NSE - Delayed Quote INR
Emkay Global Financial Services Limited (EMKAY.NS)
236.46
+4.63
+(2.00%)
At close: May 30 at 3:14:37 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 236.46 | 236.46 | 236.46 | 236.46 | 236.46 | 5,277 |
| May 29, 2025 | 231.83 | 231.83 | 231.83 | 231.83 | 231.83 | 2,501 |
| May 28, 2025 | 227.29 | 227.29 | 227.29 | 227.29 | 227.29 | 17,359 |
| May 27, 2025 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | 2,211 |
| May 26, 2025 | 218.48 | 218.48 | 218.48 | 218.48 | 218.48 | 7,542 |
| May 23, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 21,982 |
| May 22, 2025 | 210.00 | 210.00 | 204.82 | 210.00 | 210.00 | 14,050 |
| May 21, 2025 | 209.00 | 209.00 | 206.10 | 209.00 | 209.00 | 1,817 |
| May 20, 2025 | 211.00 | 210.14 | 210.14 | 210.14 | 210.14 | 394 |
| May 19, 2025 | 214.43 | 214.43 | 214.43 | 214.43 | 214.43 | 5,531 |
| May 16, 2025 | 218.78 | 219.77 | 216.10 | 218.81 | 218.81 | 19,864 |
| May 15, 2025 | 204.00 | 209.31 | 200.34 | 209.31 | 209.31 | 6,288 |
| May 14, 2025 | 190.00 | 199.35 | 189.86 | 199.35 | 199.35 | 5,459 |
| May 13, 2025 | 192.50 | 193.59 | 186.50 | 189.86 | 189.86 | 13,966 |
| May 12, 2025 | 183.88 | 184.38 | 183.85 | 184.38 | 184.38 | 4,961 |
| May 9, 2025 | 180.89 | 183.98 | 172.61 | 175.60 | 175.60 | 6,999 |
| May 8, 2025 | 193.00 | 194.55 | 181.55 | 181.70 | 181.70 | 6,498 |
| May 7, 2025 | 198.00 | 198.00 | 190.00 | 191.11 | 191.11 | 7,146 |
| May 6, 2025 | 213.99 | 213.99 | 199.95 | 199.95 | 199.95 | 7,063 |
| May 5, 2025 | 205.00 | 211.00 | 198.01 | 210.48 | 210.48 | 8,495 |
| May 2, 2025 | 201.05 | 204.01 | 201.05 | 201.05 | 201.05 | 368 |
| Apr 30, 2025 | 204.01 | 205.16 | 203.10 | 204.01 | 204.01 | 3,240 |
| Apr 29, 2025 | 205.03 | 205.03 | 201.10 | 205.03 | 205.03 | 5,744 |
| Apr 28, 2025 | 201.01 | 201.01 | 199.76 | 201.01 | 201.01 | 11,063 |
| Apr 25, 2025 | 203.84 | 203.84 | 203.84 | 203.84 | 203.84 | 634 |
| Apr 24, 2025 | 208.01 | 212.05 | 208.01 | 208.01 | 208.01 | 2,117 |
| Apr 23, 2025 | 211.00 | 213.00 | 209.99 | 211.00 | 211.00 | 13,822 |
| Apr 22, 2025 | 209.00 | 209.95 | 209.00 | 209.00 | 209.00 | 11,996 |
| Apr 21, 2025 | 209.95 | 210.00 | 209.90 | 209.95 | 209.95 | 6,521 |
| Apr 17, 2025 | 207.00 | 207.89 | 206.25 | 207.00 | 207.00 | 13,086 |
| Apr 16, 2025 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | 15,280 |
| Apr 15, 2025 | 206.04 | 206.04 | 202.55 | 206.04 | 206.04 | 6,042 |
| Apr 11, 2025 | 202.00 | 202.00 | 197.75 | 202.00 | 202.00 | 2,239 |
| Apr 9, 2025 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | 57 |
| Apr 8, 2025 | 204.41 | 205.11 | 204.41 | 204.41 | 204.41 | 481 |
| Apr 7, 2025 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | 641 |
| Apr 4, 2025 | 212.85 | 214.29 | 212.85 | 212.85 | 212.85 | 506 |
| Apr 3, 2025 | 210.17 | 210.17 | 206.05 | 210.17 | 210.17 | 2,916 |
| Apr 2, 2025 | 206.05 | 207.50 | 206.00 | 206.05 | 206.05 | 2,863 |
| Apr 1, 2025 | 208.53 | 213.00 | 208.53 | 208.53 | 208.53 | 1,689 |
| Mar 28, 2025 | 212.79 | 212.79 | 212.79 | 212.79 | 212.79 | 1,532 |
| Mar 27, 2025 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 2,398 |
| Mar 26, 2025 | 221.58 | 221.58 | 221.58 | 221.58 | 221.58 | 2,496 |
| Mar 25, 2025 | 226.65 | 226.75 | 216.00 | 226.11 | 226.11 | 149,299 |
| Mar 24, 2025 | 208.98 | 215.96 | 208.97 | 215.96 | 215.96 | 7,107 |
| Mar 21, 2025 | 196.22 | 205.68 | 196.00 | 205.68 | 205.68 | 10,534 |
| Mar 20, 2025 | 195.99 | 196.00 | 192.25 | 195.89 | 195.89 | 7,022 |
| Mar 19, 2025 | 183.50 | 186.88 | 178.00 | 186.88 | 186.88 | 9,809 |
| Mar 18, 2025 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
| Mar 17, 2025 | 175.03 | 175.03 | 169.67 | 169.67 | 169.67 | 24,078 |
| Mar 13, 2025 | 178.60 | 179.67 | 178.60 | 178.60 | 178.60 | 5,635 |
| Mar 12, 2025 | 182.25 | 185.00 | 182.25 | 182.25 | 182.25 | 4,597 |
| Mar 11, 2025 | 185.97 | 185.97 | 183.91 | 185.97 | 185.97 | 9,035 |
| Mar 10, 2025 | 187.67 | 188.73 | 187.67 | 187.67 | 187.67 | 4,312 |
| Mar 7, 2025 | 191.50 | 194.00 | 191.50 | 191.50 | 191.50 | 6,926 |
| Mar 6, 2025 | 191.76 | 191.76 | 191.50 | 191.76 | 191.76 | 3,656 |
| Mar 5, 2025 | 188.00 | 188.71 | 184.93 | 188.00 | 188.00 | 12,022 |
| Mar 4, 2025 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | 1,048 |
| Mar 3, 2025 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | 1,609 |
| Feb 28, 2025 | 196.50 | 196.55 | 196.50 | 196.50 | 196.50 | 6,578 |
| Feb 27, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 5,970 |
| Feb 25, 2025 | 204.60 | 205.25 | 204.60 | 204.60 | 204.60 | 3,054 |
| Feb 24, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | 2,938 |
| Feb 21, 2025 | 213.00 | 213.00 | 212.70 | 213.00 | 213.00 | 4,272 |
| Feb 20, 2025 | 217.05 | 217.05 | 214.60 | 217.05 | 217.05 | 10,380 |
| Feb 19, 2025 | 218.95 | 218.95 | 218.95 | 218.95 | 218.95 | 5,454 |
| Feb 18, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 1,295 |
| Feb 17, 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | 887 |
| Feb 14, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 3,029 |
| Feb 13, 2025 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | 5,587 |
| Feb 12, 2025 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 6,793 |
| Feb 11, 2025 | 255.65 | 259.95 | 247.15 | 247.15 | 247.15 | 8,717 |
| Feb 10, 2025 | 269.70 | 269.70 | 252.30 | 260.15 | 260.15 | 8,221 |
| Feb 7, 2025 | 257.20 | 258.30 | 252.90 | 258.30 | 258.30 | 12,076 |
| Feb 6, 2025 | 235.00 | 246.00 | 235.00 | 246.00 | 246.00 | 9,299 |
| Feb 5, 2025 | 221.10 | 234.30 | 221.10 | 234.30 | 234.30 | 4,683 |
| Feb 4, 2025 | 227.60 | 232.40 | 223.00 | 223.15 | 223.15 | 6,785 |
| Feb 3, 2025 | 239.85 | 239.85 | 227.00 | 227.60 | 227.60 | 20,064 |
| Feb 1, 2025 | 261.80 | 261.80 | 238.25 | 238.25 | 238.25 | 45,580 |
| Jan 31, 2025 | 250.05 | 265.00 | 250.05 | 250.75 | 250.75 | 53,455 |
| Jan 30, 2025 | 276.70 | 276.70 | 261.05 | 263.20 | 263.20 | 28,267 |
| Jan 29, 2025 | 276.00 | 285.80 | 269.00 | 274.75 | 274.75 | 11,298 |
| Jan 28, 2025 | 260.00 | 276.65 | 260.00 | 276.60 | 276.60 | 14,505 |
| Jan 27, 2025 | 276.00 | 278.20 | 263.50 | 263.50 | 263.50 | 22,576 |
| Jan 24, 2025 | 278.95 | 282.00 | 276.00 | 277.35 | 277.35 | 5,911 |
| Jan 23, 2025 | 264.10 | 279.95 | 264.00 | 276.00 | 276.00 | 6,404 |
| Jan 22, 2025 | 275.80 | 284.85 | 271.35 | 274.85 | 274.85 | 7,277 |
| Jan 21, 2025 | 285.40 | 295.80 | 280.10 | 285.35 | 285.35 | 16,461 |
| Jan 20, 2025 | 280.50 | 293.65 | 273.00 | 291.45 | 291.45 | 7,548 |
| Jan 17, 2025 | 272.80 | 283.70 | 270.65 | 279.70 | 279.70 | 8,245 |
| Jan 16, 2025 | 278.20 | 288.00 | 267.10 | 276.40 | 276.40 | 31,416 |
| Jan 15, 2025 | 290.95 | 291.00 | 277.15 | 278.20 | 278.20 | 31,791 |
| Jan 14, 2025 | 269.75 | 298.10 | 269.75 | 291.70 | 291.70 | 64,441 |
| Jan 13, 2025 | 298.00 | 298.00 | 283.95 | 283.95 | 283.95 | 9,128 |
| Jan 10, 2025 | 298.90 | 300.00 | 298.90 | 298.90 | 298.90 | 7,704 |
| Jan 9, 2025 | 305.00 | 308.70 | 302.60 | 305.00 | 305.00 | 4,041 |
| Jan 8, 2025 | 308.70 | 310.15 | 308.70 | 308.70 | 308.70 | 6,472 |
| Jan 7, 2025 | 315.00 | 315.00 | 309.90 | 315.00 | 315.00 | 14,411 |
| Jan 6, 2025 | 312.90 | 318.40 | 312.00 | 312.90 | 312.90 | 12,865 |
| Jan 3, 2025 | 312.20 | 312.20 | 312.20 | 312.20 | 312.20 | 4,793 |
| Jan 2, 2025 | 306.10 | 306.10 | 304.00 | 306.10 | 306.10 | 21,205 |
| Jan 1, 2025 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | 11,129 |
| Dec 31, 2024 | 315.60 | 315.60 | 309.40 | 315.60 | 315.60 | 3,442 |
| Dec 30, 2024 | 315.60 | 322.05 | 315.60 | 315.60 | 315.60 | 8,080 |
| Dec 27, 2024 | 322.05 | 328.75 | 322.05 | 322.05 | 322.05 | 4,043 |
| Dec 26, 2024 | 328.60 | 338.00 | 328.30 | 328.60 | 328.60 | 5,666 |
| Dec 24, 2024 | 335.00 | 335.00 | 327.00 | 335.00 | 335.00 | 17,280 |
| Dec 23, 2024 | 333.00 | 333.00 | 326.50 | 333.00 | 333.00 | 9,529 |
| Dec 20, 2024 | 333.00 | 333.00 | 329.00 | 333.00 | 333.00 | 11,388 |
| Dec 19, 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 7,226 |
| Dec 18, 2024 | 320.10 | 320.10 | 319.85 | 320.10 | 320.10 | 26,573 |
| Dec 17, 2024 | 326.35 | 327.00 | 326.35 | 326.35 | 326.35 | 10,523 |
| Dec 16, 2024 | 333.00 | 337.00 | 333.00 | 333.00 | 333.00 | 25,533 |
| Dec 13, 2024 | 338.25 | 345.00 | 338.15 | 338.25 | 338.25 | 10,611 |
| Dec 12, 2024 | 345.00 | 345.00 | 343.00 | 345.00 | 345.00 | 23,275 |
| Dec 11, 2024 | 343.00 | 352.00 | 343.00 | 343.00 | 343.00 | 17,501 |
| Dec 10, 2024 | 350.00 | 362.00 | 350.00 | 350.00 | 350.00 | 21,935 |
| Dec 9, 2024 | 354.95 | 354.95 | 348.00 | 354.95 | 354.95 | 32,550 |
| Dec 6, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 6,945 |
| Dec 5, 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | 3,054 |
| Dec 4, 2024 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | 25,805 |
| Dec 3, 2024 | 354.00 | 369.80 | 354.00 | 369.75 | 369.75 | 68,175 |
| Dec 2, 2024 | 340.00 | 354.55 | 340.00 | 352.20 | 352.20 | 39,830 |
| Nov 29, 2024 | 349.80 | 350.00 | 332.00 | 337.70 | 337.70 | 34,763 |
| Nov 28, 2024 | 334.75 | 343.50 | 330.00 | 342.25 | 342.25 | 58,936 |
| Nov 27, 2024 | 310.00 | 327.15 | 303.95 | 327.15 | 327.15 | 63,288 |
| Nov 26, 2024 | 304.90 | 311.60 | 299.10 | 311.60 | 311.60 | 39,467 |
| Nov 25, 2024 | 296.80 | 296.80 | 288.00 | 296.80 | 296.80 | 38,026 |
| Nov 22, 2024 | 282.70 | 288.45 | 282.70 | 282.70 | 282.70 | 16,687 |
| Nov 21, 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 13,889 |
| Nov 19, 2024 | 294.30 | 305.00 | 294.30 | 294.30 | 294.30 | 16,232 |
| Nov 18, 2024 | 300.30 | 306.00 | 300.30 | 300.30 | 300.30 | 20,011 |
| Nov 14, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | 2,869 |
| Nov 13, 2024 | 312.65 | 318.80 | 312.65 | 312.65 | 312.65 | 8,714 |
| Nov 12, 2024 | 319.00 | 319.90 | 319.00 | 319.00 | 319.00 | 87,421 |
| Nov 11, 2024 | 313.65 | 313.65 | 313.65 | 313.65 | 313.65 | 21,775 |
| Nov 8, 2024 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 14,010 |
| Nov 7, 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 21,912 |
| Nov 6, 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 30,811 |
| Nov 5, 2024 | 289.85 | 289.95 | 287.90 | 289.85 | 289.85 | 43,361 |
| Nov 4, 2024 | 284.95 | 284.95 | 277.40 | 284.95 | 284.95 | 56,593 |
| Nov 1, 2024 | 283.05 | 283.05 | 283.05 | 283.05 | 283.05 | 23,045 |
| Oct 31, 2024 | 277.47 | 277.47 | 277.47 | 277.47 | 277.47 | 5,092 |
| Oct 30, 2024 | 272.03 | 272.03 | 272.03 | 272.03 | 272.03 | 6,477 |
| Oct 29, 2024 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 39,469 |
| Oct 28, 2024 | 261.48 | 261.48 | 251.23 | 261.48 | 261.48 | 35,193 |
| Oct 25, 2024 | 256.36 | 256.36 | 256.36 | 256.36 | 256.36 | 1,239 |
| Oct 24, 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 1,895 |
| Oct 23, 2024 | 266.94 | 266.94 | 266.94 | 266.94 | 266.94 | 15,532 |
| Oct 22, 2024 | 272.39 | 278.90 | 272.39 | 272.39 | 272.39 | 15,091 |
| Oct 21, 2024 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | 18,789 |
| Oct 18, 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 15,768 |
| Oct 17, 2024 | 267.16 | 267.16 | 267.16 | 267.16 | 267.16 | 7,410 |
| Oct 16, 2024 | 261.93 | 261.93 | 261.93 | 261.93 | 261.93 | 6,630 |
| Oct 15, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 19,756 |
| Oct 14, 2024 | 251.77 | 251.77 | 251.77 | 251.77 | 251.77 | 9,891 |
| Oct 11, 2024 | 246.84 | 246.84 | 242.00 | 246.84 | 246.84 | 11,695 |
| Oct 10, 2024 | 242.00 | 242.00 | 232.51 | 242.00 | 242.00 | 17,730 |
| Oct 9, 2024 | 250.60 | 251.00 | 233.37 | 237.26 | 237.26 | 42,002 |
| Oct 8, 2024 | 227.04 | 249.00 | 227.04 | 245.66 | 245.66 | 37,292 |
| Oct 7, 2024 | 255.00 | 257.00 | 238.99 | 238.99 | 238.99 | 35,843 |
| Oct 4, 2024 | 251.60 | 251.60 | 239.75 | 251.57 | 251.57 | 210,476 |
| Oct 3, 2024 | 239.62 | 239.62 | 230.20 | 239.62 | 239.62 | 70,748 |
| Oct 1, 2024 | 228.21 | 228.21 | 228.21 | 228.21 | 228.21 | 30,653 |
| Sep 30, 2024 | 198.05 | 217.35 | 198.05 | 217.35 | 217.35 | 86,816 |
| Sep 27, 2024 | 207.00 | 207.03 | 202.98 | 207.00 | 207.00 | 34,306 |
| Sep 26, 2024 | 202.98 | 202.98 | 198.90 | 202.98 | 202.98 | 20,856 |
| Sep 25, 2024 | 199.00 | 199.00 | 196.68 | 199.00 | 199.00 | 13,694 |
| Sep 24, 2024 | 199.40 | 199.50 | 198.00 | 199.40 | 199.40 | 12,823 |
| Sep 23, 2024 | 199.00 | 199.84 | 199.00 | 199.00 | 199.00 | 13,525 |
| Sep 20, 2024 | 200.10 | 200.10 | 200.00 | 200.10 | 200.10 | 10,625 |
| Sep 19, 2024 | 202.50 | 205.00 | 202.50 | 202.50 | 202.50 | 8,481 |
| Sep 18, 2024 | 202.03 | 202.03 | 198.00 | 202.03 | 202.03 | 22,626 |
| Sep 17, 2024 | 198.07 | 198.07 | 198.07 | 198.07 | 198.07 | 15,964 |
| Sep 16, 2024 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | - |
| Sep 13, 2024 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | 4,307 |
| Sep 12, 2024 | 186.66 | 186.66 | 186.00 | 186.66 | 186.66 | 2,994 |
| Sep 11, 2024 | 183.00 | 183.00 | 181.30 | 183.00 | 183.00 | 9,268 |
| Sep 10, 2024 | 185.00 | 185.30 | 185.00 | 185.00 | 185.00 | 7,693 |
| Sep 9, 2024 | 185.30 | 186.10 | 185.00 | 185.30 | 185.30 | 8,039 |
| Sep 6, 2024 | 186.00 | 186.33 | 184.46 | 186.00 | 186.00 | 5,481 |
| Sep 5, 2024 | 182.68 | 182.68 | 181.00 | 182.68 | 182.68 | 6,356 |
| Sep 4, 2024 | 179.10 | 180.50 | 179.00 | 179.10 | 179.10 | 13,407 |
| Sep 3, 2024 | 180.00 | 180.00 | 179.59 | 180.00 | 180.00 | 17,138 |
| Sep 2, 2024 | 183.26 | 183.50 | 183.26 | 183.26 | 183.26 | 8,240 |
| Aug 30, 2024 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | 9,510 |
| Aug 29, 2024 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | 9,525 |
| Aug 28, 2024 | 191.95 | 191.95 | 191.00 | 191.95 | 191.95 | 14,696 |
| Aug 27, 2024 | 188.70 | 188.90 | 188.00 | 188.70 | 188.70 | 5,178 |
| Aug 26, 2024 | 189.00 | 189.00 | 185.70 | 189.00 | 189.00 | 7,859 |
| Aug 23, 2024 | 185.64 | 185.64 | 183.00 | 185.64 | 185.64 | 6,802 |
| Aug 22, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 9,543 |
| Aug 21, 2024 | 181.50 | 185.00 | 181.50 | 181.50 | 181.50 | 9,040 |
| Aug 20, 2024 | 185.05 | 186.00 | 185.00 | 185.05 | 185.05 | 9,353 |
| Aug 19, 2024 | 185.50 | 186.00 | 183.00 | 185.50 | 185.50 | 7,150 |
| Aug 16, 2024 | 186.33 | 186.34 | 186.33 | 186.33 | 186.33 | 19,176 |
| Aug 14, 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | 30,918 |
| Aug 13, 2024 | 204.00 | 207.00 | 193.00 | 194.03 | 194.03 | 130,033 |
| Aug 12, 2024 | 197.31 | 197.31 | 191.68 | 197.31 | 197.31 | 90,687 |
| Aug 9, 2024 | 187.92 | 187.92 | 182.00 | 187.92 | 187.92 | 81,293 |
| Aug 8, 2024 | 180.00 | 183.90 | 175.55 | 178.98 | 178.98 | 24,100 |
| Aug 7, 2024 | 178.00 | 181.90 | 170.00 | 178.68 | 178.68 | 29,832 |
| Aug 6, 2024 | 172.05 | 179.87 | 172.00 | 173.52 | 173.52 | 12,880 |
| Aug 5, 2024 | 171.20 | 179.88 | 171.10 | 172.85 | 172.85 | 25,784 |
| Aug 2, 2024 | 180.80 | 181.00 | 174.00 | 179.88 | 179.88 | 29,802 |
| Aug 1, 2024 | 1.5 Dividend | |||||
| Aug 1, 2024 | 192.00 | 192.10 | 179.00 | 181.11 | 181.11 | 28,793 |
| Jul 31, 2024 | 193.20 | 193.20 | 186.20 | 189.07 | 187.57 | 66,941 |
| Jul 30, 2024 | 178.00 | 185.64 | 176.28 | 185.64 | 184.17 | 74,735 |
| Jul 29, 2024 | 175.95 | 178.95 | 172.88 | 176.80 | 175.40 | 23,364 |
| Jul 26, 2024 | 168.00 | 177.25 | 168.00 | 172.66 | 171.29 | 17,649 |
| Jul 25, 2024 | 171.95 | 174.00 | 170.05 | 171.97 | 170.61 | 18,232 |
| Jul 24, 2024 | 169.00 | 177.00 | 168.00 | 175.43 | 174.04 | 26,465 |
| Jul 23, 2024 | 173.00 | 173.00 | 165.00 | 171.91 | 170.55 | 19,016 |
| Jul 22, 2024 | 163.99 | 175.00 | 160.69 | 171.16 | 169.80 | 37,704 |
| Jul 19, 2024 | 177.98 | 177.98 | 164.40 | 166.69 | 165.37 | 54,675 |
| Jul 18, 2024 | 172.97 | 172.97 | 170.10 | 172.97 | 171.60 | 121,504 |
| Jul 16, 2024 | 164.74 | 164.74 | 164.74 | 164.74 | 163.43 | 18,630 |
| Jul 15, 2024 | 156.40 | 160.30 | 156.00 | 156.90 | 155.66 | 18,754 |
| Jul 12, 2024 | 161.15 | 163.90 | 157.40 | 160.36 | 159.09 | 25,425 |
| Jul 11, 2024 | 163.00 | 164.97 | 160.01 | 163.97 | 162.67 | 8,435 |
| Jul 10, 2024 | 165.70 | 169.20 | 161.00 | 162.62 | 161.33 | 19,180 |
| Jul 9, 2024 | 167.49 | 169.70 | 161.20 | 167.05 | 165.72 | 28,521 |
| Jul 8, 2024 | 171.96 | 171.96 | 165.50 | 167.49 | 166.16 | 13,977 |
| Jul 5, 2024 | 169.00 | 171.80 | 165.10 | 168.73 | 167.39 | 45,683 |
| Jul 4, 2024 | 164.80 | 170.13 | 163.05 | 167.76 | 166.43 | 58,013 |
| Jul 3, 2024 | 155.00 | 162.80 | 155.00 | 162.03 | 160.74 | 55,083 |
| Jul 2, 2024 | 160.00 | 161.98 | 154.65 | 155.13 | 153.90 | 69,766 |
| Jul 1, 2024 | 164.89 | 164.99 | 161.15 | 162.79 | 161.50 | 22,131 |
| Jun 28, 2024 | 161.30 | 165.89 | 161.30 | 162.30 | 161.01 | 63,989 |
| Jun 27, 2024 | 167.38 | 168.50 | 160.25 | 163.38 | 162.08 | 28,995 |
| Jun 26, 2024 | 169.40 | 169.40 | 165.00 | 165.69 | 164.38 | 28,395 |
| Jun 25, 2024 | 170.80 | 172.80 | 165.00 | 168.00 | 166.67 | 23,077 |
| Jun 24, 2024 | 176.75 | 176.75 | 168.25 | 171.42 | 170.06 | 48,643 |
| Jun 21, 2024 | 175.00 | 176.80 | 170.05 | 174.38 | 173.00 | 29,183 |
| Jun 20, 2024 | 174.97 | 182.00 | 172.05 | 174.66 | 173.27 | 22,456 |
| Jun 19, 2024 | 175.34 | 181.70 | 173.21 | 174.97 | 173.58 | 26,621 |
| Jun 18, 2024 | 182.69 | 184.74 | 175.00 | 177.78 | 176.37 | 25,549 |
| Jun 14, 2024 | 193.00 | 193.00 | 182.69 | 182.69 | 181.24 | 50,922 |
| Jun 13, 2024 | 176.65 | 195.45 | 171.00 | 192.31 | 190.78 | 327,669 |
| Jun 12, 2024 | 185.25 | 187.80 | 173.61 | 175.49 | 174.10 | 240,731 |
| Jun 11, 2024 | 196.85 | 197.81 | 184.90 | 187.43 | 185.94 | 927,061 |
| Jun 10, 2024 | 162.00 | 191.70 | 159.22 | 187.55 | 186.06 | 701,863 |
| Jun 7, 2024 | 157.90 | 163.50 | 156.05 | 159.75 | 158.48 | 58,541 |
| Jun 6, 2024 | 164.80 | 164.80 | 153.05 | 155.55 | 154.32 | 80,145 |
| Jun 5, 2024 | 145.35 | 157.10 | 142.35 | 157.10 | 155.85 | 55,566 |
| Jun 4, 2024 | 157.00 | 158.00 | 142.25 | 142.85 | 141.72 | 58,898 |
| Jun 3, 2024 | 164.95 | 166.95 | 154.30 | 158.05 | 156.80 | 62,861 |
| May 31, 2024 | 158.00 | 165.80 | 157.10 | 158.25 | 156.99 | 48,971 |
| May 30, 2024 | 158.85 | 160.70 | 155.70 | 158.65 | 157.39 | 64,442 |
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%
CDSL.NS Central Depository Services (India) Limited
1,529.70
+1.10%
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%