BSE - Delayed Quote INR
Emkay Global Financial Services Limited (EMKAY.BO)
236.35
+4.60
+(1.98%)
At close: May 30 at 11:15:00 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 10 |
| May 29, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 325 |
| May 28, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | 300 |
| May 27, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 629 |
| May 26, 2025 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | 713 |
| May 23, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 1,707 |
| May 22, 2025 | 205.80 | 210.00 | 205.80 | 210.00 | 210.00 | 1,717 |
| May 21, 2025 | 210.10 | 210.10 | 210.00 | 210.00 | 210.00 | 113 |
| May 20, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1,155 |
| May 19, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 190 |
| May 14, 2025 | 189.10 | 198.45 | 189.10 | 198.45 | 198.45 | 502 |
| May 13, 2025 | 193.25 | 193.25 | 189.00 | 189.00 | 189.00 | 1,555 |
| May 12, 2025 | 183.90 | 184.05 | 183.90 | 184.05 | 184.05 | 276 |
| May 9, 2025 | 175.00 | 175.40 | 173.25 | 175.30 | 175.30 | 3,671 |
| May 8, 2025 | 191.90 | 191.90 | 182.35 | 182.35 | 182.35 | 1,019 |
| May 7, 2025 | 192.30 | 199.00 | 191.30 | 191.90 | 191.90 | 3,038 |
| May 6, 2025 | 211.50 | 211.95 | 201.20 | 201.20 | 201.20 | 1,263 |
| May 5, 2025 | 199.20 | 212.80 | 197.00 | 211.50 | 211.50 | 2,577 |
| May 2, 2025 | 201.35 | 203.00 | 201.35 | 203.00 | 203.00 | 1,221 |
| Apr 30, 2025 | 209.10 | 209.10 | 205.00 | 205.00 | 205.00 | 1,022 |
| Apr 29, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 1,330 |
| Apr 28, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 15 |
| Apr 25, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 20 |
| Apr 24, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 109 |
| Apr 23, 2025 | 208.00 | 212.15 | 208.00 | 209.05 | 209.05 | 411 |
| Apr 22, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 3,562 |
| Apr 21, 2025 | 210.00 | 213.90 | 205.80 | 205.80 | 205.80 | 8,581 |
| Apr 17, 2025 | 209.70 | 210.00 | 209.00 | 209.95 | 209.95 | 1,211 |
| Apr 16, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 10 |
| Apr 15, 2025 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | 927 |
| Apr 11, 2025 | 197.75 | 201.55 | 197.75 | 201.55 | 201.55 | 1,534 |
| Apr 9, 2025 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | 355 |
| Apr 8, 2025 | 206.00 | 206.00 | 205.85 | 205.85 | 205.85 | 457 |
| Apr 7, 2025 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | 3 |
| Apr 4, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 3,328 |
| Apr 3, 2025 | 202.00 | 210.10 | 202.00 | 210.10 | 210.10 | 55 |
| Apr 2, 2025 | 208.50 | 208.50 | 206.00 | 206.00 | 206.00 | 944 |
| Apr 1, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 12 |
| Mar 28, 2025 | 212.45 | 216.60 | 212.45 | 212.45 | 212.45 | 1,402 |
| Mar 27, 2025 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | 1,101 |
| Mar 26, 2025 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | 1,531 |
| Mar 25, 2025 | 225.65 | 225.65 | 216.05 | 225.65 | 225.65 | 1,748 |
| Mar 24, 2025 | 205.00 | 214.95 | 205.00 | 214.95 | 214.95 | 155 |
| Mar 21, 2025 | 204.00 | 204.75 | 204.00 | 204.75 | 204.75 | 213 |
| Mar 20, 2025 | 185.90 | 195.15 | 185.90 | 195.00 | 195.00 | 2,505 |
| Mar 19, 2025 | 183.70 | 185.90 | 183.70 | 185.90 | 185.90 | 500 |
| Mar 18, 2025 | 161.55 | 178.55 | 161.55 | 177.05 | 177.05 | 2,445 |
| Mar 17, 2025 | 170.65 | 178.55 | 170.05 | 170.05 | 170.05 | 1,544 |
| Mar 13, 2025 | 182.00 | 182.00 | 178.80 | 179.00 | 179.00 | 340 |
| Mar 12, 2025 | 184.35 | 184.35 | 181.15 | 182.00 | 182.00 | 168 |
| Mar 11, 2025 | 184.75 | 187.95 | 184.75 | 184.75 | 184.75 | 1,335 |
| Mar 10, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 238 |
| Mar 7, 2025 | 196.00 | 196.00 | 191.05 | 192.20 | 192.20 | 44,269 |
| Mar 6, 2025 | 190.00 | 192.40 | 190.00 | 192.40 | 192.40 | 2,879 |
| Mar 5, 2025 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 3,973 |
| Mar 4, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 115 |
| Mar 3, 2025 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | 272 |
| Feb 28, 2025 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | 740 |
| Feb 27, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 488 |
| Feb 25, 2025 | 212.00 | 212.00 | 208.55 | 208.55 | 208.55 | 50 |
| Feb 24, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 8 |
| Feb 21, 2025 | 218.00 | 218.00 | 217.10 | 217.10 | 217.10 | 70 |
| Feb 20, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 2,172 |
| Feb 19, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 148 |
| Feb 18, 2025 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | 23 |
| Feb 17, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | 228 |
| Feb 14, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 109 |
| Feb 13, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 6 |
| Feb 12, 2025 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 26 |
| Feb 11, 2025 | 265.50 | 265.50 | 252.25 | 252.25 | 252.25 | 58 |
| Feb 10, 2025 | 266.80 | 271.90 | 246.85 | 265.50 | 265.50 | 2,600 |
| Feb 7, 2025 | 256.00 | 259.90 | 255.00 | 259.80 | 259.80 | 2,094 |
| Feb 6, 2025 | 239.95 | 247.55 | 231.25 | 247.55 | 247.55 | 5,887 |
| Feb 5, 2025 | 228.40 | 235.80 | 224.00 | 235.80 | 235.80 | 1,177 |
| Feb 4, 2025 | 233.90 | 233.90 | 223.00 | 224.60 | 224.60 | 3,586 |
| Feb 3, 2025 | 239.85 | 239.85 | 227.00 | 228.00 | 228.00 | 1,340 |
| Feb 1, 2025 | 251.05 | 251.30 | 237.50 | 237.50 | 237.50 | 990 |
| Jan 31, 2025 | 247.45 | 250.05 | 247.45 | 250.00 | 250.00 | 15,622 |
| Jan 30, 2025 | 264.65 | 269.00 | 256.10 | 260.45 | 260.45 | 1,000 |
| Jan 29, 2025 | 275.95 | 285.20 | 268.20 | 268.20 | 268.20 | 1,210 |
| Jan 28, 2025 | 260.00 | 278.95 | 254.25 | 275.95 | 275.95 | 3,444 |
| Jan 27, 2025 | 282.90 | 282.90 | 265.70 | 265.70 | 265.70 | 1,735 |
| Jan 24, 2025 | 279.80 | 289.95 | 276.00 | 279.65 | 279.65 | 2,614 |
| Jan 23, 2025 | 272.10 | 280.00 | 272.10 | 280.00 | 280.00 | 152 |
| Jan 22, 2025 | 276.35 | 284.30 | 272.40 | 272.40 | 272.40 | 1,551 |
| Jan 21, 2025 | 293.00 | 294.95 | 281.60 | 284.90 | 284.90 | 3,118 |
| Jan 20, 2025 | 284.50 | 293.60 | 280.00 | 293.35 | 293.35 | 1,891 |
| Jan 17, 2025 | 270.65 | 282.85 | 270.65 | 281.75 | 281.75 | 2,778 |
| Jan 16, 2025 | 280.00 | 290.00 | 270.60 | 279.25 | 279.25 | 2,475 |
| Jan 15, 2025 | 291.00 | 299.80 | 276.45 | 280.25 | 280.25 | 3,189 |
| Jan 14, 2025 | 269.80 | 297.90 | 269.80 | 289.95 | 289.95 | 8,634 |
| Jan 13, 2025 | 298.80 | 298.80 | 284.00 | 284.00 | 284.00 | 1,461 |
| Jan 10, 2025 | 298.90 | 299.90 | 298.90 | 298.90 | 298.90 | 5,884 |
| Jan 9, 2025 | 312.10 | 312.10 | 305.00 | 305.00 | 305.00 | 2,351 |
| Jan 8, 2025 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | 157 |
| Jan 7, 2025 | 312.90 | 313.05 | 312.90 | 313.05 | 313.05 | 5,865 |
| Jan 6, 2025 | 320.00 | 321.00 | 310.00 | 312.95 | 312.95 | 5,980 |
| Jan 3, 2025 | 314.00 | 315.05 | 314.00 | 315.05 | 315.05 | 4,997 |
| Jan 2, 2025 | 303.20 | 308.90 | 303.20 | 308.90 | 308.90 | 2,007 |
| Jan 1, 2025 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | 2,149 |
| Dec 31, 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 1,935 |
| Dec 30, 2024 | 325.00 | 325.00 | 321.60 | 321.60 | 321.60 | 2,185 |
| Dec 27, 2024 | 328.60 | 328.60 | 328.15 | 328.15 | 328.15 | 642 |
| Dec 26, 2024 | 335.00 | 335.00 | 325.00 | 334.80 | 334.80 | 800 |
| Dec 24, 2024 | 331.00 | 331.05 | 330.00 | 330.25 | 330.25 | 466 |
| Dec 23, 2024 | 325.40 | 330.05 | 325.40 | 330.05 | 330.05 | 2,734 |
| Dec 20, 2024 | 335.50 | 335.50 | 332.00 | 332.00 | 332.00 | 2,561 |
| Dec 19, 2024 | 331.50 | 331.50 | 329.00 | 329.00 | 329.00 | 12,467 |
| Dec 18, 2024 | 331.75 | 331.75 | 318.75 | 325.00 | 325.00 | 274 |
| Dec 17, 2024 | 329.95 | 330.00 | 325.25 | 325.25 | 325.25 | 1,757 |
| Dec 16, 2024 | 338.00 | 338.00 | 331.85 | 331.85 | 331.85 | 4,360 |
| Dec 13, 2024 | 336.00 | 339.00 | 336.00 | 338.60 | 338.60 | 2,491 |
| Dec 12, 2024 | 339.00 | 346.20 | 339.00 | 340.25 | 340.25 | 942 |
| Dec 11, 2024 | 351.00 | 353.25 | 339.45 | 339.45 | 339.45 | 1,685 |
| Dec 10, 2024 | 360.00 | 360.45 | 346.35 | 346.35 | 346.35 | 1,425 |
| Dec 9, 2024 | 345.00 | 353.40 | 345.00 | 353.40 | 353.40 | 2,849 |
| Dec 6, 2024 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 4,042 |
| Dec 5, 2024 | 355.00 | 355.00 | 353.55 | 353.55 | 353.55 | 4,012 |
| Dec 4, 2024 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | 5,804 |
| Dec 3, 2024 | 363.00 | 368.15 | 359.00 | 368.10 | 368.10 | 12,539 |
| Dec 2, 2024 | 344.85 | 354.95 | 344.00 | 350.65 | 350.65 | 7,081 |
| Nov 29, 2024 | 356.00 | 356.00 | 332.20 | 338.05 | 338.05 | 5,384 |
| Nov 28, 2024 | 338.00 | 344.65 | 320.05 | 342.10 | 342.10 | 11,321 |
| Nov 27, 2024 | 313.25 | 328.90 | 304.10 | 328.25 | 328.25 | 23,447 |
| Nov 26, 2024 | 300.50 | 313.25 | 300.50 | 313.25 | 313.25 | 29,961 |
| Nov 25, 2024 | 298.30 | 298.35 | 291.25 | 298.35 | 298.35 | 8,924 |
| Nov 22, 2024 | 289.90 | 289.90 | 284.15 | 284.15 | 284.15 | 3,926 |
| Nov 21, 2024 | 290.00 | 290.00 | 289.90 | 289.90 | 289.90 | 570 |
| Nov 19, 2024 | 301.80 | 301.80 | 295.80 | 295.80 | 295.80 | 3,783 |
| Nov 18, 2024 | 314.10 | 314.10 | 301.80 | 301.80 | 301.80 | 11,397 |
| Nov 14, 2024 | 296.60 | 307.95 | 296.60 | 307.95 | 307.95 | 2,469 |
| Nov 13, 2024 | 304.10 | 314.90 | 302.65 | 302.65 | 302.65 | 4,953 |
| Nov 12, 2024 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | 218 |
| Nov 11, 2024 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | 156 |
| Nov 8, 2024 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | 16 |
| Nov 7, 2024 | 291.05 | 291.05 | 291.05 | 291.05 | 291.05 | 869 |
| Nov 6, 2024 | 285.35 | 285.35 | 285.35 | 285.35 | 285.35 | 51 |
| Nov 4, 2024 | 274.35 | 274.35 | 265.00 | 274.35 | 274.35 | 5,692 |
| Oct 31, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 200 |
| Oct 28, 2024 | 248.55 | 258.60 | 248.55 | 258.60 | 258.60 | 12,796 |
| Oct 25, 2024 | 254.50 | 254.50 | 253.60 | 253.60 | 253.60 | 380 |
| Oct 24, 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | 3,000 |
| Oct 23, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 598 |
| Oct 22, 2024 | 274.80 | 274.80 | 269.35 | 269.35 | 269.35 | 7,838 |
| Oct 21, 2024 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 331 |
| Oct 18, 2024 | 269.45 | 269.45 | 269.45 | 269.45 | 269.45 | 305 |
| Oct 17, 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 985 |
| Oct 16, 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | 1,019 |
| Oct 15, 2024 | 254.35 | 254.35 | 254.00 | 254.00 | 254.00 | 2,418 |
| Oct 14, 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 2,055 |
| Oct 11, 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | 2,331 |
| Oct 10, 2024 | 230.40 | 239.80 | 230.40 | 239.80 | 239.80 | 9,467 |
| Oct 9, 2024 | 247.15 | 248.00 | 234.80 | 235.10 | 235.10 | 3,812 |
| Oct 8, 2024 | 227.00 | 248.00 | 225.60 | 247.15 | 247.15 | 1,490 |
| Oct 7, 2024 | 250.00 | 251.50 | 234.25 | 237.30 | 237.30 | 5,956 |
| Oct 4, 2024 | 246.55 | 246.55 | 240.00 | 246.55 | 246.55 | 19,192 |
| Oct 3, 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | 13,801 |
| Oct 1, 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 128 |
| Sep 30, 2024 | 202.95 | 213.05 | 198.30 | 213.05 | 213.05 | 21,245 |
| Sep 27, 2024 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | 6,701 |
| Sep 26, 2024 | 196.35 | 199.00 | 196.35 | 199.00 | 199.00 | 2,355 |
| Sep 25, 2024 | 199.00 | 199.00 | 196.35 | 199.00 | 199.00 | 2,070 |
| Sep 24, 2024 | 198.95 | 199.10 | 195.15 | 199.10 | 199.10 | 2,356 |
| Sep 23, 2024 | 198.00 | 201.75 | 198.00 | 199.00 | 199.00 | 6,365 |
| Sep 20, 2024 | 206.15 | 206.15 | 200.00 | 202.00 | 202.00 | 10,442 |
| Sep 19, 2024 | 205.60 | 205.60 | 202.05 | 202.20 | 202.20 | 13,174 |
| Sep 18, 2024 | 197.15 | 204.90 | 197.15 | 202.05 | 202.05 | 12,244 |
| Sep 17, 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | 101,261 |
| Sep 16, 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 9,449 |
| Sep 13, 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 4,402 |
| Sep 12, 2024 | 187.95 | 189.65 | 186.00 | 189.65 | 189.65 | 17,721 |
| Sep 11, 2024 | 187.00 | 187.00 | 180.00 | 185.95 | 185.95 | 880 |
| Sep 10, 2024 | 181.75 | 183.50 | 181.75 | 183.50 | 183.50 | 1,312 |
| Sep 9, 2024 | 187.25 | 189.90 | 185.00 | 185.00 | 185.00 | 1,217 |
| Sep 6, 2024 | 187.25 | 187.25 | 185.00 | 187.25 | 187.25 | 8,517 |
| Sep 5, 2024 | 180.00 | 183.60 | 180.00 | 183.60 | 183.60 | 784 |
| Sep 4, 2024 | 180.55 | 180.70 | 177.20 | 180.00 | 180.00 | 2,962 |
| Sep 3, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 1,086 |
| Sep 2, 2024 | 185.00 | 185.00 | 184.20 | 184.20 | 184.20 | 300 |
| Aug 30, 2024 | 189.50 | 190.00 | 187.95 | 187.95 | 187.95 | 1,664 |
| Aug 29, 2024 | 189.50 | 189.50 | 186.35 | 189.50 | 189.50 | 709 |
| Aug 28, 2024 | 188.15 | 190.15 | 188.15 | 190.15 | 190.15 | 1,544 |
| Aug 26, 2024 | 183.40 | 188.00 | 183.40 | 188.00 | 188.00 | 2,314 |
| Aug 23, 2024 | 186.60 | 186.60 | 185.00 | 185.00 | 185.00 | 4,726 |
| Aug 22, 2024 | 183.00 | 186.60 | 183.00 | 186.60 | 186.60 | 11,365 |
| Aug 21, 2024 | 183.25 | 185.00 | 183.25 | 183.90 | 183.90 | 798 |
| Aug 20, 2024 | 185.50 | 185.50 | 183.20 | 183.20 | 183.20 | 3,637 |
| Aug 19, 2024 | 186.00 | 186.00 | 183.10 | 183.15 | 183.15 | 1,035 |
| Aug 16, 2024 | 189.85 | 189.85 | 186.20 | 186.20 | 186.20 | 4,524 |
| Aug 14, 2024 | 193.65 | 194.90 | 190.00 | 190.00 | 190.00 | 5,672 |
| Aug 13, 2024 | 208.85 | 208.85 | 191.00 | 193.65 | 193.65 | 19,006 |
| Aug 12, 2024 | 191.20 | 200.55 | 191.20 | 200.55 | 200.55 | 43,098 |
| Aug 9, 2024 | 189.90 | 191.00 | 186.00 | 191.00 | 191.00 | 41,296 |
| Aug 8, 2024 | 179.80 | 182.00 | 176.60 | 181.95 | 181.95 | 1,640 |
| Aug 7, 2024 | 178.65 | 183.45 | 172.00 | 178.35 | 178.35 | 6,601 |
| Aug 6, 2024 | 173.90 | 178.65 | 173.90 | 175.25 | 175.25 | 3,599 |
| Aug 5, 2024 | 178.70 | 178.70 | 170.10 | 170.15 | 170.15 | 2,693 |
| Aug 2, 2024 | 175.10 | 181.90 | 175.10 | 179.05 | 179.05 | 5,619 |
| Aug 1, 2024 | 1.5 Dividend | |||||
| Aug 1, 2024 | 192.00 | 193.20 | 182.00 | 183.05 | 183.05 | 6,517 |
| Jul 31, 2024 | 188.00 | 193.85 | 188.00 | 188.20 | 186.70 | 9,122 |
| Jul 30, 2024 | 180.00 | 184.65 | 176.00 | 184.65 | 183.18 | 1,349 |
| Jul 29, 2024 | 171.30 | 177.00 | 171.30 | 175.90 | 174.50 | 2,825 |
| Jul 26, 2024 | 172.00 | 177.00 | 171.00 | 174.75 | 173.36 | 3,654 |
| Jul 25, 2024 | 171.50 | 177.00 | 170.15 | 174.65 | 173.26 | 2,371 |
| Jul 24, 2024 | 172.00 | 173.60 | 171.50 | 173.60 | 172.22 | 2,524 |
| Jul 23, 2024 | 175.30 | 175.30 | 165.35 | 173.70 | 172.32 | 10,288 |
| Jul 22, 2024 | 162.15 | 173.80 | 161.70 | 171.85 | 170.48 | 3,106 |
| Jul 19, 2024 | 178.00 | 178.00 | 162.15 | 166.00 | 164.68 | 10,292 |
| Jul 18, 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 169.29 | 12,986 |
| Jul 16, 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 161.25 | 172 |
| Jul 15, 2024 | 155.25 | 159.95 | 152.60 | 154.85 | 153.62 | 2,943 |
| Jul 12, 2024 | 158.10 | 164.95 | 158.10 | 159.00 | 157.73 | 1,009 |
| Jul 11, 2024 | 160.15 | 164.70 | 159.00 | 163.65 | 162.35 | 2,202 |
| Jul 10, 2024 | 165.00 | 166.00 | 162.50 | 163.00 | 161.70 | 830 |
| Jul 9, 2024 | 167.50 | 168.00 | 162.00 | 165.00 | 163.68 | 2,023 |
| Jul 8, 2024 | 166.10 | 169.95 | 165.00 | 167.95 | 166.61 | 2,079 |
| Jul 5, 2024 | 172.80 | 172.80 | 166.00 | 168.00 | 166.66 | 5,255 |
| Jul 4, 2024 | 166.00 | 169.40 | 166.00 | 169.40 | 168.05 | 3,452 |
| Jul 3, 2024 | 154.40 | 162.70 | 154.40 | 161.35 | 160.06 | 14,042 |
| Jul 2, 2024 | 162.60 | 162.60 | 155.00 | 155.10 | 153.86 | 8,115 |
| Jul 1, 2024 | 160.05 | 164.95 | 160.05 | 163.00 | 161.70 | 4,294 |
| Jun 28, 2024 | 165.75 | 165.75 | 162.00 | 164.05 | 162.74 | 4,578 |
| Jun 27, 2024 | 167.70 | 167.95 | 164.00 | 164.05 | 162.74 | 4,160 |
| Jun 26, 2024 | 168.50 | 168.75 | 166.00 | 166.35 | 165.02 | 1,804 |
| Jun 25, 2024 | 172.55 | 172.55 | 168.00 | 168.00 | 166.66 | 3,362 |
| Jun 24, 2024 | 170.10 | 176.25 | 170.10 | 174.00 | 172.61 | 2,545 |
| Jun 21, 2024 | 170.10 | 178.50 | 170.10 | 173.55 | 172.17 | 1,018 |
| Jun 20, 2024 | 177.20 | 180.95 | 172.00 | 172.55 | 171.17 | 3,663 |
| Jun 19, 2024 | 175.50 | 178.50 | 171.20 | 177.20 | 175.79 | 3,833 |
| Jun 18, 2024 | 185.00 | 185.00 | 175.50 | 178.30 | 176.88 | 5,228 |
| Jun 14, 2024 | 194.90 | 194.90 | 181.85 | 184.70 | 183.23 | 12,027 |
| Jun 13, 2024 | 176.30 | 195.65 | 170.80 | 191.40 | 189.87 | 40,220 |
| Jun 12, 2024 | 185.30 | 186.15 | 173.90 | 176.25 | 174.85 | 18,956 |
| Jun 11, 2024 | 191.30 | 197.90 | 185.30 | 187.00 | 185.51 | 95,383 |
| Jun 10, 2024 | 155.95 | 190.80 | 155.90 | 187.45 | 185.96 | 69,443 |
| Jun 7, 2024 | 158.30 | 163.65 | 156.85 | 159.00 | 157.73 | 11,458 |
| Jun 6, 2024 | 162.05 | 163.00 | 153.55 | 156.40 | 155.15 | 8,788 |
| Jun 5, 2024 | 144.25 | 159.80 | 142.10 | 159.55 | 158.28 | 8,557 |
| Jun 4, 2024 | 151.05 | 156.90 | 141.90 | 145.30 | 144.14 | 4,107 |
| Jun 3, 2024 | 158.00 | 164.85 | 156.90 | 157.65 | 156.39 | 5,627 |
| May 31, 2024 | 155.65 | 165.85 | 155.65 | 158.00 | 156.74 | 5,003 |
| May 30, 2024 | 159.55 | 159.90 | 155.95 | 158.80 | 157.53 | 2,036 |
Related Tickers
DSECF Daiwa Securities Group Inc.
6.16
-12.25%
FDCT FDCTech, Inc.
0.0375
0.00%
CIFRW Cipher Mining Inc.
0.4000
-9.09%
MS-PQ Morgan Stanley
25.71
+1.54%
MRX Marex Group plc
43.16
+0.21%
GRYP Gryphon Digital Mining, Inc.
1.2000
+20.74%
ETOR eToro Group Ltd.
59.20
-4.62%
MS Morgan Stanley
128.03
-0.10%