At close: 3:28:00 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 9,550.05 | 9,550.05 | 9,330.00 | 9,432.60 | 9,432.60 | 356 |
| Jan 9, 2025 | 9,599.70 | 9,651.25 | 9,528.25 | 9,545.25 | 9,545.25 | 246 |
| Jan 8, 2025 | 9,500.35 | 9,641.20 | 9,450.10 | 9,605.80 | 9,605.80 | 173 |
| Jan 7, 2025 | 9,383.00 | 9,589.00 | 9,383.00 | 9,503.05 | 9,503.05 | 314 |
| Jan 6, 2025 | 9,738.00 | 9,842.00 | 9,389.85 | 9,450.40 | 9,450.40 | 422 |
| Jan 3, 2025 | 9,794.00 | 9,908.00 | 9,695.85 | 9,710.95 | 9,710.95 | 436 |
| Jan 2, 2025 | 9,659.80 | 9,821.90 | 9,583.65 | 9,794.40 | 9,794.40 | 613 |
| Jan 1, 2025 | 9,622.60 | 9,719.95 | 9,615.00 | 9,659.80 | 9,659.80 | 150 |
| Dec 31, 2024 | 9,793.50 | 9,793.50 | 9,591.45 | 9,616.95 | 9,616.95 | 554 |
| Dec 30, 2024 | 9,617.65 | 9,800.00 | 9,500.00 | 9,705.35 | 9,705.35 | 1,027 |
| Dec 27, 2024 | 9,724.95 | 9,724.95 | 9,541.50 | 9,617.65 | 9,617.65 | 168 |
| Dec 26, 2024 | 9,746.95 | 9,746.95 | 9,499.15 | 9,552.80 | 9,552.80 | 204 |
| Dec 24, 2024 | 9,483.75 | 9,700.00 | 9,301.00 | 9,572.85 | 9,572.85 | 249 |
| Dec 23, 2024 | 9,785.95 | 9,785.95 | 9,473.90 | 9,529.30 | 9,529.30 | 504 |
| Dec 20, 2024 | 9,669.35 | 9,774.00 | 9,510.30 | 9,584.45 | 9,584.45 | 989 |
| Dec 19, 2024 | 9,465.65 | 9,712.40 | 9,465.65 | 9,662.25 | 9,662.25 | 709 |
| Dec 18, 2024 | 9,748.50 | 9,971.00 | 9,610.35 | 9,654.20 | 9,654.20 | 1,711 |
| Dec 17, 2024 | 9,589.30 | 9,740.10 | 9,572.00 | 9,678.55 | 9,678.55 | 1,232 |
| Dec 16, 2024 | 9,599.65 | 9,645.90 | 9,478.00 | 9,589.30 | 9,589.30 | 836 |
| Dec 13, 2024 | 9,555.20 | 9,639.80 | 9,343.60 | 9,478.00 | 9,478.00 | 1,008 |
| Dec 12, 2024 | 9,590.00 | 9,663.55 | 9,452.00 | 9,507.70 | 9,507.70 | 649 |
| Dec 11, 2024 | 9,497.95 | 9,750.00 | 9,424.20 | 9,480.95 | 9,480.95 | 1,118 |
| Dec 10, 2024 | 9,425.00 | 9,425.00 | 9,306.00 | 9,403.20 | 9,403.20 | 490 |
| Dec 9, 2024 | 9,430.30 | 9,430.35 | 9,275.00 | 9,305.85 | 9,305.85 | 843 |
| Dec 6, 2024 | 9,566.60 | 9,644.00 | 9,405.45 | 9,431.65 | 9,431.65 | 440 |
| Dec 5, 2024 | 9,667.85 | 9,667.85 | 9,360.00 | 9,408.20 | 9,408.20 | 707 |
| Dec 4, 2024 | 9,600.25 | 9,709.10 | 9,500.00 | 9,563.30 | 9,563.30 | 490 |
| Dec 3, 2024 | 9,521.00 | 9,787.95 | 9,395.25 | 9,497.60 | 9,497.60 | 514 |
| Dec 2, 2024 | 9,575.75 | 9,575.75 | 9,332.35 | 9,401.80 | 9,401.80 | 218 |
| Nov 29, 2024 | 9,430.05 | 9,594.70 | 9,308.10 | 9,409.70 | 9,409.70 | 755 |
| Nov 28, 2024 | 9,470.00 | 9,587.95 | 9,390.00 | 9,429.50 | 9,429.50 | 358 |
| Nov 27, 2024 | 9,386.85 | 9,568.00 | 9,333.00 | 9,431.50 | 9,431.50 | 369 |
| Nov 26, 2024 | 9,441.50 | 9,517.10 | 9,358.00 | 9,384.90 | 9,384.90 | 209 |
| Nov 25, 2024 | 9,756.60 | 9,756.60 | 9,319.90 | 9,392.65 | 9,392.65 | 970 |
| Nov 22, 2024 | 9,308.00 | 9,600.00 | 9,308.00 | 9,408.20 | 9,408.20 | 914 |
| Nov 21, 2024 | 10,150.00 | 10,150.00 | 9,251.90 | 9,307.70 | 9,307.70 | 2,270 |
| Nov 19, 2024 | 10,200.00 | 10,388.65 | 9,821.00 | 9,958.45 | 9,958.45 | 1,149 |
| Nov 18, 2024 | 10,395.15 | 10,998.00 | 10,088.00 | 10,138.60 | 10,138.60 | 1,061 |
| Nov 14, 2024 | 9,711.00 | 10,751.70 | 9,711.00 | 10,607.25 | 10,607.25 | 1,771 |
| Nov 13, 2024 | 10,790.00 | 10,800.00 | 9,715.95 | 9,966.90 | 9,966.90 | 1,743 |
| Nov 12, 2024 | 10,990.00 | 11,244.00 | 10,560.00 | 10,741.60 | 10,741.60 | 414 |
| Nov 11, 2024 | 10,749.00 | 10,939.00 | 10,509.00 | 10,709.35 | 10,709.35 | 503 |
| Nov 8, 2024 | 10,201.00 | 10,749.95 | 10,201.00 | 10,689.50 | 10,689.50 | 444 |
| Nov 7, 2024 | 10,683.75 | 10,742.50 | 10,351.00 | 10,505.80 | 10,505.80 | 149 |
| Nov 6, 2024 | 10,777.00 | 10,777.00 | 10,005.60 | 10,474.25 | 10,474.25 | 194 |
| Nov 4, 2024 | 11,170.80 | 11,177.80 | 10,335.00 | 10,470.60 | 10,470.60 | 393 |
| Nov 1, 2024 | 10,638.65 | 10,645.55 | 10,638.40 | 10,645.55 | 10,645.55 | 22 |
| Oct 31, 2024 | 10,050.00 | 10,298.85 | 10,000.00 | 10,138.65 | 10,138.65 | 146 |
| Oct 29, 2024 | 10,900.00 | 10,900.00 | 10,355.00 | 10,355.00 | 10,355.00 | 379 |
| Oct 25, 2024 | 11,447.95 | 11,447.95 | 10,842.75 | 10,893.65 | 10,893.65 | 500 |
| Oct 24, 2024 | 11,587.90 | 11,590.25 | 11,049.05 | 11,086.25 | 11,086.25 | 1,031 |
| Oct 23, 2024 | 11,739.95 | 11,850.00 | 11,400.95 | 11,679.80 | 11,679.80 | 1,244 |
| Oct 22, 2024 | 12,847.45 | 12,847.45 | 11,643.50 | 11,727.25 | 11,727.25 | 1,149 |
| Oct 21, 2024 | 12,113.50 | 12,810.95 | 11,725.40 | 12,335.55 | 12,335.55 | 5,495 |
| Oct 18, 2024 | 11,600.00 | 11,989.60 | 11,000.00 | 11,591.90 | 11,591.90 | 1,867 |
| Oct 17, 2024 | 11,688.45 | 11,688.45 | 11,001.05 | 11,079.00 | 11,079.00 | 442 |
| Oct 16, 2024 | 11,630.00 | 11,709.75 | 11,400.00 | 11,441.75 | 11,441.75 | 597 |
| Oct 15, 2024 | 11,399.90 | 11,846.15 | 11,114.95 | 11,616.60 | 11,616.60 | 1,546 |
| Oct 14, 2024 | 11,444.20 | 11,444.20 | 11,015.90 | 11,037.85 | 11,037.85 | 307 |
| Oct 11, 2024 | 11,266.10 | 11,353.85 | 10,958.00 | 11,118.50 | 11,118.50 | 374 |
| Oct 10, 2024 | 11,418.15 | 11,563.05 | 11,216.00 | 11,266.05 | 11,266.05 | 455 |
| Oct 9, 2024 | 11,355.45 | 11,549.00 | 11,148.35 | 11,477.95 | 11,477.95 | 587 |
| Oct 8, 2024 | 10,888.95 | 11,320.55 | 10,808.60 | 11,283.05 | 11,283.05 | 613 |
| Oct 7, 2024 | 11,499.95 | 11,499.95 | 10,818.65 | 10,883.10 | 10,883.10 | 685 |
| Oct 4, 2024 | 11,501.20 | 11,518.85 | 11,201.00 | 11,274.75 | 11,274.75 | 753 |
| Oct 3, 2024 | 11,831.75 | 11,831.75 | 11,436.55 | 11,531.30 | 11,531.30 | 1,161 |
| Oct 1, 2024 | 11,750.05 | 11,913.25 | 11,706.75 | 11,874.45 | 11,874.45 | 800 |
| Sep 30, 2024 | 12,134.10 | 12,196.20 | 11,646.00 | 11,730.15 | 11,730.15 | 1,115 |
| Sep 27, 2024 | 12,399.45 | 12,399.45 | 12,012.00 | 12,186.50 | 12,186.50 | 1,902 |
| Sep 26, 2024 | 12,489.10 | 12,550.00 | 12,088.10 | 12,139.60 | 12,139.60 | 941 |
| Sep 25, 2024 | 110.00 Dividend | |||||
| Sep 25, 2024 | 12,626.55 | 12,787.85 | 12,370.30 | 12,533.90 | 12,533.90 | 1,709 |
| Sep 24, 2024 | 12,289.70 | 12,450.00 | 12,059.15 | 12,379.30 | 12,269.30 | 658 |
| Sep 23, 2024 | 12,299.95 | 12,300.00 | 12,005.60 | 12,175.60 | 12,067.41 | 973 |
| Sep 20, 2024 | 12,205.85 | 12,460.60 | 12,025.00 | 12,185.40 | 12,077.12 | 1,067 |
| Sep 19, 2024 | 12,010.55 | 12,382.35 | 11,864.70 | 12,039.95 | 11,932.97 | 1,554 |
| Sep 18, 2024 | 11,269.25 | 11,971.00 | 11,000.00 | 11,864.70 | 11,759.27 | 3,230 |
| Sep 17, 2024 | 10,953.95 | 11,275.20 | 10,939.55 | 11,151.30 | 11,052.21 | 787 |
| Sep 16, 2024 | 10,581.00 | 11,428.00 | 10,581.00 | 10,845.70 | 10,749.33 | 3,530 |
| Sep 13, 2024 | 10,311.00 | 10,580.95 | 10,158.85 | 10,522.10 | 10,428.60 | 1,274 |
| Sep 12, 2024 | 10,360.60 | 10,383.25 | 10,241.05 | 10,273.50 | 10,182.21 | 448 |
| Sep 11, 2024 | 10,257.95 | 10,363.95 | 10,070.70 | 10,252.90 | 10,161.79 | 367 |
| Sep 10, 2024 | 10,232.00 | 10,232.00 | 9,940.80 | 10,103.50 | 10,013.72 | 285 |
| Sep 9, 2024 | 10,099.00 | 10,099.00 | 9,904.90 | 9,966.30 | 9,877.74 | 389 |
| Sep 6, 2024 | 9,750.05 | 10,245.10 | 9,750.05 | 10,098.00 | 10,008.27 | 624 |
| Sep 5, 2024 | 9,951.55 | 9,951.55 | 9,784.40 | 9,909.85 | 9,821.79 | 256 |
| Sep 4, 2024 | 9,700.25 | 10,155.15 | 9,700.25 | 9,911.25 | 9,823.18 | 623 |
| Sep 3, 2024 | 9,992.75 | 10,049.95 | 9,868.15 | 9,945.75 | 9,857.37 | 418 |
| Sep 2, 2024 | 9,934.90 | 10,028.90 | 9,769.15 | 9,992.80 | 9,904.01 | 745 |
| Aug 30, 2024 | 9,826.25 | 9,849.40 | 9,705.15 | 9,731.15 | 9,644.68 | 605 |
| Aug 29, 2024 | 9,989.95 | 9,989.95 | 9,641.65 | 9,760.65 | 9,673.92 | 287 |
| Aug 28, 2024 | 9,544.30 | 10,069.15 | 9,507.65 | 9,745.20 | 9,658.61 | 1,219 |
| Aug 26, 2024 | 9,221.00 | 9,516.95 | 9,221.00 | 9,466.10 | 9,381.99 | 625 |
| Aug 23, 2024 | 9,169.60 | 9,483.15 | 9,169.60 | 9,445.70 | 9,361.77 | 272 |
| Aug 22, 2024 | 9,355.00 | 9,470.00 | 9,335.15 | 9,356.70 | 9,273.56 | 238 |
| Aug 21, 2024 | 9,055.00 | 9,373.35 | 9,055.00 | 9,336.95 | 9,253.98 | 355 |
| Aug 20, 2024 | 9,158.90 | 9,163.65 | 9,056.10 | 9,129.20 | 9,048.08 | 170 |
| Aug 19, 2024 | 9,175.00 | 9,240.35 | 9,057.00 | 9,075.40 | 8,994.76 | 170 |
| Aug 16, 2024 | 9,208.60 | 9,227.45 | 9,121.00 | 9,175.45 | 9,093.92 | 324 |
| Aug 14, 2024 | 9,094.95 | 9,210.50 | 9,078.55 | 9,115.75 | 9,034.75 | 575 |
| Aug 13, 2024 | 9,330.40 | 9,340.45 | 9,108.00 | 9,149.65 | 9,068.35 | 447 |
| Aug 12, 2024 | 9,283.00 | 9,360.00 | 9,202.25 | 9,303.70 | 9,221.03 | 189 |
| Aug 9, 2024 | 8,819.00 | 9,522.25 | 8,819.00 | 9,286.85 | 9,204.33 | 1,756 |
| Aug 8, 2024 | 8,892.05 | 8,998.00 | 8,856.00 | 8,988.45 | 8,908.58 | 476 |
| Aug 7, 2024 | 8,875.00 | 8,894.00 | 8,756.40 | 8,881.75 | 8,802.83 | 317 |
| Aug 6, 2024 | 8,799.95 | 8,870.00 | 8,723.40 | 8,796.70 | 8,718.53 | 398 |
| Aug 5, 2024 | 8,925.00 | 8,925.00 | 8,502.00 | 8,712.25 | 8,634.83 | 1,180 |
| Aug 2, 2024 | 9,116.00 | 9,116.00 | 8,928.60 | 8,942.05 | 8,862.59 | 588 |
| Aug 1, 2024 | 9,298.70 | 9,352.00 | 9,183.85 | 9,225.00 | 9,143.03 | 316 |
| Jul 31, 2024 | 9,363.35 | 9,412.65 | 9,282.55 | 9,301.45 | 9,218.80 | 190 |
| Jul 30, 2024 | 9,311.00 | 9,400.00 | 9,264.45 | 9,364.05 | 9,280.84 | 318 |
| Jul 29, 2024 | 9,267.00 | 9,319.25 | 9,241.10 | 9,304.60 | 9,221.92 | 206 |
| Jul 26, 2024 | 9,307.00 | 9,311.20 | 9,238.95 | 9,267.65 | 9,185.30 | 69 |
| Jul 25, 2024 | 9,275.80 | 9,309.30 | 9,239.40 | 9,297.15 | 9,214.54 | 215 |
| Jul 24, 2024 | 9,357.40 | 9,379.45 | 9,249.15 | 9,270.75 | 9,188.37 | 296 |
| Jul 23, 2024 | 9,599.95 | 9,599.95 | 9,220.15 | 9,365.55 | 9,282.33 | 876 |
| Jul 22, 2024 | 9,263.00 | 9,398.85 | 9,149.20 | 9,371.40 | 9,288.13 | 293 |
| Jul 19, 2024 | 9,386.90 | 9,444.20 | 9,296.00 | 9,325.70 | 9,242.83 | 346 |
| Jul 18, 2024 | 9,229.20 | 9,420.00 | 9,229.20 | 9,397.65 | 9,314.14 | 814 |
| Jul 16, 2024 | 9,436.95 | 9,479.95 | 9,330.05 | 9,383.25 | 9,299.87 | 281 |
| Jul 15, 2024 | 9,368.00 | 9,407.55 | 9,332.25 | 9,394.55 | 9,311.07 | 125 |
| Jul 12, 2024 | 9,400.00 | 9,400.00 | 9,301.00 | 9,368.75 | 9,285.50 | 316 |
| Jul 11, 2024 | 9,386.00 | 9,407.70 | 9,342.10 | 9,349.95 | 9,266.87 | 172 |
| Jul 10, 2024 | 9,396.05 | 9,415.15 | 9,261.25 | 9,292.20 | 9,209.63 | 401 |
| Jul 9, 2024 | 9,250.40 | 9,408.55 | 9,250.40 | 9,385.40 | 9,302.00 | 826 |
| Jul 8, 2024 | 9,250.25 | 9,336.00 | 9,150.05 | 9,254.65 | 9,172.42 | 344 |
| Jul 5, 2024 | 9,303.65 | 9,360.00 | 9,237.60 | 9,304.65 | 9,221.97 | 878 |
| Jul 4, 2024 | 9,120.00 | 9,420.35 | 9,041.10 | 9,338.10 | 9,255.12 | 1,133 |
| Jul 3, 2024 | 9,012.55 | 9,088.75 | 8,960.00 | 9,031.35 | 8,951.10 | 338 |
| Jul 2, 2024 | 8,995.80 | 9,117.85 | 8,947.10 | 9,004.30 | 8,924.29 | 905 |
| Jul 1, 2024 | 8,785.05 | 8,993.70 | 8,785.05 | 8,890.55 | 8,811.55 | 443 |
| Jun 28, 2024 | 60.00 Dividend | |||||
| Jun 28, 2024 | 8,690.10 | 9,241.40 | 8,690.10 | 8,963.35 | 8,883.70 | 2,845 |
| Jun 27, 2024 | 8,700.00 | 8,985.90 | 8,576.00 | 8,772.55 | 8,635.13 | 507 |
| Jun 26, 2024 | 8,900.40 | 8,913.85 | 8,680.85 | 8,749.55 | 8,612.49 | 653 |
| Jun 25, 2024 | 8,940.05 | 9,092.50 | 8,798.45 | 8,867.75 | 8,728.84 | 1,031 |
| Jun 24, 2024 | 8,400.00 | 9,172.75 | 8,372.25 | 8,935.65 | 8,795.68 | 6,890 |
| Jun 21, 2024 | 8,199.00 | 8,492.70 | 8,160.00 | 8,316.15 | 8,185.88 | 1,968 |
| Jun 20, 2024 | 8,055.00 | 8,079.05 | 7,972.00 | 8,001.70 | 7,876.36 | 219 |
| Jun 19, 2024 | 8,085.25 | 8,129.15 | 7,999.70 | 8,040.50 | 7,914.55 | 172 |
| Jun 18, 2024 | 8,294.20 | 8,294.25 | 8,064.50 | 8,083.30 | 7,956.68 | 421 |
| Jun 14, 2024 | 8,399.55 | 8,399.55 | 8,097.90 | 8,174.65 | 8,046.60 | 950 |
| Jun 13, 2024 | 7,897.15 | 8,306.85 | 7,886.50 | 8,187.05 | 8,058.80 | 1,227 |
| Jun 12, 2024 | 7,781.00 | 7,843.95 | 7,764.00 | 7,800.05 | 7,677.87 | 94 |
| Jun 11, 2024 | 7,750.05 | 7,925.00 | 7,699.95 | 7,706.75 | 7,586.03 | 647 |
| Jun 10, 2024 | 7,796.30 | 7,850.60 | 7,668.40 | 7,737.65 | 7,616.44 | 342 |
| Jun 7, 2024 | 7,680.00 | 7,779.15 | 7,678.10 | 7,747.40 | 7,626.04 | 309 |
| Jun 6, 2024 | 7,531.20 | 7,682.90 | 7,531.20 | 7,644.70 | 7,524.95 | 258 |
| Jun 5, 2024 | 7,596.50 | 7,596.50 | 7,310.35 | 7,492.20 | 7,374.84 | 325 |
| Jun 4, 2024 | 7,736.10 | 7,743.50 | 7,330.20 | 7,462.15 | 7,345.26 | 922 |
| Jun 3, 2024 | 7,878.95 | 7,878.95 | 7,704.40 | 7,724.60 | 7,603.60 | 503 |
| May 31, 2024 | 7,667.70 | 7,788.00 | 7,621.00 | 7,730.75 | 7,609.65 | 325 |
| May 30, 2024 | 7,728.10 | 7,728.10 | 7,550.00 | 7,643.85 | 7,524.11 | 296 |
| May 29, 2024 | 7,597.30 | 7,797.25 | 7,573.00 | 7,724.15 | 7,603.15 | 570 |
| May 28, 2024 | 7,568.25 | 7,655.40 | 7,550.00 | 7,624.15 | 7,504.72 | 174 |
| May 27, 2024 | 7,586.30 | 7,647.00 | 7,520.05 | 7,587.00 | 7,468.15 | 494 |
| May 24, 2024 | 7,610.55 | 7,610.55 | 7,518.00 | 7,584.80 | 7,465.99 | 187 |
| May 23, 2024 | 7,616.00 | 7,626.20 | 7,572.00 | 7,610.20 | 7,490.99 | 215 |
| May 22, 2024 | 7,568.00 | 7,639.00 | 7,568.00 | 7,604.85 | 7,485.72 | 133 |
| May 21, 2024 | 7,559.65 | 7,599.00 | 7,534.45 | 7,565.85 | 7,447.33 | 210 |
| May 17, 2024 | 7,668.00 | 7,714.00 | 7,590.05 | 7,601.45 | 7,482.38 | 238 |
| May 16, 2024 | 7,845.20 | 7,845.20 | 7,589.40 | 7,626.70 | 7,507.23 | 174 |
| May 15, 2024 | 7,689.30 | 7,700.00 | 7,618.40 | 7,653.85 | 7,533.96 | 124 |
| May 14, 2024 | 7,464.75 | 7,688.05 | 7,464.75 | 7,660.10 | 7,540.11 | 221 |
| May 13, 2024 | 7,557.55 | 7,600.00 | 7,457.50 | 7,583.70 | 7,464.91 | 71 |
| May 10, 2024 | 7,497.10 | 7,577.75 | 7,446.80 | 7,558.45 | 7,440.05 | 239 |
| May 9, 2024 | 7,695.60 | 7,695.60 | 7,425.00 | 7,438.85 | 7,322.32 | 409 |
| May 8, 2024 | 7,674.90 | 7,750.00 | 7,638.20 | 7,727.70 | 7,606.65 | 427 |
| May 7, 2024 | 7,560.45 | 7,735.95 | 7,560.45 | 7,686.75 | 7,566.34 | 178 |
| May 6, 2024 | 7,826.40 | 7,826.40 | 7,633.50 | 7,707.15 | 7,586.42 | 474 |
| May 3, 2024 | 7,870.55 | 7,991.50 | 7,741.65 | 7,805.20 | 7,682.94 | 582 |
| May 2, 2024 | 7,837.40 | 7,837.40 | 7,700.00 | 7,759.60 | 7,638.05 | 532 |
| Apr 30, 2024 | 8,033.00 | 8,033.00 | 7,761.00 | 7,770.40 | 7,648.68 | 411 |
| Apr 29, 2024 | 8,033.00 | 8,046.55 | 7,885.00 | 7,914.35 | 7,790.38 | 220 |
| Apr 26, 2024 | 8,030.05 | 8,049.05 | 7,777.75 | 7,908.25 | 7,784.37 | 996 |
| Apr 25, 2024 | 8,099.80 | 8,254.55 | 8,009.50 | 8,026.80 | 7,901.06 | 1,213 |
| Apr 24, 2024 | 7,953.70 | 8,215.25 | 7,848.30 | 8,106.25 | 7,979.27 | 1,371 |
| Apr 23, 2024 | 7,967.15 | 7,975.00 | 7,825.00 | 7,899.15 | 7,775.41 | 368 |
| Apr 22, 2024 | 7,740.00 | 8,067.00 | 7,700.00 | 7,946.65 | 7,822.17 | 2,019 |
| Apr 19, 2024 | 7,649.95 | 7,649.95 | 7,457.05 | 7,497.15 | 7,379.71 | 121 |
| Apr 18, 2024 | 7,513.10 | 7,548.00 | 7,479.15 | 7,506.30 | 7,388.72 | 284 |
| Apr 16, 2024 | 7,522.60 | 7,543.20 | 7,409.35 | 7,417.95 | 7,301.75 | 200 |
| Apr 15, 2024 | 7,584.50 | 7,584.50 | 7,367.45 | 7,442.45 | 7,325.87 | 588 |
| Apr 12, 2024 | 7,550.00 | 7,749.00 | 7,550.00 | 7,584.45 | 7,465.64 | 370 |
| Apr 10, 2024 | 7,480.25 | 7,524.00 | 7,400.55 | 7,481.40 | 7,364.21 | 334 |
| Apr 9, 2024 | 7,584.25 | 7,728.95 | 7,421.00 | 7,478.70 | 7,361.55 | 372 |
| Apr 8, 2024 | 7,502.80 | 7,689.85 | 7,470.35 | 7,540.50 | 7,422.38 | 582 |
| Apr 5, 2024 | 7,529.95 | 7,536.80 | 7,431.00 | 7,496.55 | 7,379.12 | 197 |
| Apr 4, 2024 | 7,495.05 | 7,553.95 | 7,469.05 | 7,491.70 | 7,374.35 | 147 |
| Apr 3, 2024 | 7,355.65 | 7,539.95 | 7,355.65 | 7,504.50 | 7,386.95 | 257 |
| Apr 2, 2024 | 7,647.95 | 7,647.95 | 7,301.00 | 7,332.70 | 7,217.84 | 673 |
| Apr 1, 2024 | 7,248.95 | 7,541.50 | 7,248.95 | 7,492.05 | 7,374.69 | 651 |
| Mar 28, 2024 | 7,137.30 | 7,240.00 | 7,126.40 | 7,150.70 | 7,038.69 | 363 |
| Mar 27, 2024 | 7,072.00 | 7,160.00 | 7,064.00 | 7,100.45 | 6,989.22 | 402 |
| Mar 26, 2024 | 7,064.85 | 7,103.00 | 6,910.20 | 7,069.20 | 6,958.46 | 63 |
| Mar 22, 2024 | 6,914.00 | 7,099.00 | 6,890.45 | 7,064.45 | 6,953.79 | 200 |
| Mar 21, 2024 | 6,890.95 | 6,935.70 | 6,880.00 | 6,908.25 | 6,800.04 | 217 |
| Mar 20, 2024 | 6,990.00 | 6,990.00 | 6,808.75 | 6,849.05 | 6,741.76 | 303 |
| Mar 19, 2024 | 6,702.00 | 6,908.60 | 6,702.00 | 6,829.75 | 6,722.77 | 414 |
| Mar 18, 2024 | 6,875.00 | 6,914.20 | 6,788.05 | 6,810.45 | 6,703.77 | 700 |
| Mar 15, 2024 | 7,075.05 | 7,097.15 | 6,900.00 | 6,923.95 | 6,815.49 | 224 |
| Mar 14, 2024 | 6,866.15 | 7,114.35 | 6,852.90 | 7,057.80 | 6,947.24 | 2,125 |
| Mar 13, 2024 | 7,210.45 | 7,210.45 | 6,737.50 | 6,884.50 | 6,776.66 | 373 |
| Mar 12, 2024 | 7,282.95 | 7,282.95 | 7,160.00 | 7,210.05 | 7,097.11 | 216 |
| Mar 11, 2024 | 7,390.05 | 7,399.95 | 7,233.00 | 7,261.90 | 7,148.15 | 243 |
| Mar 7, 2024 | 7,388.90 | 7,446.90 | 7,375.05 | 7,408.10 | 7,292.06 | 382 |
| Mar 6, 2024 | 7,475.05 | 7,475.05 | 7,270.60 | 7,328.90 | 7,214.10 | 621 |
| Mar 5, 2024 | 7,601.00 | 7,601.00 | 7,415.30 | 7,488.70 | 7,371.39 | 232 |
| Mar 4, 2024 | 7,653.85 | 7,653.85 | 7,493.70 | 7,510.85 | 7,393.20 | 209 |
| Mar 1, 2024 | 7,511.70 | 7,523.70 | 7,466.65 | 7,512.10 | 7,394.43 | 58 |
| Feb 29, 2024 | 7,457.05 | 7,517.50 | 7,432.05 | 7,481.60 | 7,364.40 | 181 |
| Feb 28, 2024 | 7,585.85 | 7,589.95 | 7,450.00 | 7,482.05 | 7,364.85 | 138 |
| Feb 27, 2024 | 7,533.85 | 7,592.10 | 7,519.00 | 7,581.75 | 7,462.99 | 81 |
| Feb 26, 2024 | 7,569.00 | 7,574.50 | 7,512.50 | 7,517.85 | 7,400.09 | 35 |
| Feb 23, 2024 | 7,544.55 | 7,569.35 | 7,498.45 | 7,542.45 | 7,424.30 | 92 |
| Feb 22, 2024 | 7,551.10 | 7,569.60 | 7,494.35 | 7,526.00 | 7,408.11 | 197 |
| Feb 21, 2024 | 7,603.65 | 7,674.30 | 7,477.00 | 7,485.90 | 7,368.64 | 289 |
| Feb 20, 2024 | 7,635.30 | 7,779.95 | 7,555.05 | 7,603.60 | 7,484.49 | 884 |
| Feb 19, 2024 | 7,486.45 | 7,544.90 | 7,432.60 | 7,460.55 | 7,343.68 | 362 |
| Feb 16, 2024 | 7,470.00 | 7,580.40 | 7,451.30 | 7,474.00 | 7,356.92 | 169 |
| Feb 15, 2024 | 7,505.05 | 7,505.05 | 7,375.55 | 7,441.20 | 7,324.64 | 357 |
| Feb 14, 2024 | 7,480.35 | 7,495.40 | 7,425.00 | 7,452.50 | 7,335.76 | 60 |
| Feb 13, 2024 | 7,525.00 | 7,568.95 | 7,455.00 | 7,467.90 | 7,350.92 | 166 |
| Feb 12, 2024 | 7,579.35 | 7,622.55 | 7,519.60 | 7,532.85 | 7,414.85 | 135 |
| Feb 9, 2024 | 7,603.85 | 7,672.15 | 7,520.10 | 7,581.15 | 7,462.39 | 161 |
| Feb 8, 2024 | 7,652.90 | 7,745.25 | 7,558.60 | 7,591.75 | 7,472.83 | 263 |
| Feb 7, 2024 | 7,649.95 | 7,707.00 | 7,508.30 | 7,542.90 | 7,424.74 | 190 |
| Feb 6, 2024 | 7,699.80 | 7,770.25 | 7,590.00 | 7,598.00 | 7,478.98 | 280 |
| Feb 5, 2024 | 7,678.30 | 7,698.35 | 7,529.35 | 7,662.75 | 7,542.72 | 494 |
| Feb 2, 2024 | 7,549.90 | 7,645.10 | 7,549.90 | 7,616.65 | 7,497.34 | 64 |
| Feb 1, 2024 | 7,637.85 | 7,637.85 | 7,489.85 | 7,578.25 | 7,459.54 | 512 |
| Jan 31, 2024 | 7,409.00 | 7,590.75 | 7,378.10 | 7,541.00 | 7,422.87 | 372 |
| Jan 30, 2024 | 7,348.95 | 7,489.85 | 7,269.50 | 7,406.00 | 7,289.99 | 332 |
| Jan 29, 2024 | 7,200.15 | 7,407.00 | 7,200.15 | 7,264.70 | 7,150.90 | 435 |
| Jan 25, 2024 | 7,452.60 | 7,454.95 | 7,296.35 | 7,324.15 | 7,209.42 | 255 |
| Jan 24, 2024 | 7,466.15 | 7,502.25 | 7,334.50 | 7,398.70 | 7,282.80 | 319 |
| Jan 23, 2024 | 7,603.90 | 7,603.90 | 7,374.45 | 7,419.00 | 7,302.78 | 433 |
| Jan 19, 2024 | 7,594.55 | 7,703.50 | 7,594.50 | 7,678.30 | 7,558.02 | 306 |
| Jan 17, 2024 | 7,844.00 | 7,942.95 | 7,780.90 | 7,794.35 | 7,672.25 | 610 |
| Jan 16, 2024 | 8,000.00 | 8,000.00 | 7,809.00 | 7,861.55 | 7,738.40 | 370 |
| Jan 15, 2024 | 7,705.40 | 7,903.70 | 7,705.40 | 7,844.35 | 7,721.47 | 558 |
| Jan 12, 2024 | 7,636.65 | 7,922.90 | 7,636.65 | 7,854.70 | 7,731.66 | 1,555 |
| Jan 11, 2024 | 7,537.50 | 7,694.30 | 7,529.25 | 7,622.60 | 7,503.20 | 477 |
| Jan 10, 2024 | 7,420.05 | 7,629.95 | 7,420.05 | 7,503.90 | 7,386.35 | 556 |
Related Tickers
0DZC.IL CIE Automotive, S.A.
24.70
+0.20%
006660.KS Samsung Climate Control Co., Ltd.
12,710.00
0.00%
CON.HA Continental AG
63.50
-2.04%
SES-WS
ZIL2.DE ElringKlinger AG
4.2100
+1.94%
BREm.XC
MCHA.BE Michelin
30.93
-1.81%
BRBOF Brembo N.V.
9.01
0.00%
TIFS.L TI Fluid Systems plc
193.80
0.00%
DYNAMATECH.NS Dynamatic Technologies Limited
7,739.50
-2.52%