34,975.00
+425.00
+(1.23%)
At close: January 14 at 4:41:01 PM GMT-3
Currency in ARS 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 35,125.00 | 35,125.00 | 34,725.00 | 34,975.00 | 34,975.00 | 157 |
| Jan 13, 2025 | 34,900.00 | 34,900.00 | 34,550.00 | 34,550.00 | 34,550.00 | 126 |
| Jan 10, 2025 | 35,125.00 | 35,350.00 | 35,000.00 | 35,000.00 | 35,000.00 | 81 |
| Jan 9, 2025 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | - |
| Jan 8, 2025 | 36,500.00 | 36,500.00 | 35,675.00 | 35,950.00 | 35,950.00 | 28 |
| Jan 7, 2025 | 36,650.00 | 36,800.00 | 36,450.00 | 36,600.00 | 36,600.00 | 151 |
| Jan 6, 2025 | 36,550.00 | 36,800.00 | 36,325.00 | 36,800.00 | 36,800.00 | 63 |
| Jan 3, 2025 | 36,625.00 | 36,900.00 | 36,625.00 | 36,900.00 | 36,900.00 | 52 |
| Jan 2, 2025 | 38,675.00 | 38,675.00 | 37,500.00 | 37,750.00 | 37,750.00 | 86 |
| Dec 30, 2024 | 38,075.00 | 38,150.00 | 37,950.00 | 38,150.00 | 38,150.00 | 206 |
| Dec 27, 2024 | 38,575.00 | 38,575.00 | 37,875.00 | 38,275.00 | 38,275.00 | 240 |
| Dec 26, 2024 | 38,325.00 | 38,450.00 | 38,325.00 | 38,450.00 | 38,450.00 | 48 |
| Dec 24, 2024 | 38,400.00 | 38,400.00 | 38,075.00 | 38,200.00 | 38,200.00 | 487 |
| Dec 23, 2024 | 37,850.00 | 38,150.00 | 37,850.00 | 38,150.00 | 38,150.00 | 748 |
| Dec 20, 2024 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 5 |
| Dec 19, 2024 | 37,650.00 | 37,650.00 | 37,050.00 | 37,050.00 | 37,050.00 | 429 |
| Dec 18, 2024 | 38,475.00 | 38,650.00 | 38,300.00 | 38,425.00 | 38,425.00 | 43 |
| Dec 17, 2024 | 37,125.00 | 37,550.00 | 37,125.00 | 37,550.00 | 37,550.00 | 18 |
| Dec 16, 2024 | 37,050.00 | 37,050.00 | 36,650.00 | 36,700.00 | 36,700.00 | 119 |
| Dec 13, 2024 | 36,250.00 | 36,425.00 | 36,075.00 | 36,425.00 | 36,425.00 | 44 |
| Dec 12, 2024 | 35,825.00 | 35,925.00 | 35,725.00 | 35,825.00 | 35,825.00 | 130 |
| Dec 11, 2024 | 35,975.00 | 36,450.00 | 35,975.00 | 36,225.00 | 36,225.00 | 1,271 |
| Dec 10, 2024 | 36,000.00 | 36,600.00 | 36,000.00 | 36,500.00 | 36,500.00 | 42 |
| Dec 9, 2024 | 36,400.00 | 36,400.00 | 36,250.00 | 36,350.00 | 36,350.00 | 32 |
| Dec 6, 2024 | 36,675.00 | 36,675.00 | 35,950.00 | 35,975.00 | 35,975.00 | 611 |
| Dec 5, 2024 | 37,650.00 | 37,650.00 | 36,850.00 | 36,875.00 | 36,875.00 | 265 |
| Dec 4, 2024 | 37,525.00 | 37,625.00 | 37,350.00 | 37,400.00 | 37,400.00 | 267 |
| Dec 3, 2024 | 37,025.00 | 37,025.00 | 36,525.00 | 36,725.00 | 36,725.00 | 194 |
| Dec 2, 2024 | 37,000.00 | 37,000.00 | 36,450.00 | 36,525.00 | 36,525.00 | 300 |
| Nov 29, 2024 | 36,900.00 | 36,900.00 | 36,650.00 | 36,650.00 | 36,650.00 | 84 |
| Nov 28, 2024 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 2 |
| Nov 27, 2024 | 37,150.00 | 37,375.00 | 37,150.00 | 37,300.00 | 37,300.00 | 22 |
| Nov 26, 2024 | 36,700.00 | 36,850.00 | 36,700.00 | 36,800.00 | 36,800.00 | 83 |
| Nov 25, 2024 | 36,000.00 | 37,250.00 | 36,000.00 | 37,250.00 | 37,250.00 | 547 |
| Nov 22, 2024 | 35,500.00 | 35,775.00 | 35,300.00 | 35,700.00 | 35,700.00 | 2,655 |
| Nov 21, 2024 | 34,850.00 | 35,275.00 | 34,850.00 | 35,175.00 | 35,175.00 | 195 |
| Nov 20, 2024 | 35,200.00 | 35,200.00 | 34,950.00 | 35,150.00 | 35,150.00 | 262 |
| Nov 19, 2024 | 35,800.00 | 35,800.00 | 35,050.00 | 35,050.00 | 35,050.00 | 420 |
| Nov 15, 2024 | 35,700.00 | 35,700.00 | 35,000.00 | 35,075.00 | 35,075.00 | 551 |
| Nov 14, 2024 | 35,475.00 | 36,050.00 | 35,475.00 | 35,700.00 | 35,700.00 | 1,666 |
| Nov 13, 2024 | 35,950.00 | 35,950.00 | 35,400.00 | 35,575.00 | 35,575.00 | 58 |
| Nov 12, 2024 | 36,500.00 | 36,500.00 | 35,875.00 | 36,050.00 | 36,050.00 | 67 |
| Nov 11, 2024 | 37,275.00 | 37,275.00 | 37,275.00 | 37,275.00 | 37,275.00 | 1 |
| Nov 8, 2024 | 37,075.00 | 37,075.00 | 36,800.00 | 37,025.00 | 37,025.00 | 23 |
| Nov 7, 2024 | 37,300.00 | 37,300.00 | 36,775.00 | 36,775.00 | 36,775.00 | 46 |
| Nov 6, 2024 | 37,175.00 | 37,575.00 | 37,100.00 | 37,575.00 | 37,575.00 | 22 |
| Nov 5, 2024 | 37,725.00 | 37,975.00 | 37,725.00 | 37,975.00 | 37,975.00 | 18 |
| Nov 4, 2024 | 37,200.00 | 37,200.00 | 36,950.00 | 36,950.00 | 36,950.00 | 8 |
| Nov 1, 2024 | 36,550.00 | 37,075.00 | 36,550.00 | 37,075.00 | 37,075.00 | 2 |
| Oct 31, 2024 | 36,775.00 | 36,775.00 | 36,325.00 | 36,325.00 | 36,325.00 | 63 |
| Oct 30, 2024 | 37,425.00 | 37,425.00 | 37,025.00 | 37,025.00 | 37,025.00 | 5 |
| Oct 29, 2024 | 37,425.00 | 37,425.00 | 37,200.00 | 37,250.00 | 37,250.00 | 29 |
| Oct 28, 2024 | 37,500.00 | 37,500.00 | 37,325.00 | 37,325.00 | 37,325.00 | 5 |
| Oct 25, 2024 | 37,525.00 | 37,525.00 | 37,075.00 | 37,075.00 | 37,075.00 | 43 |
| Oct 24, 2024 | 37,975.00 | 38,100.00 | 37,975.00 | 38,075.00 | 38,075.00 | 11 |
| Oct 23, 2024 | 38,000.00 | 38,225.00 | 37,900.00 | 38,175.00 | 38,175.00 | 184 |
| Oct 22, 2024 | 37,800.00 | 37,800.00 | 37,550.00 | 37,600.00 | 37,600.00 | 48 |
| Oct 21, 2024 | 38,325.00 | 38,325.00 | 37,825.00 | 38,025.00 | 38,025.00 | 641 |
| Oct 18, 2024 | 36,425.00 | 36,425.00 | 36,275.00 | 36,400.00 | 36,400.00 | 353 |
| Oct 17, 2024 | 36,500.00 | 36,550.00 | 36,400.00 | 36,400.00 | 36,400.00 | 23 |
| Oct 16, 2024 | 36,650.00 | 37,025.00 | 36,650.00 | 36,950.00 | 36,950.00 | 13 |
| Oct 15, 2024 | 36,400.00 | 36,450.00 | 36,300.00 | 36,350.00 | 36,350.00 | 59 |
| Oct 14, 2024 | 36,150.00 | 36,650.00 | 36,150.00 | 36,600.00 | 36,600.00 | 30 |
| Oct 10, 2024 | 36,525.00 | 36,525.00 | 35,950.00 | 35,950.00 | 35,950.00 | 187 |
| Oct 9, 2024 | 36,150.00 | 36,150.00 | 35,825.00 | 35,850.00 | 35,850.00 | 82 |
| Oct 8, 2024 | 36,500.00 | 36,675.00 | 36,500.00 | 36,650.00 | 36,650.00 | 70 |
| Oct 7, 2024 | 36,650.00 | 36,675.00 | 36,200.00 | 36,350.00 | 36,350.00 | 87 |
| Oct 4, 2024 | 37,250.00 | 37,500.00 | 37,250.00 | 37,375.00 | 37,375.00 | 162 |
| Oct 3, 2024 | 37,700.00 | 37,700.00 | 37,000.00 | 37,000.00 | 37,000.00 | 150 |
| Oct 2, 2024 | 38,700.00 | 38,700.00 | 38,400.00 | 38,475.00 | 38,475.00 | 103 |
| Oct 1, 2024 | 38,900.00 | 39,125.00 | 38,650.00 | 38,775.00 | 38,775.00 | 143 |
| Sep 30, 2024 | 38,575.00 | 38,900.00 | 38,300.00 | 38,900.00 | 38,900.00 | 359 |
| Sep 27, 2024 | 40,200.00 | 40,200.00 | 39,375.00 | 39,575.00 | 39,575.00 | 137 |
| Sep 26, 2024 | 40,075.00 | 40,500.00 | 40,075.00 | 40,425.00 | 40,425.00 | 17 |
| Sep 25, 2024 | 40,650.00 | 40,675.00 | 40,475.00 | 40,675.00 | 40,675.00 | 5 |
| Sep 24, 2024 | 40,575.00 | 40,775.00 | 40,525.00 | 40,600.00 | 40,600.00 | 37 |
| Sep 23, 2024 | 40,450.00 | 40,575.00 | 40,400.00 | 40,450.00 | 40,450.00 | 26 |
| Sep 20, 2024 | 39,800.00 | 40,225.00 | 39,700.00 | 40,225.00 | 40,225.00 | 112 |
| Sep 19, 2024 | 39,800.00 | 39,800.00 | 39,275.00 | 39,375.00 | 39,375.00 | 59 |
| Sep 18, 2024 | 39,400.00 | 39,400.00 | 39,000.00 | 39,225.00 | 39,225.00 | 155 |
| Sep 17, 2024 | 39,350.00 | 39,450.00 | 38,950.00 | 39,100.00 | 39,100.00 | 38 |
| Sep 16, 2024 | 39,200.00 | 39,200.00 | 38,800.00 | 39,000.00 | 39,000.00 | 1,705 |
| Sep 13, 2024 | 39,500.00 | 39,575.00 | 39,125.00 | 39,200.00 | 39,200.00 | 61 |
| Sep 12, 2024 | 38,825.00 | 39,350.00 | 38,775.00 | 39,350.00 | 39,350.00 | 56 |
| Sep 11, 2024 | 38,075.00 | 38,450.00 | 37,775.00 | 38,325.00 | 38,325.00 | 134 |
| Sep 10, 2024 | 39,000.00 | 39,000.00 | 37,650.00 | 38,150.00 | 38,150.00 | 172 |
| Sep 9, 2024 | 38,400.00 | 38,400.00 | 38,050.00 | 38,300.00 | 38,300.00 | 98 |
| Sep 6, 2024 | 38,750.00 | 38,750.00 | 38,125.00 | 38,250.00 | 38,250.00 | 14 |
| Sep 5, 2024 | 38,775.00 | 38,775.00 | 38,650.00 | 38,650.00 | 38,650.00 | 18 |
| Sep 4, 2024 | 40,350.00 | 40,350.00 | 39,825.00 | 39,925.00 | 39,925.00 | 135 |
| Sep 3, 2024 | 39,875.00 | 40,125.00 | 39,850.00 | 40,000.00 | 40,000.00 | 513 |
| Sep 2, 2024 | 39,475.00 | 39,475.00 | 39,475.00 | 39,475.00 | 39,475.00 | - |
| Aug 30, 2024 | 39,225.00 | 39,475.00 | 39,125.00 | 39,475.00 | 39,475.00 | 16 |
| Aug 29, 2024 | 39,375.00 | 39,500.00 | 39,375.00 | 39,500.00 | 39,500.00 | 9 |
| Aug 28, 2024 | 39,475.00 | 39,475.00 | 39,475.00 | 39,475.00 | 39,475.00 | 1 |
| Aug 27, 2024 | 39,475.00 | 39,625.00 | 39,475.00 | 39,625.00 | 39,625.00 | 44 |
| Aug 26, 2024 | 39,350.00 | 39,350.00 | 39,350.00 | 39,350.00 | 39,350.00 | 9 |
| Aug 23, 2024 | 39,275.00 | 39,400.00 | 39,275.00 | 39,350.00 | 39,350.00 | 19 |
| Aug 22, 2024 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 1 |
| Aug 21, 2024 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 2 |
| Aug 20, 2024 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 1 |
| Aug 19, 2024 | 39,150.00 | 39,150.00 | 38,750.00 | 38,900.00 | 38,900.00 | 11 |
| Aug 16, 2024 | 38,450.00 | 38,950.00 | 38,450.00 | 38,950.00 | 38,950.00 | 251 |
| Aug 15, 2024 | 37,675.00 | 38,025.00 | 37,675.00 | 37,975.00 | 37,975.00 | 50 |
| Aug 14, 2024 | 37,350.00 | 37,350.00 | 37,200.00 | 37,275.00 | 37,275.00 | 395 |
| Aug 13, 2024 | 37,425.00 | 37,600.00 | 37,300.00 | 37,325.00 | 37,325.00 | 50 |
| Aug 12, 2024 | 0.35 Dividend | |||||
| Aug 12, 2024 | 39,250.00 | 39,275.00 | 39,150.00 | 39,150.00 | 39,150.00 | 23 |
| Aug 9, 2024 | 39,600.00 | 39,600.00 | 39,375.00 | 39,500.00 | 39,499.65 | 1,102 |
| Aug 8, 2024 | 39,725.00 | 39,725.00 | 39,450.00 | 39,600.00 | 39,599.65 | 47 |
| Aug 7, 2024 | 39,675.00 | 39,850.00 | 39,525.00 | 39,525.00 | 39,524.65 | 114 |
| Aug 6, 2024 | 39,075.00 | 39,125.00 | 38,825.00 | 39,125.00 | 39,124.66 | 88 |
| Aug 5, 2024 | 39,200.00 | 39,200.00 | 38,850.00 | 39,200.00 | 39,199.65 | 57 |
| Aug 2, 2024 | 39,525.00 | 39,825.00 | 39,525.00 | 39,725.00 | 39,724.65 | 77 |
| Aug 1, 2024 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,499.67 | - |
| Jul 31, 2024 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,499.67 | 22 |
| Jul 30, 2024 | 38,725.00 | 38,725.00 | 37,925.00 | 37,925.00 | 37,924.66 | 28 |
| Jul 29, 2024 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,899.65 | - |
| Jul 26, 2024 | 40,100.00 | 40,100.00 | 39,900.00 | 39,900.00 | 39,899.65 | 6 |
| Jul 25, 2024 | 40,325.00 | 40,325.00 | 40,125.00 | 40,125.00 | 40,124.64 | 170 |
| Jul 24, 2024 | 39,875.00 | 39,875.00 | 39,875.00 | 39,875.00 | 39,874.65 | 3 |
| Jul 23, 2024 | 40,525.00 | 40,525.00 | 40,375.00 | 40,500.00 | 40,499.64 | 371 |
| Jul 22, 2024 | 40,325.00 | 40,325.00 | 40,325.00 | 40,325.00 | 40,324.64 | 20 |
| Jul 19, 2024 | 39,900.00 | 39,900.00 | 39,650.00 | 39,650.00 | 39,649.65 | 174 |
| Jul 18, 2024 | 39,725.00 | 39,800.00 | 39,725.00 | 39,725.00 | 39,724.65 | 25 |
| Jul 17, 2024 | 39,400.00 | 39,500.00 | 39,400.00 | 39,500.00 | 39,499.65 | 369 |
| Jul 16, 2024 | 38,775.00 | 39,525.00 | 38,050.00 | 39,475.00 | 39,474.65 | 38 |
| Jul 15, 2024 | 39,425.00 | 39,950.00 | 39,425.00 | 39,725.00 | 39,724.65 | 428 |
| Jul 12, 2024 | 43,175.00 | 43,375.00 | 43,175.00 | 43,275.00 | 43,274.62 | 71 |
| Jul 11, 2024 | 42,100.00 | 42,325.00 | 42,100.00 | 42,325.00 | 42,324.63 | 26 |
| Jul 10, 2024 | 42,050.00 | 42,050.00 | 42,050.00 | 42,050.00 | 42,049.63 | 3 |
| Jul 8, 2024 | 43,244.50 | 43,832.00 | 43,244.50 | 43,330.50 | 43,330.12 | 6 |
| Jul 5, 2024 | 42,845.50 | 43,332.00 | 42,845.50 | 43,228.50 | 43,228.12 | 20 |
| Jul 4, 2024 | 46,383.50 | 46,383.50 | 46,383.50 | 46,383.50 | 46,383.09 | - |
| Jul 3, 2024 | 46,189.00 | 46,383.50 | 46,189.00 | 46,383.50 | 46,383.09 | 3 |
| Jul 2, 2024 | 48,179.00 | 48,193.50 | 47,598.50 | 47,850.50 | 47,850.08 | 15 |
| Jul 1, 2024 | 44,705.50 | 44,705.50 | 44,705.50 | 44,705.50 | 44,705.11 | 9 |
| Jun 28, 2024 | 43,340.00 | 43,742.50 | 43,340.00 | 43,742.50 | 43,742.11 | 3 |
| Jun 27, 2024 | 43,350.00 | 43,818.00 | 43,350.00 | 43,680.00 | 43,679.61 | 32 |
| Jun 26, 2024 | 42,643.50 | 43,500.00 | 42,643.50 | 43,500.00 | 43,499.62 | 10 |
| Jun 25, 2024 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,699.63 | 1 |
| Jun 24, 2024 | 41,643.00 | 42,176.50 | 41,643.00 | 42,075.50 | 42,075.13 | 31 |
| Jun 19, 2024 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 38,949.66 | - |
| Jun 18, 2024 | 38,963.50 | 38,963.50 | 38,950.00 | 38,950.00 | 38,949.66 | 18 |
| Jun 14, 2024 | 38,133.50 | 38,416.00 | 38,076.00 | 38,416.00 | 38,415.66 | 13 |
| Jun 13, 2024 | 37,880.00 | 38,368.50 | 37,880.00 | 38,207.50 | 38,207.16 | 22 |
| Jun 12, 2024 | 39,137.00 | 39,351.50 | 39,137.00 | 39,351.50 | 39,351.15 | 29 |
| Jun 11, 2024 | 38,575.00 | 38,575.00 | 38,575.00 | 38,575.00 | 38,574.66 | 2 |
| Jun 10, 2024 | 38,361.50 | 38,575.50 | 38,274.50 | 38,575.50 | 38,575.16 | 37 |
| Jun 7, 2024 | 38,477.00 | 38,670.00 | 38,271.50 | 38,633.50 | 38,633.16 | 35 |
| Jun 6, 2024 | 39,053.00 | 39,053.00 | 38,374.50 | 38,563.50 | 38,563.16 | 21 |
| Jun 5, 2024 | 37,756.00 | 38,306.00 | 37,756.00 | 38,271.50 | 38,271.16 | 12 |
| Jun 4, 2024 | 37,044.50 | 37,044.50 | 35,789.00 | 36,291.00 | 36,290.68 | 365 |
| Jun 3, 2024 | 37,979.50 | 38,817.00 | 37,979.50 | 38,731.50 | 38,731.16 | 37 |
| May 31, 2024 | 35,414.00 | 35,760.00 | 35,414.00 | 35,760.00 | 35,759.68 | 9 |
| May 30, 2024 | 34,312.50 | 34,749.00 | 34,312.50 | 34,738.50 | 34,738.20 | 6 |
| May 29, 2024 | 34,706.50 | 34,706.50 | 34,274.50 | 34,659.50 | 34,659.20 | 25 |
| May 28, 2024 | 35,798.00 | 35,827.00 | 35,385.50 | 35,804.00 | 35,803.68 | 61 |
| May 27, 2024 | 35,750.00 | 35,750.00 | 35,750.00 | 35,750.00 | 35,749.68 | 3 |
| May 24, 2024 | 36,100.00 | 36,100.00 | 35,746.50 | 35,762.00 | 35,761.68 | 41 |
| May 23, 2024 | 36,444.50 | 36,606.50 | 35,207.00 | 35,752.50 | 35,752.18 | 494 |
| May 22, 2024 | 34,850.00 | 34,965.00 | 34,850.00 | 34,965.00 | 34,964.69 | 20 |
| May 21, 2024 | 32,689.50 | 33,722.50 | 32,689.50 | 33,722.50 | 33,722.20 | 470 |
| May 20, 2024 | 31,590.50 | 32,282.00 | 31,153.50 | 32,141.00 | 32,140.72 | 116 |
| May 17, 2024 | 31,254.50 | 31,425.50 | 31,241.50 | 31,425.50 | 31,425.22 | 707 |
| May 16, 2024 | 30,808.00 | 30,808.00 | 30,721.00 | 30,798.00 | 30,797.73 | 10 |
| May 15, 2024 | 30,277.00 | 30,527.50 | 30,277.00 | 30,509.00 | 30,508.73 | 13 |
| May 14, 2024 | 29,961.00 | 30,096.00 | 29,960.50 | 30,096.00 | 30,095.73 | 4 |
| May 13, 2024 | 30,369.50 | 30,369.50 | 30,369.50 | 30,369.50 | 30,369.23 | 2 |
| May 10, 2024 | 30,130.00 | 30,130.00 | 29,937.00 | 29,937.00 | 29,936.74 | 8 |
| May 9, 2024 | 29,914.00 | 29,942.00 | 29,914.00 | 29,942.00 | 29,941.74 | 152 |
| May 8, 2024 | 30,502.50 | 30,502.50 | 30,150.00 | 30,150.00 | 30,149.73 | 351 |
| May 7, 2024 | 31,460.00 | 31,460.00 | 31,125.50 | 31,125.50 | 31,125.22 | 12 |
| May 6, 2024 | 32,314.00 | 32,314.00 | 32,220.00 | 32,220.00 | 32,219.71 | 4 |
| May 3, 2024 | 32,613.00 | 32,699.50 | 32,474.50 | 32,650.00 | 32,649.71 | 23 |
| May 2, 2024 | 32,331.50 | 32,793.00 | 32,331.50 | 32,793.00 | 32,792.71 | 2 |
| Apr 30, 2024 | 32,020.00 | 32,020.00 | 31,739.00 | 31,739.00 | 31,738.72 | 103 |
| Apr 29, 2024 | 31,984.00 | 31,984.00 | 31,689.00 | 31,877.00 | 31,876.72 | 167 |
| Apr 26, 2024 | 30,745.00 | 30,745.00 | 30,745.00 | 30,745.00 | 30,744.73 | - |
| Apr 25, 2024 | 30,745.00 | 30,745.00 | 30,745.00 | 30,745.00 | 30,744.73 | 1 |
| Apr 24, 2024 | 30,826.00 | 30,826.00 | 30,783.50 | 30,783.50 | 30,783.23 | 3 |
| Apr 23, 2024 | 30,733.50 | 30,733.50 | 30,733.50 | 30,733.50 | 30,733.23 | - |
| Apr 22, 2024 | 30,516.50 | 30,772.50 | 30,516.50 | 30,733.50 | 30,733.23 | 18 |
| Apr 19, 2024 | 30,653.00 | 30,653.00 | 30,653.00 | 30,653.00 | 30,652.73 | - |
| Apr 18, 2024 | 30,189.50 | 30,653.00 | 30,189.50 | 30,653.00 | 30,652.73 | 5 |
| Apr 17, 2024 | 30,506.00 | 30,506.00 | 30,160.00 | 30,160.00 | 30,159.73 | 7 |
| Apr 16, 2024 | 30,356.00 | 30,611.50 | 30,356.00 | 30,525.00 | 30,524.73 | 9 |
| Apr 15, 2024 | 30,218.00 | 30,600.00 | 30,199.50 | 30,340.00 | 30,339.73 | 9 |
| Apr 12, 2024 | 29,937.50 | 30,060.00 | 29,937.50 | 29,945.00 | 29,944.74 | 5 |
| Apr 11, 2024 | 30,436.00 | 30,436.00 | 30,300.00 | 30,360.50 | 30,360.23 | 11 |
| Apr 10, 2024 | 30,440.00 | 30,466.00 | 30,374.00 | 30,466.00 | 30,465.73 | 14 |
| Apr 9, 2024 | 30,596.50 | 30,925.00 | 30,596.50 | 30,925.00 | 30,924.73 | 10 |
| Apr 8, 2024 | 30,747.00 | 30,947.50 | 30,691.50 | 30,947.50 | 30,947.23 | 3 |
| Apr 5, 2024 | 30,980.00 | 30,980.00 | 30,401.50 | 30,843.00 | 30,842.73 | 13 |
| Apr 4, 2024 | 32,243.50 | 32,614.00 | 31,193.50 | 31,263.00 | 31,262.72 | 34 |
| Apr 3, 2024 | 30,784.50 | 30,864.50 | 30,125.50 | 30,125.50 | 30,125.23 | 140 |
| Mar 27, 2024 | 30,422.50 | 30,422.50 | 30,422.50 | 30,422.50 | 30,422.23 | 1 |
| Mar 26, 2024 | 29,679.50 | 29,961.00 | 29,679.50 | 29,743.00 | 29,742.74 | 76 |
| Mar 25, 2024 | 29,785.00 | 29,785.00 | 29,565.00 | 29,565.00 | 29,564.74 | 114 |
| Mar 22, 2024 | 30,055.50 | 30,055.50 | 29,656.50 | 29,783.00 | 29,782.74 | 32 |
| Mar 21, 2024 | 31,264.00 | 31,264.00 | 30,600.00 | 30,616.00 | 30,615.73 | 51 |
| Mar 20, 2024 | 30,186.00 | 30,186.00 | 30,186.00 | 30,186.00 | 30,185.73 | 20 |
| Mar 19, 2024 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,099.73 | 2 |
| Mar 18, 2024 | 30,022.00 | 30,022.00 | 30,022.00 | 30,022.00 | 30,021.73 | 5 |
| Mar 15, 2024 | 29,187.00 | 29,187.00 | 29,187.00 | 29,187.00 | 29,186.74 | - |
| Mar 14, 2024 | 29,902.00 | 29,902.00 | 29,187.00 | 29,187.00 | 29,186.74 | 2,289 |
| Mar 13, 2024 | 30,675.00 | 30,963.50 | 29,902.00 | 29,902.00 | 29,901.74 | 65 |
| Mar 12, 2024 | 30,666.00 | 30,979.00 | 30,666.00 | 30,979.00 | 30,978.73 | 1,807 |
| Mar 11, 2024 | 28,685.00 | 28,801.00 | 28,487.00 | 28,487.00 | 28,486.75 | 21 |
| Mar 8, 2024 | 29,141.50 | 29,160.00 | 28,938.00 | 29,025.00 | 29,024.74 | 5 |
| Mar 7, 2024 | 28,636.00 | 28,796.00 | 28,636.00 | 28,796.00 | 28,795.75 | 8 |
| Mar 6, 2024 | 28,610.00 | 28,610.00 | 28,081.00 | 28,081.00 | 28,080.75 | 147 |
| Mar 5, 2024 | 28,642.00 | 28,980.50 | 28,642.00 | 28,796.50 | 28,796.25 | 7 |
| Mar 4, 2024 | 29,362.00 | 29,428.00 | 29,000.00 | 29,057.00 | 29,056.74 | 440 |
| Mar 1, 2024 | 29,966.50 | 30,176.50 | 29,800.00 | 29,900.00 | 29,899.74 | 38 |
| Feb 29, 2024 | 29,116.00 | 29,116.00 | 28,641.50 | 28,662.50 | 28,662.25 | 323 |
| Feb 28, 2024 | 28,521.00 | 28,574.50 | 28,521.00 | 28,525.00 | 28,524.75 | 6 |
| Feb 27, 2024 | 29,249.00 | 29,422.00 | 29,220.00 | 29,379.00 | 29,378.74 | 17 |
| Feb 26, 2024 | 30,334.50 | 30,334.50 | 30,334.50 | 30,334.50 | 30,334.23 | - |
| Feb 23, 2024 | 29,292.50 | 30,351.00 | 29,156.50 | 30,334.50 | 30,334.23 | 470 |
| Feb 22, 2024 | 29,922.00 | 29,922.00 | 29,691.50 | 29,696.50 | 29,696.24 | 3 |
| Feb 21, 2024 | 30,394.00 | 30,394.00 | 30,089.00 | 30,104.50 | 30,104.23 | 34 |
| Feb 20, 2024 | 31,692.50 | 31,787.50 | 31,283.50 | 31,283.50 | 31,283.22 | 3 |
| Feb 19, 2024 | 31,685.00 | 31,685.00 | 31,685.00 | 31,685.00 | 31,684.72 | - |
| Feb 16, 2024 | 31,685.00 | 31,685.00 | 31,685.00 | 31,685.00 | 31,684.72 | - |
| Feb 15, 2024 | 31,685.00 | 31,685.00 | 31,685.00 | 31,685.00 | 31,684.72 | 3 |
| Feb 14, 2024 | 31,590.00 | 31,590.00 | 31,590.00 | 31,590.00 | 31,589.72 | 4 |
| Feb 9, 2024 | 33,596.00 | 33,596.00 | 33,596.00 | 33,596.00 | 33,595.70 | - |
| Feb 8, 2024 | 35,440.50 | 35,440.50 | 33,596.00 | 33,596.00 | 33,595.70 | 6 |
| Feb 7, 2024 | 35,440.50 | 35,440.50 | 35,440.50 | 35,440.50 | 35,440.19 | 1 |
| Feb 6, 2024 | 35,467.00 | 35,470.00 | 34,944.00 | 34,944.00 | 34,943.69 | 23 |
| Feb 5, 2024 | 36,497.00 | 36,497.00 | 35,756.50 | 35,756.50 | 35,756.18 | 5 |
| Feb 2, 2024 | 35,856.00 | 35,856.00 | 35,842.00 | 35,842.00 | 35,841.68 | 2 |
| Feb 1, 2024 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,799.68 | 1 |
| Jan 31, 2024 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,799.69 | 1 |
| Jan 30, 2024 | 34,901.00 | 35,451.50 | 34,781.50 | 35,451.50 | 35,451.19 | 5 |
| Jan 29, 2024 | 35,188.00 | 35,188.00 | 35,188.00 | 35,188.00 | 35,187.69 | - |
| Jan 26, 2024 | 36,700.00 | 36,700.00 | 35,188.00 | 35,188.00 | 35,187.69 | 12 |
| Jan 25, 2024 | 36,699.50 | 36,699.50 | 36,470.00 | 36,648.00 | 36,647.68 | 28 |
| Jan 24, 2024 | 34,324.00 | 35,997.50 | 34,324.00 | 35,251.50 | 35,251.19 | 7 |
| Jan 23, 2024 | 36,700.00 | 36,700.00 | 34,600.00 | 34,600.00 | 34,599.70 | 25 |
| Jan 22, 2024 | 37,156.00 | 37,530.50 | 36,384.00 | 36,600.00 | 36,599.68 | 28 |
| Jan 19, 2024 | 36,045.50 | 36,406.00 | 35,999.00 | 36,210.00 | 36,209.68 | 43 |
| Jan 18, 2024 | 35,976.00 | 37,765.50 | 35,976.00 | 36,349.00 | 36,348.68 | 23 |
| Jan 17, 2024 | 36,200.00 | 36,250.50 | 35,350.00 | 35,378.00 | 35,377.69 | 91 |
| Jan 16, 2024 | 37,630.00 | 37,630.00 | 37,630.00 | 37,630.00 | 37,629.67 | 1 |
| Jan 15, 2024 | 33,960.00 | 33,960.00 | 33,960.00 | 33,960.00 | 33,959.70 | - |
Related Tickers
SID.BE State Bank of India
82.50
-0.60%
KOTAKBANK.BO Kotak Mahindra Bank Limited
1,790.90
+2.38%
ISCTR.IS Türkiye Is Bankasi A.S.
14.16
0.00%
AXISBANK.NS Axis Bank Limited
1,026.45
-2.40%
SBIN.NS State Bank of India
757.15
+1.20%
ICICIBANK.NS ICICI Bank Limited
1,237.45
-0.23%
IBN ICICI Bank Limited
28.44
+0.46%