BSE - Delayed Quote INR
Jindal Photo Limited (JINDALPHOT.BO)
864.60
+4.60
+(0.53%)
At close: May 2 at 3:03:26 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 2, 2025 | 867.45 | 867.45 | 860.00 | 864.60 | 864.60 | 188 |
| Apr 30, 2025 | 829.00 | 874.95 | 829.00 | 860.00 | 860.00 | 536 |
| Apr 29, 2025 | 841.50 | 874.00 | 841.50 | 850.15 | 850.15 | 484 |
| Apr 28, 2025 | 820.10 | 834.65 | 809.95 | 830.05 | 830.05 | 297 |
| Apr 25, 2025 | 806.50 | 842.80 | 806.50 | 829.15 | 829.15 | 3,352 |
| Apr 24, 2025 | 823.90 | 833.90 | 823.90 | 830.80 | 830.80 | 225 |
| Apr 23, 2025 | 825.80 | 840.70 | 825.80 | 829.60 | 829.60 | 349 |
| Apr 22, 2025 | 796.85 | 834.20 | 796.85 | 830.20 | 830.20 | 2,068 |
| Apr 21, 2025 | 821.70 | 844.30 | 810.00 | 819.05 | 819.05 | 3,180 |
| Apr 17, 2025 | 757.45 | 822.45 | 757.45 | 797.70 | 797.70 | 2,117 |
| Apr 16, 2025 | 742.20 | 763.00 | 740.00 | 750.00 | 750.00 | 191 |
| Apr 15, 2025 | 730.55 | 748.05 | 725.50 | 735.45 | 735.45 | 1,667 |
| Apr 11, 2025 | 729.25 | 729.30 | 712.10 | 717.00 | 717.00 | 401 |
| Apr 9, 2025 | 708.10 | 729.20 | 685.50 | 704.75 | 704.75 | 1,777 |
| Apr 8, 2025 | 708.80 | 728.75 | 708.80 | 716.00 | 716.00 | 287 |
| Apr 7, 2025 | 618.55 | 709.95 | 618.55 | 702.90 | 702.90 | 966 |
| Apr 4, 2025 | 688.30 | 699.65 | 676.40 | 689.80 | 689.80 | 2,114 |
| Apr 3, 2025 | 686.00 | 692.00 | 680.00 | 686.50 | 686.50 | 357 |
| Apr 2, 2025 | 693.05 | 693.05 | 663.80 | 672.60 | 672.60 | 888 |
| Apr 1, 2025 | 665.00 | 669.30 | 662.80 | 667.00 | 667.00 | 262 |
| Mar 28, 2025 | 648.00 | 651.40 | 633.00 | 640.60 | 640.60 | 296 |
| Mar 27, 2025 | 637.00 | 651.75 | 636.00 | 648.10 | 648.10 | 569 |
| Mar 26, 2025 | 664.00 | 665.00 | 631.20 | 631.80 | 631.80 | 542 |
| Mar 25, 2025 | 665.95 | 666.00 | 641.75 | 643.85 | 643.85 | 923 |
| Mar 24, 2025 | 650.00 | 662.55 | 642.35 | 648.55 | 648.55 | 535 |
| Mar 21, 2025 | 642.60 | 662.20 | 637.00 | 638.75 | 638.75 | 1,503 |
| Mar 20, 2025 | 664.65 | 664.65 | 629.25 | 635.10 | 635.10 | 660 |
| Mar 19, 2025 | 625.50 | 648.15 | 623.75 | 633.95 | 633.95 | 2,717 |
| Mar 18, 2025 | 614.85 | 630.00 | 611.40 | 619.20 | 619.20 | 2,185 |
| Mar 17, 2025 | 602.15 | 619.45 | 592.35 | 602.85 | 602.85 | 1,490 |
| Mar 13, 2025 | 662.00 | 662.00 | 598.90 | 607.00 | 607.00 | 2,295 |
| Mar 12, 2025 | 606.00 | 609.75 | 597.60 | 608.40 | 608.40 | 473 |
| Mar 11, 2025 | 577.10 | 607.90 | 563.60 | 600.25 | 600.25 | 1,334 |
| Mar 10, 2025 | 577.30 | 626.70 | 577.30 | 588.95 | 588.95 | 4,835 |
| Mar 7, 2025 | 631.25 | 633.70 | 612.45 | 616.50 | 616.50 | 535 |
| Mar 6, 2025 | 555.05 | 650.00 | 555.05 | 616.30 | 616.30 | 4,466 |
| Mar 5, 2025 | 551.25 | 562.90 | 544.40 | 560.95 | 560.95 | 1,035 |
| Mar 4, 2025 | 556.30 | 556.30 | 532.30 | 542.55 | 542.55 | 803 |
| Mar 3, 2025 | 570.15 | 578.10 | 533.45 | 545.35 | 545.35 | 1,592 |
| Feb 28, 2025 | 560.00 | 565.65 | 539.70 | 558.95 | 558.95 | 1,600 |
| Feb 27, 2025 | 625.00 | 625.00 | 565.20 | 575.15 | 575.15 | 1,273 |
| Feb 25, 2025 | 601.00 | 605.90 | 587.00 | 590.90 | 590.90 | 904 |
| Feb 24, 2025 | 636.95 | 636.95 | 587.90 | 603.25 | 603.25 | 1,967 |
| Feb 21, 2025 | 639.40 | 639.40 | 604.50 | 607.45 | 607.45 | 507 |
| Feb 20, 2025 | 603.40 | 635.15 | 603.40 | 620.40 | 620.40 | 322 |
| Feb 19, 2025 | 590.00 | 609.95 | 585.00 | 593.55 | 593.55 | 970 |
| Feb 18, 2025 | 635.00 | 635.00 | 585.35 | 591.60 | 591.60 | 923 |
| Feb 17, 2025 | 634.40 | 636.65 | 594.75 | 609.95 | 609.95 | 525 |
| Feb 14, 2025 | 663.95 | 667.75 | 630.95 | 639.45 | 639.45 | 758 |
| Feb 13, 2025 | 645.00 | 674.15 | 642.25 | 670.50 | 670.50 | 738 |
| Feb 12, 2025 | 670.00 | 670.00 | 617.55 | 661.30 | 661.30 | 2,364 |
| Feb 11, 2025 | 680.00 | 684.70 | 662.50 | 672.90 | 672.90 | 1,217 |
| Feb 10, 2025 | 660.00 | 706.00 | 660.00 | 683.35 | 683.35 | 1,289 |
| Feb 7, 2025 | 714.60 | 714.80 | 700.00 | 701.10 | 701.10 | 538 |
| Feb 6, 2025 | 682.55 | 738.70 | 682.55 | 711.45 | 711.45 | 305 |
| Feb 5, 2025 | 730.10 | 734.20 | 713.70 | 716.05 | 716.05 | 59 |
| Feb 4, 2025 | 736.90 | 736.90 | 704.60 | 710.55 | 710.55 | 473 |
| Feb 3, 2025 | 736.65 | 736.65 | 706.00 | 711.45 | 711.45 | 148 |
| Feb 1, 2025 | 768.95 | 768.95 | 710.30 | 722.45 | 722.45 | 1,206 |
| Jan 31, 2025 | 690.00 | 708.50 | 674.25 | 707.40 | 707.40 | 765 |
| Jan 30, 2025 | 686.05 | 709.00 | 686.05 | 701.90 | 701.90 | 1,263 |
| Jan 29, 2025 | 665.00 | 703.55 | 665.00 | 698.75 | 698.75 | 937 |
| Jan 28, 2025 | 687.00 | 687.00 | 657.00 | 660.55 | 660.55 | 389 |
| Jan 27, 2025 | 737.60 | 737.60 | 678.45 | 685.00 | 685.00 | 1,558 |
| Jan 24, 2025 | 720.60 | 726.10 | 702.00 | 709.20 | 709.20 | 966 |
| Jan 23, 2025 | 724.05 | 728.10 | 718.15 | 724.50 | 724.50 | 165 |
| Jan 22, 2025 | 720.45 | 725.25 | 701.30 | 719.35 | 719.35 | 615 |
| Jan 21, 2025 | 772.00 | 772.00 | 716.35 | 724.45 | 724.45 | 1,631 |
| Jan 20, 2025 | 758.60 | 771.95 | 744.55 | 762.50 | 762.50 | 782 |
| Jan 17, 2025 | 780.95 | 783.35 | 755.95 | 761.20 | 761.20 | 1,550 |
| Jan 16, 2025 | 763.40 | 786.00 | 752.85 | 766.90 | 766.90 | 2,554 |
| Jan 15, 2025 | 749.00 | 764.80 | 732.80 | 748.40 | 748.40 | 979 |
| Jan 14, 2025 | 735.60 | 749.00 | 718.20 | 746.35 | 746.35 | 1,852 |
| Jan 13, 2025 | 729.25 | 772.50 | 699.30 | 708.15 | 708.15 | 5,826 |
| Jan 10, 2025 | 824.60 | 824.60 | 751.25 | 762.80 | 762.80 | 3,419 |
| Jan 9, 2025 | 822.00 | 828.70 | 800.60 | 810.40 | 810.40 | 160 |
| Jan 8, 2025 | 843.00 | 843.00 | 818.35 | 820.75 | 820.75 | 1,755 |
| Jan 7, 2025 | 865.65 | 865.65 | 825.00 | 842.35 | 842.35 | 1,372 |
| Jan 6, 2025 | 889.65 | 889.65 | 811.60 | 821.40 | 821.40 | 7,226 |
| Jan 3, 2025 | 893.90 | 901.35 | 886.00 | 889.65 | 889.65 | 1,631 |
| Jan 2, 2025 | 917.90 | 917.90 | 884.50 | 893.90 | 893.90 | 2,122 |
| Jan 1, 2025 | 908.00 | 918.60 | 882.70 | 893.15 | 893.15 | 1,583 |
| Dec 31, 2024 | 880.00 | 909.30 | 874.35 | 908.55 | 908.55 | 1,648 |
| Dec 30, 2024 | 925.30 | 933.25 | 882.00 | 889.60 | 889.60 | 1,118 |
| Dec 27, 2024 | 958.25 | 958.25 | 925.30 | 925.50 | 925.50 | 1,438 |
| Dec 26, 2024 | 950.05 | 975.00 | 932.85 | 940.35 | 940.35 | 722 |
| Dec 24, 2024 | 898.45 | 953.00 | 898.45 | 946.55 | 946.55 | 2,235 |
| Dec 23, 2024 | 926.05 | 934.70 | 904.70 | 921.60 | 921.60 | 1,908 |
| Dec 20, 2024 | 948.40 | 985.95 | 920.15 | 924.75 | 924.75 | 6,210 |
| Dec 19, 2024 | 974.95 | 974.95 | 909.00 | 946.70 | 946.70 | 2,885 |
| Dec 18, 2024 | 978.00 | 978.00 | 940.00 | 944.35 | 944.35 | 2,872 |
| Dec 17, 2024 | 1,000.00 | 1,028.90 | 971.00 | 977.20 | 977.20 | 17,033 |
| Dec 16, 2024 | 923.90 | 998.00 | 923.90 | 989.25 | 989.25 | 34,292 |
| Dec 13, 2024 | 920.30 | 920.30 | 872.90 | 915.30 | 915.30 | 8,087 |
| Dec 12, 2024 | 934.05 | 950.30 | 890.00 | 904.65 | 904.65 | 6,702 |
| Dec 11, 2024 | 898.05 | 939.00 | 898.05 | 934.00 | 934.00 | 14,547 |
| Dec 10, 2024 | 845.05 | 905.50 | 845.05 | 899.80 | 899.80 | 10,306 |
| Dec 9, 2024 | 849.35 | 874.75 | 848.60 | 851.80 | 851.80 | 1,551 |
| Dec 6, 2024 | 878.20 | 878.20 | 862.70 | 866.15 | 866.15 | 2,176 |
| Dec 5, 2024 | 902.30 | 902.35 | 864.00 | 867.40 | 867.40 | 2,268 |
| Dec 4, 2024 | 920.95 | 920.95 | 881.15 | 888.20 | 888.20 | 3,450 |
| Dec 3, 2024 | 879.00 | 897.05 | 876.90 | 881.40 | 881.40 | 2,520 |
| Dec 2, 2024 | 845.10 | 886.80 | 836.20 | 863.75 | 863.75 | 7,671 |
| Nov 29, 2024 | 857.00 | 857.00 | 818.90 | 826.70 | 826.70 | 3,316 |
| Nov 28, 2024 | 868.75 | 868.75 | 833.55 | 840.70 | 840.70 | 1,247 |
| Nov 27, 2024 | 853.95 | 890.00 | 848.05 | 851.90 | 851.90 | 4,028 |
| Nov 26, 2024 | 904.95 | 905.00 | 850.00 | 857.05 | 857.05 | 4,016 |
| Nov 25, 2024 | 935.95 | 935.95 | 872.10 | 880.50 | 880.50 | 5,827 |
| Nov 22, 2024 | 882.95 | 943.50 | 875.85 | 895.25 | 895.25 | 6,098 |
| Nov 21, 2024 | 863.05 | 950.00 | 825.90 | 866.50 | 866.50 | 6,408 |
| Nov 19, 2024 | 868.95 | 909.00 | 846.25 | 863.05 | 863.05 | 16,017 |
| Nov 18, 2024 | 769.35 | 873.05 | 761.20 | 856.20 | 856.20 | 19,114 |
| Nov 14, 2024 | 762.20 | 762.20 | 714.65 | 736.30 | 736.30 | 466 |
| Nov 13, 2024 | 740.00 | 746.00 | 720.00 | 728.75 | 728.75 | 1,490 |
| Nov 12, 2024 | 804.45 | 804.45 | 730.00 | 747.70 | 747.70 | 6,850 |
| Nov 11, 2024 | 794.95 | 816.55 | 778.00 | 788.65 | 788.65 | 3,926 |
| Nov 8, 2024 | 749.90 | 801.00 | 738.65 | 778.10 | 778.10 | 3,005 |
| Nov 7, 2024 | 735.00 | 749.00 | 729.50 | 737.00 | 737.00 | 68 |
| Nov 6, 2024 | 735.40 | 743.45 | 724.10 | 733.10 | 733.10 | 400 |
| Nov 4, 2024 | 707.45 | 722.25 | 705.00 | 722.00 | 722.00 | 605 |
| Nov 1, 2024 | 732.75 | 749.55 | 710.35 | 722.10 | 722.10 | 464 |
| Oct 31, 2024 | 710.70 | 725.90 | 708.30 | 718.35 | 718.35 | 721 |
| Oct 29, 2024 | 730.85 | 734.15 | 709.80 | 716.05 | 716.05 | 808 |
| Oct 28, 2024 | 706.00 | 736.75 | 706.00 | 732.95 | 732.95 | 580 |
| Oct 25, 2024 | 750.00 | 752.15 | 715.50 | 719.60 | 719.60 | 799 |
| Oct 24, 2024 | 740.80 | 750.00 | 734.65 | 743.75 | 743.75 | 691 |
| Oct 23, 2024 | 726.50 | 770.05 | 702.00 | 755.90 | 755.90 | 1,658 |
| Oct 22, 2024 | 780.55 | 780.55 | 725.00 | 727.00 | 727.00 | 3,746 |
| Oct 21, 2024 | 760.50 | 821.85 | 760.50 | 776.60 | 776.60 | 5,859 |
| Oct 18, 2024 | 755.55 | 767.30 | 751.15 | 764.70 | 764.70 | 560 |
| Oct 17, 2024 | 751.00 | 796.00 | 751.00 | 770.55 | 770.55 | 811 |
| Oct 16, 2024 | 770.00 | 791.00 | 770.00 | 788.60 | 788.60 | 722 |
| Oct 15, 2024 | 784.70 | 811.50 | 775.65 | 779.10 | 779.10 | 894 |
| Oct 14, 2024 | 765.10 | 773.50 | 762.00 | 767.25 | 767.25 | 541 |
| Oct 11, 2024 | 765.00 | 773.00 | 760.00 | 765.00 | 765.00 | 178 |
| Oct 10, 2024 | 784.30 | 794.20 | 767.25 | 770.25 | 770.25 | 342 |
| Oct 9, 2024 | 743.30 | 790.00 | 740.70 | 771.10 | 771.10 | 1,043 |
| Oct 8, 2024 | 798.00 | 798.00 | 733.00 | 739.85 | 739.85 | 894 |
| Oct 7, 2024 | 747.00 | 750.50 | 725.00 | 733.85 | 733.85 | 433 |
| Oct 4, 2024 | 764.95 | 798.05 | 764.50 | 769.40 | 769.40 | 570 |
| Oct 3, 2024 | 794.00 | 801.00 | 779.50 | 780.55 | 780.55 | 1,624 |
| Oct 1, 2024 | 800.25 | 808.50 | 796.85 | 800.00 | 800.00 | 380 |
| Sep 30, 2024 | 803.00 | 808.25 | 789.00 | 795.25 | 795.25 | 539 |
| Sep 27, 2024 | 814.00 | 817.00 | 800.05 | 804.00 | 804.00 | 1,209 |
| Sep 26, 2024 | 823.30 | 823.30 | 800.15 | 805.95 | 805.95 | 817 |
| Sep 25, 2024 | 829.90 | 829.90 | 806.00 | 807.15 | 807.15 | 1,994 |
| Sep 24, 2024 | 820.00 | 824.60 | 804.95 | 816.45 | 816.45 | 1,529 |
| Sep 23, 2024 | 819.60 | 835.00 | 817.65 | 821.35 | 821.35 | 638 |
| Sep 20, 2024 | 816.20 | 825.00 | 799.80 | 814.80 | 814.80 | 1,318 |
| Sep 19, 2024 | 820.85 | 820.85 | 792.15 | 799.65 | 799.65 | 4,057 |
| Sep 18, 2024 | 815.95 | 829.70 | 808.75 | 812.95 | 812.95 | 724 |
| Sep 17, 2024 | 815.00 | 816.60 | 812.00 | 813.15 | 813.15 | 513 |
| Sep 16, 2024 | 834.90 | 834.90 | 813.00 | 816.50 | 816.50 | 291 |
| Sep 13, 2024 | 821.00 | 830.00 | 819.00 | 820.55 | 820.55 | 1,207 |
| Sep 12, 2024 | 825.00 | 829.70 | 816.70 | 819.75 | 819.75 | 1,010 |
| Sep 11, 2024 | 832.50 | 844.25 | 825.50 | 825.50 | 825.50 | 997 |
| Sep 10, 2024 | 835.15 | 845.00 | 818.15 | 824.85 | 824.85 | 1,760 |
| Sep 9, 2024 | 814.00 | 829.00 | 800.00 | 820.75 | 820.75 | 2,290 |
| Sep 6, 2024 | 837.25 | 846.15 | 813.90 | 815.70 | 815.70 | 3,104 |
| Sep 5, 2024 | 834.00 | 847.55 | 827.55 | 832.50 | 832.50 | 1,227 |
| Sep 4, 2024 | 831.45 | 844.70 | 829.00 | 836.95 | 836.95 | 2,208 |
| Sep 3, 2024 | 860.95 | 860.95 | 820.50 | 828.50 | 828.50 | 3,454 |
| Sep 2, 2024 | 868.00 | 871.25 | 830.45 | 835.85 | 835.85 | 2,445 |
| Aug 30, 2024 | 851.50 | 869.40 | 839.00 | 841.70 | 841.70 | 2,984 |
| Aug 29, 2024 | 860.00 | 876.00 | 837.65 | 847.65 | 847.65 | 1,498 |
| Aug 28, 2024 | 838.00 | 897.20 | 838.00 | 855.35 | 855.35 | 3,641 |
| Aug 26, 2024 | 919.35 | 920.95 | 870.15 | 884.15 | 884.15 | 5,013 |
| Aug 23, 2024 | 847.00 | 910.55 | 847.00 | 905.45 | 905.45 | 13,961 |
| Aug 22, 2024 | 879.00 | 879.90 | 853.05 | 860.10 | 860.10 | 3,866 |
| Aug 21, 2024 | 831.00 | 888.10 | 831.00 | 859.85 | 859.85 | 7,853 |
| Aug 20, 2024 | 853.00 | 853.00 | 822.00 | 831.20 | 831.20 | 333 |
| Aug 19, 2024 | 850.00 | 851.95 | 837.00 | 840.75 | 840.75 | 2,772 |
| Aug 16, 2024 | 795.00 | 871.40 | 795.00 | 849.50 | 849.50 | 2,641 |
| Aug 14, 2024 | 800.00 | 802.65 | 778.95 | 780.10 | 780.10 | 1,207 |
| Aug 13, 2024 | 841.00 | 842.90 | 804.25 | 808.55 | 808.55 | 2,398 |
| Aug 12, 2024 | 859.95 | 859.95 | 833.00 | 840.50 | 840.50 | 1,672 |
| Aug 9, 2024 | 837.60 | 861.25 | 837.60 | 846.20 | 846.20 | 1,559 |
| Aug 8, 2024 | 811.50 | 840.95 | 811.50 | 823.65 | 823.65 | 952 |
| Aug 7, 2024 | 800.30 | 830.00 | 795.90 | 823.85 | 823.85 | 1,423 |
| Aug 6, 2024 | 826.20 | 843.85 | 786.35 | 791.00 | 791.00 | 7,324 |
| Aug 5, 2024 | 865.00 | 865.00 | 820.25 | 823.40 | 823.40 | 5,850 |
| Aug 2, 2024 | 879.50 | 898.45 | 862.00 | 882.60 | 882.60 | 11,019 |
| Aug 1, 2024 | 895.00 | 931.15 | 868.65 | 879.85 | 879.85 | 7,765 |
| Jul 31, 2024 | 943.95 | 943.95 | 902.00 | 908.80 | 908.80 | 14,250 |
| Jul 30, 2024 | 877.20 | 977.50 | 861.50 | 929.90 | 929.90 | 17,049 |
| Jul 29, 2024 | 846.70 | 879.15 | 846.60 | 860.00 | 860.00 | 3,786 |
| Jul 26, 2024 | 909.75 | 909.75 | 850.00 | 863.95 | 863.95 | 4,321 |
| Jul 25, 2024 | 902.35 | 910.00 | 871.25 | 874.20 | 874.20 | 4,606 |
| Jul 24, 2024 | 850.90 | 891.30 | 842.95 | 884.55 | 884.55 | 3,000 |
| Jul 23, 2024 | 856.00 | 869.35 | 765.90 | 831.50 | 831.50 | 8,896 |
| Jul 22, 2024 | 870.00 | 897.80 | 845.85 | 855.10 | 855.10 | 3,821 |
| Jul 19, 2024 | 909.90 | 909.90 | 858.90 | 889.85 | 889.85 | 9,849 |
| Jul 18, 2024 | 897.90 | 912.90 | 877.60 | 889.80 | 889.80 | 14,699 |
| Jul 16, 2024 | 853.35 | 872.35 | 853.35 | 865.90 | 865.90 | 449 |
| Jul 15, 2024 | 850.00 | 850.00 | 830.45 | 840.95 | 840.95 | 5,495 |
| Jul 12, 2024 | 861.00 | 873.45 | 841.15 | 843.70 | 843.70 | 3,149 |
| Jul 11, 2024 | 868.00 | 878.40 | 847.55 | 865.70 | 865.70 | 4,592 |
| Jul 10, 2024 | 887.55 | 906.30 | 856.30 | 864.40 | 864.40 | 5,688 |
| Jul 9, 2024 | 908.35 | 910.00 | 879.05 | 888.00 | 888.00 | 2,643 |
| Jul 8, 2024 | 896.35 | 898.75 | 870.90 | 880.70 | 880.70 | 3,112 |
| Jul 5, 2024 | 881.00 | 919.90 | 870.00 | 890.60 | 890.60 | 8,355 |
| Jul 4, 2024 | 910.00 | 926.50 | 884.85 | 890.90 | 890.90 | 7,149 |
| Jul 3, 2024 | 949.95 | 949.95 | 910.00 | 912.80 | 912.80 | 9,208 |
| Jul 2, 2024 | 946.05 | 974.60 | 906.85 | 925.25 | 925.25 | 7,853 |
| Jul 1, 2024 | 924.90 | 957.00 | 870.95 | 910.80 | 910.80 | 10,486 |
| Jun 28, 2024 | 867.85 | 924.00 | 855.00 | 893.15 | 893.15 | 22,933 |
| Jun 27, 2024 | 839.90 | 969.00 | 826.25 | 858.60 | 858.60 | 51,841 |
| Jun 26, 2024 | 908.80 | 909.00 | 822.90 | 842.80 | 842.80 | 20,887 |
| Jun 25, 2024 | 718.75 | 842.10 | 713.00 | 842.10 | 842.10 | 21,505 |
| Jun 24, 2024 | 688.95 | 734.40 | 676.45 | 701.75 | 701.75 | 7,954 |
| Jun 21, 2024 | 667.75 | 681.55 | 667.75 | 675.40 | 675.40 | 1,691 |
| Jun 20, 2024 | 674.05 | 685.90 | 667.00 | 676.85 | 676.85 | 420 |
| Jun 19, 2024 | 680.05 | 680.05 | 669.95 | 671.75 | 671.75 | 4,540 |
| Jun 18, 2024 | 674.50 | 695.90 | 670.10 | 682.60 | 682.60 | 1,408 |
| Jun 14, 2024 | 689.40 | 700.05 | 666.00 | 683.75 | 683.75 | 5,004 |
| Jun 13, 2024 | 694.00 | 699.00 | 677.95 | 687.30 | 687.30 | 4,141 |
| Jun 12, 2024 | 716.00 | 716.50 | 686.55 | 693.95 | 693.95 | 5,887 |
| Jun 11, 2024 | 738.95 | 750.00 | 701.45 | 711.00 | 711.00 | 5,306 |
| Jun 10, 2024 | 709.45 | 733.65 | 705.50 | 721.35 | 721.35 | 2,345 |
| Jun 7, 2024 | 699.35 | 714.90 | 695.00 | 698.25 | 698.25 | 1,420 |
| Jun 6, 2024 | 709.55 | 711.00 | 687.05 | 692.55 | 692.55 | 4,475 |
| Jun 5, 2024 | 666.00 | 739.85 | 628.35 | 699.80 | 699.80 | 8,330 |
| Jun 4, 2024 | 662.70 | 665.10 | 619.30 | 650.75 | 650.75 | 5,511 |
| Jun 3, 2024 | 686.25 | 687.65 | 674.40 | 682.70 | 682.70 | 1,135 |
| May 31, 2024 | 719.80 | 719.80 | 663.15 | 672.75 | 672.75 | 10,159 |
| May 30, 2024 | 687.50 | 701.10 | 642.00 | 651.55 | 651.55 | 1,906 |
| May 29, 2024 | 678.80 | 720.30 | 667.90 | 685.85 | 685.85 | 14,752 |
| May 28, 2024 | 670.00 | 682.00 | 636.85 | 656.10 | 656.10 | 1,495 |
| May 27, 2024 | 692.00 | 692.00 | 655.75 | 668.80 | 668.80 | 5,782 |
| May 24, 2024 | 687.70 | 688.15 | 672.25 | 680.70 | 680.70 | 5,672 |
| May 23, 2024 | 700.60 | 700.65 | 677.50 | 683.75 | 683.75 | 2,581 |
| May 22, 2024 | 634.55 | 726.00 | 633.15 | 700.30 | 700.30 | 16,836 |
| May 21, 2024 | 640.00 | 647.70 | 626.40 | 644.65 | 644.65 | 3,866 |
| May 17, 2024 | 629.80 | 648.45 | 623.10 | 638.00 | 638.00 | 538 |
| May 16, 2024 | 620.55 | 626.00 | 620.55 | 623.25 | 623.25 | 3,434 |
| May 15, 2024 | 608.40 | 630.25 | 608.40 | 622.10 | 622.10 | 211 |
| May 14, 2024 | 611.00 | 626.00 | 611.00 | 620.80 | 620.80 | 470 |
| May 13, 2024 | 610.30 | 610.30 | 595.60 | 608.00 | 608.00 | 3,422 |
| May 10, 2024 | 625.75 | 625.75 | 606.70 | 610.30 | 610.30 | 1,228 |
| May 9, 2024 | 629.00 | 635.00 | 618.30 | 620.30 | 620.30 | 1,316 |
| May 8, 2024 | 631.90 | 633.95 | 618.00 | 632.20 | 632.20 | 3,064 |
| May 7, 2024 | 635.15 | 635.15 | 624.30 | 624.85 | 624.85 | 1,257 |
| May 6, 2024 | 629.00 | 642.60 | 621.30 | 629.65 | 629.65 | 1,417 |
| May 3, 2024 | 622.00 | 624.25 | 610.95 | 622.80 | 622.80 | 4,346 |
| May 2, 2024 | 627.00 | 627.00 | 611.70 | 613.15 | 613.15 | 485 |
Related Tickers
SIHL.L Symphony International Holdings Limited
0.3360
+0.60%
KF The Korea Fund, Inc.
21.06
+3.00%
JOF Japan Smaller Capitalization Fund, Inc.
9.03
-0.22%
CHN The China Fund, Inc.
12.32
+2.75%
IIF Morgan Stanley India Investment Fund, Inc.
26.54
+1.03%
IFN The India Fund, Inc.
16.24
0.00%
GAIN Gladstone Investment Corporation
13.99
+2.72%