NSE - Delayed Quote INR
GRCL.NS,0P0001QE4W,1500 (GRCL.NS)
At close: July 24 at 1:30 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 500 |
| Oct 24, 2024 | 470.00 | 470.00 | 451.00 | 451.00 | 451.00 | 1,500 |
| Oct 23, 2024 | 471.20 | 471.20 | 471.00 | 471.00 | 471.00 | 2,000 |
| Oct 22, 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | - |
| Oct 21, 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | - |
| Oct 18, 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | 500 |
| Oct 17, 2024 | 469.00 | 470.40 | 440.00 | 440.00 | 440.00 | 4,000 |
| Oct 16, 2024 | 470.00 | 470.70 | 448.00 | 448.00 | 448.00 | 1,500 |
| Oct 15, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 500 |
| Oct 14, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| Oct 11, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| Oct 10, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 500 |
| Oct 9, 2024 | 436.60 | 436.60 | 436.00 | 436.00 | 436.00 | 1,000 |
| Oct 8, 2024 | 460.00 | 460.00 | 458.95 | 458.95 | 458.95 | 2,000 |
| Oct 7, 2024 | 444.30 | 444.30 | 440.00 | 440.00 | 440.00 | 8,000 |
| Oct 4, 2024 | 438.80 | 441.00 | 414.40 | 425.00 | 425.00 | 9,000 |
| Oct 3, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 500 |
| Oct 1, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - |
| Sep 30, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 500 |
| Sep 27, 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | - |
| Sep 26, 2024 | 445.00 | 445.00 | 423.70 | 423.70 | 423.70 | 1,000 |
| Sep 25, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - |
| Sep 24, 2024 | 427.00 | 445.00 | 427.00 | 445.00 | 445.00 | 2,000 |
| Sep 23, 2024 | 424.40 | 427.65 | 424.40 | 427.65 | 427.65 | 1,000 |
| Sep 20, 2024 | 430.00 | 430.00 | 395.55 | 407.40 | 407.40 | 1,500 |
| Sep 19, 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 414.40 | 500 |
| Sep 18, 2024 | 419.00 | 435.00 | 419.00 | 435.00 | 435.00 | 2,500 |
| Sep 17, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Sep 16, 2024 | 421.00 | 433.30 | 418.00 | 418.00 | 418.00 | 3,500 |
| Sep 13, 2024 | 433.00 | 441.00 | 433.00 | 440.00 | 440.00 | 2,500 |
| Sep 12, 2024 | 420.00 | 433.00 | 420.00 | 433.00 | 433.00 | 1,500 |
| Sep 11, 2024 | 425.00 | 425.50 | 420.00 | 420.00 | 420.00 | 2,000 |
| Sep 10, 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
| Sep 9, 2024 | 400.00 | 405.50 | 400.00 | 405.50 | 405.50 | 1,000 |
| Sep 6, 2024 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 1,000 |
| Sep 5, 2024 | 398.50 | 399.50 | 398.50 | 399.00 | 399.00 | 2,500 |
| Sep 4, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1,000 |
| Sep 3, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| Sep 2, 2024 | 400.65 | 400.65 | 396.00 | 396.00 | 396.00 | 1,000 |
| Aug 30, 2024 | 388.90 | 392.75 | 379.30 | 392.75 | 392.75 | 1,500 |
| Aug 29, 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
| Aug 28, 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | - |
| Aug 27, 2024 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | 500 |
| Aug 26, 2024 | 356.70 | 389.00 | 356.65 | 389.00 | 389.00 | 3,000 |
| Aug 23, 2024 | 377.00 | 377.00 | 360.60 | 373.30 | 373.30 | 1,500 |
| Aug 22, 2024 | 370.05 | 377.70 | 360.70 | 377.60 | 377.60 | 5,500 |
| Aug 21, 2024 | 366.70 | 377.60 | 364.15 | 377.60 | 377.60 | 3,000 |
| Aug 20, 2024 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | 500 |
| Aug 19, 2024 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | 1,000 |
| Aug 16, 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 500 |
| Aug 14, 2024 | 384.50 | 385.00 | 384.50 | 385.00 | 385.00 | 1,000 |
| Aug 13, 2024 | 372.25 | 388.00 | 370.00 | 370.00 | 370.00 | 2,000 |
| Aug 12, 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | - |
| Aug 9, 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 500 |
| Aug 8, 2024 | 370.00 | 388.50 | 370.00 | 388.50 | 388.50 | 1,000 |
| Aug 7, 2024 | 352.00 | 370.00 | 351.10 | 370.00 | 370.00 | 7,000 |
| Aug 6, 2024 | 367.35 | 367.35 | 367.35 | 367.35 | 367.35 | - |
| Aug 5, 2024 | 367.35 | 367.35 | 367.35 | 367.35 | 367.35 | 3,500 |
| Aug 2, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1,500 |
| Aug 1, 2024 | 400.00 | 420.00 | 385.00 | 385.00 | 385.00 | 5,000 |
| Jul 31, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,500 |
| Jul 30, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 500 |
| Jul 29, 2024 | 390.00 | 408.00 | 390.00 | 400.00 | 400.00 | 2,500 |
| Jul 26, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Jul 25, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 500 |
| Jul 24, 2024 | 388.40 | 388.40 | 388.00 | 388.00 | 388.00 | 1,000 |
| Jul 23, 2024 | 340.40 | 369.95 | 340.40 | 369.95 | 369.95 | 1,500 |
| Jul 22, 2024 | 366.00 | 366.00 | 355.00 | 355.00 | 355.00 | 1,000 |
| Jul 19, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1,500 |
| Jul 18, 2024 | 365.00 | 366.00 | 365.00 | 366.00 | 366.00 | 2,000 |
| Jul 16, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| Jul 15, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 1,000 |
| Jul 12, 2024 | 355.00 | 355.55 | 355.00 | 355.55 | 355.55 | 1,000 |
| Jul 11, 2024 | 363.00 | 363.00 | 344.85 | 355.55 | 355.55 | 2,500 |
| Jul 10, 2024 | 369.25 | 369.25 | 363.00 | 363.00 | 363.00 | 1,500 |
| Jul 9, 2024 | 360.00 | 362.25 | 360.00 | 362.00 | 362.00 | 1,500 |
| Jul 8, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| Jul 5, 2024 | 320.00 | 345.00 | 320.00 | 345.00 | 345.00 | 1,000 |
| Jul 4, 2024 | 333.65 | 333.65 | 333.65 | 333.65 | 333.65 | 500 |
| Jul 3, 2024 | 315.00 | 334.95 | 315.00 | 333.65 | 333.65 | 2,000 |
| Jul 2, 2024 | 323.00 | 323.00 | 313.60 | 319.00 | 319.00 | 6,000 |
| Jul 1, 2024 | 323.30 | 337.70 | 323.30 | 329.90 | 329.90 | 7,500 |
| Jun 28, 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | 500 |
| Jun 27, 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | - |
| Jun 26, 2024 | 310.00 | 323.30 | 308.75 | 323.30 | 323.30 | 4,000 |
| Jun 25, 2024 | 330.00 | 330.00 | 320.70 | 325.00 | 325.00 | 5,000 |
| Jun 24, 2024 | 355.00 | 355.00 | 337.25 | 337.30 | 337.30 | 4,500 |
| Jun 21, 2024 | 333.00 | 362.00 | 332.00 | 355.00 | 355.00 | 2,000 |
| Jun 20, 2024 | 350.50 | 350.50 | 345.00 | 345.00 | 345.00 | 2,000 |
| Jun 19, 2024 | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 1,000 |
| Jun 18, 2024 | 340.00 | 353.00 | 335.75 | 353.00 | 353.00 | 5,000 |
| Jun 14, 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | 2,000 |
| Jun 13, 2024 | 389.00 | 389.00 | 353.30 | 353.30 | 353.30 | 4,000 |
| Jun 12, 2024 | 339.55 | 371.55 | 339.15 | 371.55 | 371.55 | 5,000 |
| Jun 11, 2024 | 369.95 | 374.85 | 357.00 | 357.00 | 357.00 | 5,000 |
| Jun 10, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| Jun 7, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 500 |
| Jun 6, 2024 | 374.85 | 374.85 | 357.00 | 357.00 | 357.00 | 1,500 |
| Jun 5, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2,000 |
| Jun 4, 2024 | 344.00 | 344.00 | 326.85 | 340.00 | 340.00 | 6,500 |
| Jun 3, 2024 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | 500 |
| May 31, 2024 | 377.95 | 377.95 | 343.15 | 343.75 | 343.75 | 3,500 |
| May 30, 2024 | 389.00 | 389.00 | 361.00 | 361.00 | 361.00 | 2,000 |
| May 29, 2024 | 378.70 | 378.70 | 377.00 | 377.00 | 377.00 | 4,000 |
| May 28, 2024 | 360.75 | 360.75 | 360.70 | 360.70 | 360.70 | 4,000 |
| May 27, 2024 | 330.00 | 343.60 | 330.00 | 343.60 | 343.60 | 3,000 |
| May 24, 2024 | 360.00 | 360.20 | 327.25 | 327.25 | 327.25 | 9,000 |
| May 23, 2024 | 352.00 | 352.00 | 342.45 | 343.05 | 343.05 | 3,000 |
| May 22, 2024 | 370.00 | 386.00 | 352.00 | 360.25 | 360.25 | 4,500 |
| May 21, 2024 | 368.90 | 369.45 | 368.90 | 369.45 | 369.45 | 3,000 |
| May 17, 2024 | 332.00 | 335.15 | 332.00 | 335.15 | 335.15 | 1,500 |
| May 16, 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
| May 15, 2024 | 319.20 | 319.20 | 310.00 | 319.20 | 319.20 | 3,000 |
| May 14, 2024 | 297.00 | 327.00 | 297.00 | 304.00 | 304.00 | 3,000 |
| May 13, 2024 | 327.00 | 327.00 | 311.10 | 311.60 | 311.60 | 2,500 |
| May 10, 2024 | 361.75 | 361.75 | 327.40 | 327.40 | 327.40 | 2,500 |
| May 9, 2024 | 330.00 | 346.50 | 330.00 | 344.55 | 344.55 | 12,500 |
| May 8, 2024 | 336.45 | 336.45 | 330.00 | 330.00 | 330.00 | 12,000 |
| May 7, 2024 | 320.50 | 320.50 | 306.00 | 320.45 | 320.45 | 6,500 |
| May 6, 2024 | 305.25 | 305.25 | 291.00 | 305.25 | 305.25 | 2,500 |
| May 3, 2024 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 1,000 |
| May 2, 2024 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | 500 |
| Apr 30, 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | 500 |
| Apr 29, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
| Apr 26, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
| Apr 25, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
| Apr 24, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
| Apr 23, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
| Apr 22, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
| Apr 19, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | - |
| Apr 18, 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 2,000 |
| Apr 16, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Apr 15, 2024 | 264.10 | 264.10 | 263.00 | 263.00 | 263.00 | 10,000 |
| Apr 12, 2024 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 2,000 |
| Apr 10, 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | 2,000 |
| Apr 9, 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | 2,000 |
| Apr 8, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Apr 5, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Apr 4, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Apr 3, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Apr 2, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 2,000 |
| Apr 1, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| Mar 28, 2024 | 235.25 | 238.10 | 235.25 | 238.10 | 238.10 | 4,000 |
| Mar 27, 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | 2,000 |
| Mar 26, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 2,000 |
| Mar 22, 2024 | 232.00 | 232.50 | 232.00 | 232.50 | 232.50 | 4,000 |
| Mar 21, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 20, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,000 |
| Mar 19, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 2,000 |
| Mar 18, 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| Mar 14, 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 2,000 |
| Mar 13, 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 2,000 |
| Mar 12, 2024 | 228.05 | 241.00 | 228.05 | 241.00 | 241.00 | 4,000 |
| Mar 11, 2024 | 248.70 | 248.70 | 225.05 | 239.85 | 239.85 | 8,000 |
| Mar 7, 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | 4,000 |
| Mar 6, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| Mar 5, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| Mar 4, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| Mar 1, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| Feb 29, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | 2,000 |
| Feb 28, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| Feb 27, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| Feb 26, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| Feb 23, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| Feb 22, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| Feb 21, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| Feb 20, 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | 2,000 |
| Feb 19, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Feb 16, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Feb 15, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2,000 |
| Feb 14, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Feb 13, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Feb 12, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Feb 9, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,000 |
| Feb 8, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| Feb 7, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| Feb 6, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 2,000 |
| Feb 5, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 6,000 |
| Feb 2, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Feb 1, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,000 |
| Jan 31, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Jan 30, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Jan 29, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Jan 25, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Jan 24, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Jan 23, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,000 |
| Jan 19, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| Jan 18, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| Jan 17, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| Jan 16, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| Jan 15, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| Jan 12, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 2,000 |
| Jan 11, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2,000 |
| Jan 10, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 9, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 8, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 5, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Jan 4, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,000 |
| Jan 3, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 6,000 |
| Jan 2, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Jan 1, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Dec 29, 2023 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Dec 28, 2023 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Dec 27, 2023 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Dec 26, 2023 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Dec 22, 2023 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| Dec 21, 2023 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 2,000 |
| Dec 20, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Dec 19, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Dec 18, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Dec 15, 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2,000 |
| Dec 14, 2023 | 192.00 | 192.00 | 178.50 | 178.50 | 178.50 | 4,000 |
| Dec 13, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2,000 |
| Dec 12, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 11, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 8, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 7, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 6, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 5, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Dec 4, 2023 | 181.65 | 190.70 | 173.00 | 173.00 | 173.00 | 8,000 |
| Dec 1, 2023 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 4,000 |
| Nov 30, 2023 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | - |
| Nov 29, 2023 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 2,000 |
| Nov 28, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 24, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 23, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 22, 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Nov 21, 2023 | 164.50 | 165.00 | 164.50 | 165.00 | 165.00 | 4,000 |
| Nov 20, 2023 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | 2,000 |
| Nov 17, 2023 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
| Nov 16, 2023 | 164.50 | 164.85 | 164.50 | 164.85 | 164.85 | 4,000 |
| Nov 15, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 4,000 |
| Nov 13, 2023 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| Nov 10, 2023 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 2,000 |
| Nov 9, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Nov 8, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 2,000 |
| Nov 7, 2023 | 150.90 | 150.90 | 150.00 | 150.00 | 150.00 | 8,000 |
| Nov 6, 2023 | 143.85 | 143.85 | 143.75 | 143.75 | 143.75 | 8,000 |
| Nov 3, 2023 | 137.40 | 137.40 | 124.55 | 137.00 | 137.00 | 10,000 |
| Nov 2, 2023 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 4,000 |
| Nov 1, 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| Oct 31, 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| Oct 30, 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
Related Tickers
FELIX Fidelity Advisor Semiconductors I
95.65
+1.38%
FSELX Fidelity Select Semiconductors
35.40
+1.37%
FIKGX Fidelity Advisor Semiconductors Z
95.91
+1.37%
FELTX Fidelity Advisor Semiconductors M
82.34
+1.37%
FELAX Fidelity Advisor Semiconductors A
88.32
+1.37%
FELCX Fidelity Advisor Semiconductors C
70.37
+1.35%
RYSIX Rydex Electronics Inv
442.08
+1.24%
RYELX Rydex Electronics A
401.53
+1.24%
RYSAX Rydex Electronics H
389.05
+1.23%
RYSCX Rydex Electronics C
338.61
+1.23%
UOPSX ProFunds UltraNASDAQ-100 Fund
75.30
+1.17%
UOPIX ProFunds UltraNASDAQ-100 Fund
109.24
+1.17%
BPTRX Baron Partners Retail
167.08
+1.16%
BPTUX Baron Partners R6
174.30
+1.16%
BPTIX Baron Partners Institutional
174.33
+1.16%
RYVYX Rydex NASDAQ-100 2x Strategy H
553.22
+1.15%
RYVLX Rydex NASDAQ-100 2x Strategy A
553.39
+1.15%
RYCCX Rydex NASDAQ-100 2x Strategy C
398.07
+1.14%
QSTAX Quantified STF Advisor
17.04
+1.07%
QSTFX Quantified STF Investor
18.03
+1.07%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
33.73
+0.78%
NWHQX Nationwide Bailard Tech & Sci M
34.07
+0.77%
NWHOX Nationwide Bailard Tech & Sci A
30.28
+0.77%
FGJMX Fidelity Advisor Communication ServicesI
107.27
+0.75%
FBMPX Fidelity Select Communication Services Portfolio
107.30
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
108.02
+0.75%
FGHMX Fidelity Advisor Communication ServicesC
101.46
+0.74%
FGDMX Fidelity Advisor Communication ServicesA
105.63
+0.74%
FGEMX Fidelity Advisor Communication ServicesM
104.34
+0.74%
NWHTX Nationwide Bailard Tech & Sci R6
33.91
+0.74%
INPIX ProFunds Internet UltraSector Inv
47.64
+0.74%
INPSX ProFunds Internet UltraSector Svc
30.38
+0.73%
BIOPX Baron Opportunity Fund
45.66
+0.73%
BIOIX Baron Opportunity Fund
48.72
+0.72%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
44.77
+0.72%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
45.07
+0.72%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
43.75
+0.71%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
42.40
+0.71%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
43.88
+0.71%
BIOUX Baron Opportunity Fund
48.77
+0.70%
FATIX Fidelity Advisor Technology Fund
140.84
+0.68%
FADTX Fidelity Advisor Technology A
124.59
+0.68%
FIKHX Fidelity Advisor Technology Z
140.94
+0.68%
FATEX Fidelity Advisor Technology Fund
113.07
+0.68%
FTHCX Fidelity Advisor Technology C
90.95
+0.68%
FSPTX Fidelity Select Technology
37.33
+0.67%
PGKAX PGIM Jennison Technology A
26.94
+0.67%
PGKCX PGIM Jennison Technology C
25.61
+0.67%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
27.40
+0.66%
PGKRX PGIM Jennison Technology R6
27.45
+0.66%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.35
+0.65%
BGSIX BlackRock Technology Opportunities Fund
73.93
+0.63%
BGSAX BlackRock Technology Opportunities Fund
66.92
+0.62%
BSTSX BlackRock Technology Opportunities Svc
68.60
+0.62%
BTEKX BlackRock Technology Opportunities K
74.15
+0.61%
CNYEX Columbia Strat New York Muncpl Inc Adv
26.39
+0.61%
BGSCX BlackRock Technology Opportunities Fund
52.81
+0.61%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.41
+0.61%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.42
+0.61%
CNYCX Columbia Strat New York Muncpl Inc C
26.42
+0.61%
COLNX Columbia Strat New York Muncpl Inc A
26.43
+0.61%
CMTFX Columbia Global Technology Growth Inst
89.32
+0.61%
CTHRX Columbia Global Technology Growth Inst2
91.56
+0.60%
BGSRX BlackRock Technology Opportunities Fund
66.80
+0.60%
LGRCX Loomis Sayles Growth Fund
21.74
+0.60%
CTHCX Columbia Global Technology Growth C
71.92
+0.60%
CGTUX Columbia Global Technology Growth Inst3
92.02
+0.60%
CTYRX Columbia Global Technology Growth Adv
90.70
+0.60%
OTPSX ProFunds NASDAQ-100 Svc
33.61
+0.60%
OTPIX ProFunds NASDAQ-100 Inv
43.80
+0.60%
CGTDX Columbia Global Technology Growth S
89.32
+0.60%
CTCAX Columbia Global Technology Growth A
84.46
+0.60%
SLMCX Columbia Seligman Tech & Info A
131.79
+0.60%
SCMIX Columbia Seligman Tech & Info Inst2
155.53
+0.60%
UANQX Victory Nasdaq 100 Index Fund
50.77
+0.59%
CCIZX Columbia Seligman Tech & Info Inst
154.21
+0.59%
CCIFX Columbia Seligman Technology And Info S
154.22
+0.59%
ASLGX American Century Select R5
127.38
+0.59%
ASLDX American Century Select Fund G Class
129.25
+0.59%
SCIOX Columbia Seligman Tech & Info Adv
125.86
+0.59%
USNQX Victory Nasdaq 100 Index Fund
51.07
+0.59%
TWCIX American Century Select Fund
122.65
+0.59%
UINQX Victory Nasdaq 100 Index Fund
51.12
+0.59%
SCIRX Columbia Seligman Tech & Info R
119.28
+0.59%
URNQX Victory Nasdaq 100 Index Fund
51.14
+0.59%
SCICX Columbia Seligman Tech & Info C
58.01
+0.59%
CCOYX Columbia Seligman Technology and Information Fund
153.72
+0.59%
ASERX American Century Select R
112.96
+0.59%
TWCAX American Century Select Fund
116.51
+0.59%
ASDEX American Century Select R6
128.53
+0.59%
LSGRX Loomis Sayles Growth Y
29.16
+0.59%
ASLWX American Century Select Y
128.74
+0.59%
LGRNX Loomis Sayles Growth Fund
29.25
+0.58%
TWSIX American Century Select Fund
127.37
+0.58%
FBCJX Fidelity Advisor Blue Chip Grow
216.09
+0.58%
FBCKX Fidelity Advisor Blue Chip Grow
216.10
+0.58%
BFGFX Baron Focused Growth Fund
41.51
+0.58%
SHTCX Columbia Seligman Global Tech C
46.72
+0.58%
RYCOX Rydex NASDAQ-100 C
60.59
+0.58%