NSE - Free Realtime Quote INR
Ganesha Ecosphere Limited (GANECOS.NS)
1,503.70
+18.90
+(1.27%)
As of 9:56:01 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 1,468.90 | 1,520.50 | 1,447.50 | 1,503.70 | 1,503.70 | 34,387 |
Jun 12, 2025 | 1,520.00 | 1,529.80 | 1,472.20 | 1,484.80 | 1,484.80 | 38,995 |
Jun 11, 2025 | 1,494.00 | 1,522.00 | 1,468.10 | 1,510.80 | 1,510.80 | 62,722 |
Jun 10, 2025 | 1,505.00 | 1,514.00 | 1,480.10 | 1,485.30 | 1,485.30 | 45,813 |
Jun 9, 2025 | 1,476.90 | 1,502.00 | 1,471.00 | 1,492.50 | 1,492.50 | 41,871 |
Jun 6, 2025 | 1,471.00 | 1,506.50 | 1,471.00 | 1,476.60 | 1,476.60 | 32,024 |
Jun 5, 2025 | 1,496.00 | 1,510.40 | 1,470.00 | 1,477.00 | 1,477.00 | 54,385 |
Jun 4, 2025 | 1,519.00 | 1,535.00 | 1,482.00 | 1,489.30 | 1,489.30 | 43,612 |
Jun 3, 2025 | 1,494.00 | 1,547.00 | 1,494.00 | 1,518.50 | 1,518.50 | 52,561 |
Jun 2, 2025 | 1,526.30 | 1,538.00 | 1,473.00 | 1,486.50 | 1,486.50 | 88,513 |
May 30, 2025 | 1,579.00 | 1,587.90 | 1,530.00 | 1,534.30 | 1,534.30 | 56,616 |
May 29, 2025 | 1,577.40 | 1,591.80 | 1,549.90 | 1,578.20 | 1,578.20 | 69,977 |
May 28, 2025 | 1,578.20 | 1,649.00 | 1,570.40 | 1,582.90 | 1,582.90 | 77,549 |
May 27, 2025 | 1,643.50 | 1,718.00 | 1,560.10 | 1,578.20 | 1,578.20 | 186,615 |
May 26, 2025 | 1,524.90 | 1,649.80 | 1,491.40 | 1,643.50 | 1,643.50 | 243,840 |
May 23, 2025 | 1,540.80 | 1,605.00 | 1,540.80 | 1,568.30 | 1,568.30 | 162,783 |
May 22, 2025 | 1,539.00 | 1,569.90 | 1,517.80 | 1,533.10 | 1,533.10 | 45,306 |
May 21, 2025 | 1,528.00 | 1,540.50 | 1,511.00 | 1,527.50 | 1,527.50 | 44,307 |
May 20, 2025 | 1,581.40 | 1,594.00 | 1,515.50 | 1,524.00 | 1,524.00 | 53,280 |
May 19, 2025 | 1,575.00 | 1,622.40 | 1,572.00 | 1,581.40 | 1,581.40 | 67,315 |
May 16, 2025 | 1,588.30 | 1,609.40 | 1,565.20 | 1,583.20 | 1,583.20 | 39,248 |
May 15, 2025 | 1,575.00 | 1,617.50 | 1,555.30 | 1,588.30 | 1,588.30 | 88,140 |
May 14, 2025 | 1,585.00 | 1,600.00 | 1,551.40 | 1,566.10 | 1,566.10 | 47,593 |
May 13, 2025 | 1,577.00 | 1,580.70 | 1,540.00 | 1,570.90 | 1,570.90 | 40,605 |
May 12, 2025 | 1,504.80 | 1,590.30 | 1,504.80 | 1,579.10 | 1,579.10 | 53,035 |
May 9, 2025 | 1,416.00 | 1,489.00 | 1,416.00 | 1,475.30 | 1,475.30 | 58,679 |
May 8, 2025 | 1,476.70 | 1,555.20 | 1,452.30 | 1,479.70 | 1,479.70 | 85,200 |
May 7, 2025 | 1,430.00 | 1,484.00 | 1,405.00 | 1,454.90 | 1,454.90 | 58,429 |
May 6, 2025 | 1,486.60 | 1,486.60 | 1,430.00 | 1,438.30 | 1,438.30 | 32,258 |
May 5, 2025 | 1,452.90 | 1,495.00 | 1,432.90 | 1,486.60 | 1,486.60 | 38,542 |
May 2, 2025 | 1,444.90 | 1,478.30 | 1,429.80 | 1,439.50 | 1,439.50 | 37,857 |
Apr 30, 2025 | 1,519.00 | 1,527.90 | 1,431.00 | 1,444.90 | 1,444.90 | 72,566 |
Apr 29, 2025 | 1,550.90 | 1,578.60 | 1,495.60 | 1,501.10 | 1,501.10 | 49,941 |
Apr 28, 2025 | 1,584.20 | 1,612.50 | 1,531.60 | 1,548.00 | 1,548.00 | 58,689 |
Apr 25, 2025 | 1,634.00 | 1,664.90 | 1,562.50 | 1,584.00 | 1,584.00 | 82,057 |
Apr 24, 2025 | 1,624.90 | 1,676.30 | 1,610.00 | 1,627.30 | 1,627.30 | 57,413 |
Apr 23, 2025 | 1,640.00 | 1,657.90 | 1,600.00 | 1,623.70 | 1,623.70 | 59,031 |
Apr 22, 2025 | 1,619.90 | 1,649.00 | 1,585.00 | 1,622.20 | 1,622.20 | 87,972 |
Apr 21, 2025 | 1,667.40 | 1,685.00 | 1,600.00 | 1,612.00 | 1,612.00 | 85,359 |
Apr 17, 2025 | 1,623.50 | 1,742.30 | 1,589.70 | 1,667.40 | 1,667.40 | 230,296 |
Apr 16, 2025 | 1,600.10 | 1,614.90 | 1,576.20 | 1,607.60 | 1,607.60 | 40,637 |
Apr 15, 2025 | 1,600.00 | 1,629.60 | 1,560.00 | 1,613.60 | 1,613.60 | 71,664 |
Apr 11, 2025 | 1,552.00 | 1,570.00 | 1,520.60 | 1,550.55 | 1,550.55 | 53,331 |
Apr 9, 2025 | 1,562.45 | 1,573.35 | 1,488.35 | 1,498.95 | 1,498.95 | 50,895 |
Apr 8, 2025 | 1,545.00 | 1,574.70 | 1,510.65 | 1,562.45 | 1,562.45 | 94,815 |
Apr 7, 2025 | 1,262.15 | 1,535.95 | 1,262.00 | 1,469.60 | 1,469.60 | 191,435 |
Apr 4, 2025 | 1,605.00 | 1,623.25 | 1,535.10 | 1,555.20 | 1,555.20 | 77,627 |
Apr 3, 2025 | 1,573.95 | 1,630.00 | 1,566.60 | 1,624.25 | 1,624.25 | 41,691 |
Apr 2, 2025 | 1,578.80 | 1,592.00 | 1,532.95 | 1,582.95 | 1,582.95 | 32,678 |
Apr 1, 2025 | 1,578.00 | 1,594.70 | 1,540.10 | 1,567.05 | 1,567.05 | 60,754 |
Mar 28, 2025 | 1,615.00 | 1,652.15 | 1,507.95 | 1,557.05 | 1,557.05 | 111,526 |
Mar 27, 2025 | 1,541.25 | 1,670.00 | 1,503.35 | 1,635.30 | 1,635.30 | 192,283 |
Mar 26, 2025 | 1,542.55 | 1,550.90 | 1,516.85 | 1,534.45 | 1,534.45 | 45,856 |
Mar 25, 2025 | 1,626.30 | 1,627.10 | 1,534.05 | 1,542.10 | 1,542.10 | 72,170 |
Mar 24, 2025 | 1,654.90 | 1,672.45 | 1,597.80 | 1,618.20 | 1,618.20 | 106,912 |
Mar 21, 2025 | 1,561.05 | 1,624.95 | 1,535.55 | 1,614.80 | 1,614.80 | 138,407 |
Mar 20, 2025 | 1,488.00 | 1,545.00 | 1,468.00 | 1,540.20 | 1,540.20 | 77,393 |
Mar 19, 2025 | 1,446.00 | 1,517.95 | 1,436.75 | 1,479.65 | 1,479.65 | 87,941 |
Mar 18, 2025 | 1,327.80 | 1,327.80 | 1,327.80 | 1,327.80 | 1,327.80 | - |
Mar 17, 2025 | 1,328.10 | 1,359.90 | 1,313.10 | 1,327.80 | 1,327.80 | 42,591 |
Mar 13, 2025 | 1,365.10 | 1,367.85 | 1,318.95 | 1,328.10 | 1,328.10 | 36,149 |
Mar 12, 2025 | 1,379.40 | 1,380.00 | 1,342.05 | 1,358.30 | 1,358.30 | 45,547 |
Mar 11, 2025 | 1,350.10 | 1,398.80 | 1,297.95 | 1,372.50 | 1,372.50 | 78,899 |
Mar 10, 2025 | 1,374.75 | 1,394.45 | 1,340.00 | 1,350.10 | 1,350.10 | 61,253 |
Mar 7, 2025 | 1,361.00 | 1,467.60 | 1,354.00 | 1,364.60 | 1,364.60 | 189,699 |
Mar 6, 2025 | 1,399.65 | 1,420.00 | 1,362.30 | 1,382.15 | 1,382.15 | 112,392 |
Mar 5, 2025 | 1,320.70 | 1,397.90 | 1,308.40 | 1,373.95 | 1,373.95 | 100,850 |
Mar 4, 2025 | 1,290.10 | 1,383.55 | 1,290.10 | 1,308.30 | 1,308.30 | 108,032 |
Mar 3, 2025 | 1,319.90 | 1,342.40 | 1,244.75 | 1,291.40 | 1,291.40 | 120,881 |
Feb 28, 2025 | 1,331.00 | 1,350.00 | 1,295.25 | 1,312.40 | 1,312.40 | 110,814 |
Feb 27, 2025 | 1,391.30 | 1,408.00 | 1,331.00 | 1,341.75 | 1,341.75 | 58,576 |
Feb 25, 2025 | 1,409.00 | 1,409.00 | 1,375.00 | 1,384.35 | 1,384.35 | 73,486 |
Feb 24, 2025 | 1,399.00 | 1,426.60 | 1,360.00 | 1,401.95 | 1,401.95 | 103,138 |
Feb 21, 2025 | 1,405.00 | 1,477.50 | 1,390.85 | 1,406.90 | 1,406.90 | 105,172 |
Feb 20, 2025 | 1,423.00 | 1,432.90 | 1,377.40 | 1,403.30 | 1,403.30 | 96,557 |
Feb 19, 2025 | 1,350.35 | 1,444.40 | 1,324.55 | 1,396.10 | 1,396.10 | 136,642 |
Feb 18, 2025 | 1,420.00 | 1,423.65 | 1,300.00 | 1,343.60 | 1,343.60 | 118,411 |
Feb 17, 2025 | 1,442.90 | 1,493.10 | 1,362.95 | 1,399.00 | 1,399.00 | 191,408 |
Feb 14, 2025 | 1,565.15 | 1,582.70 | 1,429.90 | 1,442.90 | 1,442.90 | 102,397 |
Feb 13, 2025 | 1,576.25 | 1,587.75 | 1,544.50 | 1,557.35 | 1,557.35 | 61,658 |
Feb 12, 2025 | 1,608.75 | 1,608.75 | 1,510.65 | 1,549.05 | 1,549.05 | 86,273 |
Feb 11, 2025 | 1,661.40 | 1,667.55 | 1,578.45 | 1,600.70 | 1,600.70 | 80,579 |
Feb 10, 2025 | 1,724.00 | 1,747.55 | 1,654.25 | 1,664.60 | 1,664.60 | 58,278 |
Feb 7, 2025 | 1,701.60 | 1,757.05 | 1,664.00 | 1,715.55 | 1,715.55 | 57,026 |
Feb 6, 2025 | 1,728.00 | 1,729.55 | 1,677.10 | 1,685.35 | 1,685.35 | 35,039 |
Feb 5, 2025 | 1,766.60 | 1,766.60 | 1,704.60 | 1,711.45 | 1,711.45 | 77,273 |
Feb 4, 2025 | 1,705.00 | 1,776.40 | 1,688.05 | 1,757.80 | 1,757.80 | 59,646 |
Feb 3, 2025 | 1,850.00 | 1,923.85 | 1,706.05 | 1,726.70 | 1,726.70 | 212,925 |
Feb 1, 2025 | 1,702.00 | 1,830.00 | 1,686.05 | 1,795.50 | 1,795.50 | 78,624 |
Jan 31, 2025 | 1,631.95 | 1,745.00 | 1,621.45 | 1,726.45 | 1,726.45 | 64,577 |
Jan 30, 2025 | 1,650.00 | 1,712.00 | 1,605.30 | 1,636.05 | 1,636.05 | 71,942 |
Jan 29, 2025 | 1,557.00 | 1,687.05 | 1,536.05 | 1,671.95 | 1,671.95 | 73,308 |
Jan 28, 2025 | 1,559.20 | 1,610.00 | 1,459.50 | 1,567.45 | 1,567.45 | 104,492 |
Jan 27, 2025 | 1,598.05 | 1,619.45 | 1,526.65 | 1,559.20 | 1,559.20 | 62,891 |
Jan 24, 2025 | 1,701.85 | 1,712.95 | 1,616.70 | 1,622.40 | 1,622.40 | 40,895 |
Jan 23, 2025 | 1,621.00 | 1,715.35 | 1,621.00 | 1,701.85 | 1,701.85 | 68,529 |
Jan 22, 2025 | 1,689.75 | 1,707.85 | 1,613.40 | 1,631.45 | 1,631.45 | 54,210 |
Jan 21, 2025 | 1,697.00 | 1,710.00 | 1,662.00 | 1,672.85 | 1,672.85 | 38,296 |
Jan 20, 2025 | 1,685.10 | 1,729.20 | 1,640.40 | 1,701.65 | 1,701.65 | 145,442 |
Jan 17, 2025 | 1,748.00 | 1,763.25 | 1,728.90 | 1,750.55 | 1,750.55 | 42,622 |
Jan 16, 2025 | 1,809.75 | 1,819.05 | 1,746.00 | 1,754.45 | 1,754.45 | 99,779 |
Jan 15, 2025 | 1,697.30 | 1,860.00 | 1,697.30 | 1,824.70 | 1,824.70 | 269,224 |
Jan 14, 2025 | 1,655.00 | 1,720.60 | 1,642.75 | 1,688.85 | 1,688.85 | 156,055 |
Jan 13, 2025 | 1,760.00 | 1,789.20 | 1,571.45 | 1,602.95 | 1,602.95 | 256,912 |
Jan 10, 2025 | 1,851.00 | 1,869.45 | 1,715.50 | 1,780.25 | 1,780.25 | 169,146 |
Jan 9, 2025 | 1,856.00 | 1,875.30 | 1,797.00 | 1,805.50 | 1,805.50 | 33,690 |
Jan 8, 2025 | 1,909.95 | 1,909.95 | 1,830.05 | 1,846.75 | 1,846.75 | 44,582 |
Jan 7, 2025 | 1,866.05 | 1,912.90 | 1,825.55 | 1,900.40 | 1,900.40 | 85,888 |
Jan 6, 2025 | 1,936.10 | 1,936.10 | 1,842.50 | 1,866.05 | 1,866.05 | 90,696 |
Jan 3, 2025 | 2,019.00 | 2,050.90 | 1,931.00 | 1,936.10 | 1,936.10 | 83,126 |
Jan 2, 2025 | 1,980.00 | 2,034.80 | 1,971.00 | 2,019.00 | 2,019.00 | 81,225 |
Jan 1, 2025 | 2,000.00 | 2,029.20 | 1,974.00 | 1,980.50 | 1,980.50 | 41,931 |
Dec 31, 2024 | 1,975.00 | 2,028.50 | 1,936.80 | 2,016.55 | 2,016.55 | 76,788 |
Dec 30, 2024 | 2,010.00 | 2,050.80 | 1,960.00 | 1,976.30 | 1,976.30 | 54,228 |
Dec 27, 2024 | 2,030.00 | 2,085.00 | 2,030.00 | 2,043.55 | 2,043.55 | 48,517 |
Dec 26, 2024 | 2,021.00 | 2,117.00 | 2,021.00 | 2,035.60 | 2,035.60 | 87,379 |
Dec 24, 2024 | 2,080.10 | 2,098.25 | 1,984.00 | 2,032.50 | 2,032.50 | 78,045 |
Dec 23, 2024 | 2,204.05 | 2,204.05 | 2,052.00 | 2,093.25 | 2,093.25 | 160,151 |
Dec 20, 2024 | 2,290.80 | 2,323.10 | 2,177.70 | 2,218.50 | 2,218.50 | 72,890 |
Dec 19, 2024 | 2,151.00 | 2,280.00 | 2,132.40 | 2,271.85 | 2,271.85 | 81,932 |
Dec 18, 2024 | 2,267.20 | 2,267.25 | 2,175.60 | 2,187.90 | 2,187.90 | 50,007 |
Dec 17, 2024 | 2,242.90 | 2,285.35 | 2,202.55 | 2,254.40 | 2,254.40 | 91,249 |
Dec 16, 2024 | 2,186.00 | 2,245.00 | 2,179.55 | 2,235.10 | 2,235.10 | 50,748 |
Dec 13, 2024 | 2,205.00 | 2,246.80 | 2,181.50 | 2,188.15 | 2,188.15 | 85,606 |
Dec 12, 2024 | 2,254.90 | 2,261.10 | 2,211.40 | 2,225.20 | 2,225.20 | 49,121 |
Dec 11, 2024 | 2,240.70 | 2,262.10 | 2,221.00 | 2,239.20 | 2,239.20 | 57,093 |
Dec 10, 2024 | 2,177.00 | 2,242.95 | 2,142.55 | 2,221.85 | 2,221.85 | 98,571 |
Dec 9, 2024 | 2,270.05 | 2,299.00 | 2,151.35 | 2,157.25 | 2,157.25 | 92,011 |
Dec 6, 2024 | 2,237.10 | 2,289.95 | 2,222.05 | 2,246.40 | 2,246.40 | 83,735 |
Dec 5, 2024 | 2,260.00 | 2,268.70 | 2,215.05 | 2,226.00 | 2,226.00 | 57,653 |
Dec 4, 2024 | 2,339.85 | 2,357.15 | 2,239.00 | 2,248.10 | 2,248.10 | 96,595 |
Dec 3, 2024 | 2,364.80 | 2,387.30 | 2,329.65 | 2,339.85 | 2,339.85 | 86,498 |
Dec 2, 2024 | 2,418.80 | 2,484.20 | 2,350.50 | 2,360.40 | 2,360.40 | 207,043 |
Nov 29, 2024 | 2,400.00 | 2,459.00 | 2,351.00 | 2,399.05 | 2,399.05 | 216,492 |
Nov 28, 2024 | 2,337.25 | 2,407.95 | 2,303.00 | 2,384.10 | 2,384.10 | 176,113 |
Nov 27, 2024 | 2,318.50 | 2,437.45 | 2,305.20 | 2,326.95 | 2,326.95 | 173,141 |
Nov 26, 2024 | 1.5 Dividend | |||||
Nov 26, 2024 | 2,260.00 | 2,326.15 | 2,233.10 | 2,317.25 | 2,317.25 | 67,954 |
Nov 25, 2024 | 2,300.00 | 2,347.45 | 2,232.90 | 2,285.20 | 2,283.70 | 490,202 |
Nov 22, 2024 | 2,246.20 | 2,260.90 | 2,203.10 | 2,235.85 | 2,234.38 | 50,492 |
Nov 21, 2024 | 2,246.00 | 2,279.95 | 2,212.00 | 2,258.50 | 2,257.02 | 81,752 |
Nov 19, 2024 | 2,320.00 | 2,380.60 | 2,235.10 | 2,257.30 | 2,255.82 | 81,879 |
Nov 18, 2024 | 2,361.95 | 2,470.00 | 2,300.20 | 2,347.35 | 2,345.81 | 270,088 |
Nov 14, 2024 | 2,165.00 | 2,419.90 | 2,164.05 | 2,338.50 | 2,336.96 | 277,612 |
Nov 13, 2024 | 2,344.00 | 2,379.00 | 2,175.05 | 2,194.25 | 2,192.81 | 105,740 |
Nov 12, 2024 | 2,261.50 | 2,427.70 | 2,250.05 | 2,287.45 | 2,285.95 | 155,036 |
Nov 11, 2024 | 2,250.00 | 2,310.95 | 2,242.05 | 2,284.00 | 2,282.50 | 41,391 |
Nov 8, 2024 | 2,350.05 | 2,357.95 | 2,270.00 | 2,296.00 | 2,294.49 | 59,905 |
Nov 7, 2024 | 2,328.00 | 2,402.80 | 2,310.00 | 2,338.90 | 2,337.36 | 119,831 |
Nov 6, 2024 | 2,162.30 | 2,350.00 | 2,162.30 | 2,317.50 | 2,315.98 | 90,765 |
Nov 5, 2024 | 2,200.00 | 2,218.80 | 2,153.55 | 2,162.30 | 2,160.88 | 38,696 |
Nov 4, 2024 | 2,102.00 | 2,220.35 | 2,060.85 | 2,201.15 | 2,199.71 | 64,031 |
Nov 1, 2024 | 2,130.00 | 2,158.70 | 2,114.50 | 2,122.05 | 2,120.66 | 12,151 |
Oct 31, 2024 | 2,020.60 | 2,120.00 | 2,017.45 | 2,103.70 | 2,102.32 | 40,723 |
Oct 30, 2024 | 1,981.00 | 2,048.90 | 1,972.65 | 2,040.35 | 2,039.01 | 45,576 |
Oct 29, 2024 | 2,089.50 | 2,089.50 | 1,910.00 | 1,980.50 | 1,979.20 | 207,109 |
Oct 28, 2024 | 2,068.45 | 2,115.00 | 2,003.40 | 2,099.85 | 2,098.47 | 73,409 |
Oct 25, 2024 | 2,051.00 | 2,095.45 | 2,001.00 | 2,042.25 | 2,040.91 | 47,204 |
Oct 24, 2024 | 2,121.40 | 2,137.45 | 2,070.35 | 2,085.00 | 2,083.63 | 51,104 |
Oct 23, 2024 | 2,182.00 | 2,182.00 | 2,011.55 | 2,130.25 | 2,128.85 | 191,872 |
Oct 22, 2024 | 2,266.65 | 2,303.95 | 2,170.15 | 2,192.95 | 2,191.51 | 103,087 |
Oct 21, 2024 | 2,316.65 | 2,364.35 | 2,252.25 | 2,286.45 | 2,284.95 | 53,762 |
Oct 18, 2024 | 2,356.25 | 2,372.00 | 2,274.10 | 2,314.30 | 2,312.78 | 91,608 |
Oct 17, 2024 | 2,383.95 | 2,437.40 | 2,300.05 | 2,384.15 | 2,382.58 | 114,298 |
Oct 16, 2024 | 2,266.90 | 2,416.00 | 2,253.00 | 2,378.55 | 2,376.99 | 187,041 |
Oct 15, 2024 | 2,297.00 | 2,299.00 | 2,218.00 | 2,253.35 | 2,251.87 | 93,187 |
Oct 14, 2024 | 2,103.85 | 2,418.00 | 2,084.00 | 2,277.15 | 2,275.66 | 623,410 |
Oct 11, 2024 | 2,151.20 | 2,174.40 | 2,076.90 | 2,090.45 | 2,089.08 | 90,391 |
Oct 10, 2024 | 1,975.60 | 2,194.40 | 1,963.90 | 2,132.35 | 2,130.95 | 688,137 |
Oct 9, 2024 | 1,921.25 | 1,990.40 | 1,906.35 | 1,963.90 | 1,962.61 | 190,517 |
Oct 8, 2024 | 1,829.00 | 1,942.30 | 1,807.50 | 1,906.35 | 1,905.10 | 47,773 |
Oct 7, 2024 | 1,942.05 | 2,006.05 | 1,775.50 | 1,829.35 | 1,828.15 | 130,209 |
Oct 4, 2024 | 1,961.00 | 1,998.00 | 1,887.25 | 1,932.35 | 1,931.08 | 136,901 |
Oct 3, 2024 | 1,890.00 | 1,998.00 | 1,865.00 | 1,961.25 | 1,959.96 | 142,752 |
Oct 1, 2024 | 1,893.25 | 1,909.95 | 1,870.05 | 1,906.45 | 1,905.20 | 31,464 |
Sep 30, 2024 | 1,862.50 | 1,915.20 | 1,825.00 | 1,876.55 | 1,875.32 | 62,345 |
Sep 27, 2024 | 1,880.00 | 1,899.15 | 1,839.20 | 1,853.20 | 1,851.98 | 22,104 |
Sep 26, 2024 | 1,885.30 | 1,899.95 | 1,842.00 | 1,880.25 | 1,879.02 | 29,478 |
Sep 25, 2024 | 1,900.00 | 1,917.90 | 1,862.75 | 1,877.20 | 1,875.97 | 28,554 |
Sep 24, 2024 | 1,940.00 | 1,949.00 | 1,853.05 | 1,890.50 | 1,889.26 | 45,886 |
Sep 23, 2024 | 1,869.00 | 1,901.95 | 1,840.05 | 1,885.75 | 1,884.51 | 56,286 |
Sep 20, 2024 | 1,863.00 | 1,885.70 | 1,837.65 | 1,864.90 | 1,863.68 | 32,895 |
Sep 19, 2024 | 1,851.00 | 1,902.30 | 1,834.60 | 1,862.70 | 1,861.48 | 41,930 |
Sep 18, 2024 | 1,917.00 | 1,917.00 | 1,866.00 | 1,884.00 | 1,882.76 | 36,202 |
Sep 17, 2024 | 1,921.85 | 1,925.40 | 1,880.00 | 1,902.00 | 1,900.75 | 20,490 |
Sep 16, 2024 | 1,957.05 | 1,990.00 | 1,890.00 | 1,902.80 | 1,901.55 | 39,791 |
Sep 13, 2024 | 1,952.30 | 1,964.45 | 1,911.05 | 1,937.55 | 1,936.28 | 31,566 |
Sep 12, 2024 | 1,974.95 | 2,027.75 | 1,915.25 | 1,943.10 | 1,941.82 | 54,661 |
Sep 11, 2024 | 1,907.10 | 1,981.95 | 1,900.00 | 1,957.90 | 1,956.61 | 66,840 |
Sep 10, 2024 | 1,951.85 | 1,986.50 | 1,890.00 | 1,902.35 | 1,901.10 | 51,019 |
Sep 9, 2024 | 1,938.95 | 2,000.00 | 1,869.00 | 1,963.60 | 1,962.31 | 207,298 |
Sep 6, 2024 | 1,880.05 | 1,966.70 | 1,858.65 | 1,933.85 | 1,932.58 | 129,335 |
Sep 5, 2024 | 1,768.65 | 1,907.95 | 1,760.05 | 1,862.70 | 1,861.48 | 144,805 |
Sep 4, 2024 | 1,774.90 | 1,800.00 | 1,742.25 | 1,768.65 | 1,767.49 | 54,529 |
Sep 3, 2024 | 3 Dividend | |||||
Sep 3, 2024 | 1,771.95 | 1,800.00 | 1,756.45 | 1,788.15 | 1,786.98 | 42,398 |
Sep 2, 2024 | 1,834.90 | 1,872.00 | 1,739.55 | 1,767.70 | 1,763.54 | 61,886 |
Aug 30, 2024 | 1,864.20 | 1,873.45 | 1,801.15 | 1,814.80 | 1,810.53 | 48,698 |
Aug 29, 2024 | 1,862.00 | 1,871.65 | 1,809.00 | 1,846.45 | 1,842.11 | 52,889 |
Aug 28, 2024 | 1,932.10 | 1,935.00 | 1,860.20 | 1,866.85 | 1,862.46 | 40,179 |
Aug 27, 2024 | 1,900.20 | 1,949.65 | 1,900.20 | 1,918.70 | 1,914.19 | 44,306 |
Aug 26, 2024 | 1,974.00 | 2,005.90 | 1,900.00 | 1,914.10 | 1,909.60 | 64,630 |
Aug 23, 2024 | 2,006.25 | 2,049.50 | 1,936.00 | 1,974.00 | 1,969.36 | 97,288 |
Aug 22, 2024 | 1,957.85 | 2,009.50 | 1,929.05 | 2,003.65 | 1,998.94 | 99,522 |
Aug 21, 2024 | 1,868.00 | 1,958.35 | 1,863.75 | 1,948.10 | 1,943.52 | 132,208 |
Aug 20, 2024 | 1,837.20 | 1,879.95 | 1,831.00 | 1,863.85 | 1,859.47 | 100,576 |
Aug 19, 2024 | 1,799.90 | 1,845.00 | 1,778.00 | 1,830.50 | 1,826.19 | 135,635 |
Aug 16, 2024 | 1,605.00 | 1,795.05 | 1,605.00 | 1,773.85 | 1,769.68 | 262,837 |
Aug 14, 2024 | 1,581.75 | 1,622.50 | 1,550.10 | 1,603.05 | 1,599.28 | 41,613 |
Aug 13, 2024 | 1,600.00 | 1,616.75 | 1,562.55 | 1,581.90 | 1,578.18 | 29,709 |
Aug 12, 2024 | 1,630.00 | 1,684.00 | 1,583.50 | 1,597.45 | 1,593.69 | 130,010 |
Aug 9, 2024 | 1,587.85 | 1,628.95 | 1,587.05 | 1,606.00 | 1,602.22 | 48,387 |
Aug 8, 2024 | 1,609.00 | 1,609.90 | 1,538.45 | 1,585.05 | 1,581.32 | 95,920 |
Aug 7, 2024 | 1,560.10 | 1,604.70 | 1,548.75 | 1,599.90 | 1,596.14 | 30,061 |
Aug 6, 2024 | 1,536.70 | 1,589.80 | 1,505.00 | 1,552.30 | 1,548.65 | 59,538 |
Aug 5, 2024 | 1,515.50 | 1,545.00 | 1,452.00 | 1,536.70 | 1,533.09 | 100,967 |
Aug 2, 2024 | 1,580.05 | 1,584.95 | 1,549.35 | 1,568.00 | 1,564.31 | 38,238 |
Aug 1, 2024 | 1,601.00 | 1,601.00 | 1,572.35 | 1,591.80 | 1,588.06 | 30,723 |
Jul 31, 2024 | 1,599.75 | 1,621.00 | 1,570.10 | 1,608.35 | 1,604.57 | 31,604 |
Jul 30, 2024 | 1,595.00 | 1,605.35 | 1,551.50 | 1,587.90 | 1,584.16 | 29,688 |
Jul 29, 2024 | 1,592.00 | 1,618.40 | 1,584.00 | 1,590.95 | 1,587.21 | 38,764 |
Jul 26, 2024 | 1,590.00 | 1,600.25 | 1,575.00 | 1,581.10 | 1,577.38 | 36,279 |
Jul 25, 2024 | 1,556.45 | 1,594.45 | 1,525.50 | 1,584.30 | 1,580.57 | 79,717 |
Jul 24, 2024 | 1,485.00 | 1,575.70 | 1,468.00 | 1,568.80 | 1,565.11 | 61,589 |
Jul 23, 2024 | 1,451.55 | 1,484.25 | 1,390.10 | 1,470.55 | 1,467.09 | 54,604 |
Jul 22, 2024 | 1,430.10 | 1,477.70 | 1,397.55 | 1,459.25 | 1,455.82 | 47,863 |
Jul 19, 2024 | 1,495.25 | 1,499.95 | 1,411.25 | 1,440.60 | 1,437.21 | 69,193 |
Jul 18, 2024 | 1,542.75 | 1,554.00 | 1,479.00 | 1,498.80 | 1,495.27 | 48,102 |
Jul 16, 2024 | 1,538.95 | 1,560.00 | 1,520.10 | 1,532.15 | 1,528.55 | 55,151 |
Jul 15, 2024 | 1,561.05 | 1,569.85 | 1,520.10 | 1,553.00 | 1,549.35 | 53,536 |
Jul 12, 2024 | 1,524.75 | 1,569.00 | 1,523.05 | 1,557.00 | 1,553.34 | 82,774 |
Jul 11, 2024 | 1,510.00 | 1,530.70 | 1,488.85 | 1,517.15 | 1,513.58 | 73,488 |
Jul 10, 2024 | 1,432.50 | 1,495.90 | 1,405.00 | 1,483.95 | 1,480.46 | 200,971 |
Jul 9, 2024 | 1,412.50 | 1,440.00 | 1,403.55 | 1,432.45 | 1,429.08 | 31,844 |
Jul 8, 2024 | 1,429.70 | 1,450.00 | 1,396.35 | 1,412.50 | 1,409.18 | 33,857 |
Jul 5, 2024 | 1,425.00 | 1,438.00 | 1,399.95 | 1,418.10 | 1,414.76 | 36,878 |
Jul 4, 2024 | 1,415.00 | 1,430.40 | 1,400.10 | 1,415.45 | 1,412.12 | 22,929 |
Jul 3, 2024 | 1,446.95 | 1,450.00 | 1,403.10 | 1,412.60 | 1,409.28 | 25,576 |
Jul 2, 2024 | 1,400.00 | 1,448.00 | 1,391.00 | 1,442.60 | 1,439.21 | 49,300 |
Jul 1, 2024 | 1,420.00 | 1,443.00 | 1,393.00 | 1,403.60 | 1,400.30 | 59,548 |
Jun 28, 2024 | 1,407.65 | 1,414.00 | 1,370.05 | 1,400.65 | 1,397.36 | 40,382 |
Jun 27, 2024 | 1,422.00 | 1,428.45 | 1,383.00 | 1,400.60 | 1,397.31 | 52,820 |
Jun 26, 2024 | 1,426.25 | 1,434.00 | 1,398.15 | 1,410.85 | 1,407.53 | 40,459 |
Jun 25, 2024 | 1,369.50 | 1,429.90 | 1,366.05 | 1,422.95 | 1,419.60 | 115,858 |
Jun 24, 2024 | 1,335.95 | 1,369.00 | 1,306.10 | 1,363.00 | 1,359.79 | 104,399 |
Jun 21, 2024 | 1,299.00 | 1,343.00 | 1,299.00 | 1,328.15 | 1,325.03 | 80,865 |
Jun 20, 2024 | 1,269.50 | 1,309.00 | 1,265.80 | 1,296.90 | 1,293.85 | 78,932 |
Jun 19, 2024 | 1,247.75 | 1,275.00 | 1,231.10 | 1,265.75 | 1,262.77 | 74,859 |
Jun 18, 2024 | 1,251.45 | 1,270.00 | 1,238.50 | 1,249.05 | 1,246.11 | 41,429 |
Jun 14, 2024 | 1,259.70 | 1,267.90 | 1,246.30 | 1,251.05 | 1,248.11 | 36,689 |
Jun 13, 2024 | 1,259.30 | 1,270.15 | 1,233.10 | 1,249.85 | 1,246.91 | 51,232 |