803.26 | 7,051 |
| Aug 19, 2024 | 809.00 | 809.00 | 799.95 | 802.75 | 801.96 | 3,570 |
| Aug 16, 2024 | 787.00 | 808.00 | 780.00 | 803.85 | 803.06 | 7,657 |
| Aug 14, 2024 | 760.00 | 795.55 | 737.95 | 786.30 | 785.53 | 23,085 |
| Aug 13, 2024 | 773.40 | 780.50 | 763.05 | 775.55 | 774.79 | 5,475 |
| Aug 12, 2024 | 770.00 | 777.40 | 770.00 | 772.05 | 771.29 | 2,656 |
| Aug 9, 2024 | 784.10 | 784.60 | 771.60 | 779.35 | 778.59 | 3,278 |
| Aug 8, 2024 | 779.05 | 784.15 | 776.20 | 779.00 | 778.24 | 2,022 |
| Aug 7, 2024 | 776.00 | 783.30 | 776.00 | 780.20 | 779.43 | 5,946 |
| Aug 6, 2024 | 794.85 | 794.85 | 776.30 | 779.80 | 779.03 | 2,923 |
| Aug 5, 2024 | 779.00 | 783.65 | 760.05 | 779.25 | 778.49 | 5,173 |
| Aug 2, 2024 | 793.90 | 795.00 | 781.60 | 786.65 | 785.88 | 14,320 |
| Aug 1, 2024 | 789.80 | 819.00 | 785.60 | 796.10 | 795.32 | 51,426 |
| Jul 31, 2024 | 786.45 | 786.60 | 779.60 | 784.25 | 783.48 | 7,324 |
| Jul 30, 2024 | 782.90 | 787.10 | 778.55 | 782.90 | 782.13 | 21,317 |
| Jul 29, 2024 | 782.15 | 785.90 | 777.50 | 782.80 | 782.03 | 3,232 |
| Jul 26, 2024 | 780.40 | 790.40 | 778.00 | 780.65 | 779.88 | 3,317 |
| Jul 25, 2024 | 788.00 | 796.40 | 776.85 | 778.95 | 778.19 | 9,271 |
| Jul 24, 2024 | 799.05 | 799.95 | 785.50 | 793.10 | 792.32 | 9,190 |
| Jul 23, 2024 | 800.00 | 803.40 | 757.00 | 797.10 | 796.32 | 12,760 |
| Jul 22, 2024 | 775.00 | 800.00 | 764.05 | 796.75 | 795.97 | 21,119 |
| Jul 19, 2024 | 789.95 | 789.95 | 779.00 | 785.55 | 784.78 | 4,383 |
| Jul 18, 2024 | 780.00 | 795.05 | 770.70 | 781.75 | 780.98 | 25,895 |
| Jul 16, 2024 | 754.25 | 782.00 | 748.90 | 776.75 | 775.99 | 22,385 |
| Jul 15, 2024 | 756.50 | 758.45 | 747.40 | 754.60 | 753.86 | 3,090 |
| Jul 12, 2024 | 740.00 | 755.45 | 740.00 | 750.10 | 749.36 | 1,254 |
| Jul 11, 2024 | 745.00 | 747.45 | 741.00 | 745.05 | 744.32 | 3,730 |
| Jul 10, 2024 | 753.90 | 753.90 | 733.70 | 748.10 | 747.37 | 3,981 |
| Jul 9, 2024 | 755.00 | 755.00 | 740.00 | 743.80 | 743.07 | 4,103 |
| Jul 8, 2024 | 761.05 | 765.95 | 751.55 | 754.00 | 753.26 | 10,012 |
| Jul 5, 2024 | 764.50 | 766.60 | 760.05 | 763.05 | 762.30 | 2,425 |
| Jul 4, 2024 | 765.90 | 767.00 | 763.05 | 764.50 | 763.75 | 1,361 |
| Jul 3, 2024 | 774.55 | 774.55 | 763.65 | 766.40 | 765.65 | 6,758 |
| Jul 2, 2024 | 770.00 | 771.25 | 761.10 | 765.40 | 764.65 | 7,403 |
| Jul 1, 2024 | 760.35 | 770.95 | 760.35 | 769.95 | 769.19 | 3,185 |
| Jun 28, 2024 | 765.00 | 773.00 | 762.45 | 764.55 | 763.80 | 4,683 |
| Jun 27, 2024 | 769.95 | 771.55 | 761.00 | 768.00 | 767.25 | 2,338 |
| Jun 26, 2024 | 771.45 | 772.75 | 766.10 | 769.15 | 768.40 | 4,357 |
| Jun 25, 2024 | 777.85 | 777.90 | 768.90 | 771.65 | 770.89 | 5,075 |
| Jun 24, 2024 | 778.15 | 780.00 | 768.65 | 774.30 | 773.54 | 4,754 |
| Jun 21, 2024 | 789.95 | 789.95 | 775.75 | 778.15 | 777.39 | 5,578 |
| Jun 20, 2024 | 790.00 | 792.50 | 780.00 | 782.35 | 781.58 | 3,978 |
| Jun 19, 2024 | 791.25 | 791.25 | 778.00 | 781.85 | 781.08 | 2,758 |
| Jun 18, 2024 | 790.00 | 793.90 | 784.60 | 790.35 | 789.57 | 8,245 |
| Jun 14, 2024 | 789.95 | 792.00 | 781.25 | 788.90 | 788.13 | 2,343 |
| Jun 13, 2024 | 781.40 | 789.35 | 777.20 | 783.10 | 782.33 | 3,875 |
| Jun 12, 2024 | 775.50 | 783.15 | 775.50 | 781.25 | 780.48 | 8,612 |
| Jun 11, 2024 | 779.00 | 780.00 | 769.65 | 777.10 | 776.34 | 4,969 |
| Jun 10, 2024 | 771.00 | 777.50 | 762.00 | 773.10 | 772.34 | 5,819 |
| Jun 7, 2024 | 772.00 | 773.70 | 766.80 | 769.25 | 768.50 | 31,838 |
| Jun 6, 2024 | 770.00 | 775.75 | 769.25 | 771.10 | 770.34 | 3,345 |
Related Tickers
SYIEF Symrise AG
123.57
+6.29%
AKZOF Akzo Nobel N.V.
69.51
+3.89%
MTX Minerals Technologies Inc.
57.76
-0.05%
KWR Quaker Chemical Corporation
109.65
+2.55%
FSI Flexible Solutions International, Inc.
4.3200
-1.14%
PPG PPG Industries, Inc.
112.60
+1.20%
ECL Ecolab Inc.
267.06
+0.05%
LYB LyondellBasell Industries N.V.
56.54
+1.69%