BSE - Delayed Quote INR
Sanofi India Limited (SANOFI.BO)
6,278.45
-292.05
(-4.44%)
At close: April 25 at 3:42:40 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6,565.95 | 6,565.95 | 6,200.00 | 6,278.45 | 6,278.45 | 2,159 |
| Apr 25, 2025 | 117 Dividend | |||||
| Apr 24, 2025 | 6,440.50 | 6,717.50 | 6,440.50 | 6,570.50 | 6,453.50 | 2,812 |
| Apr 23, 2025 | 6,405.00 | 6,466.00 | 6,343.95 | 6,434.90 | 6,320.31 | 1,453 |
| Apr 22, 2025 | 6,351.00 | 6,393.00 | 6,300.00 | 6,365.35 | 6,252.00 | 1,182 |
| Apr 21, 2025 | 6,293.90 | 6,330.00 | 6,232.00 | 6,306.45 | 6,194.15 | 2,845 |
| Apr 17, 2025 | 6,207.25 | 6,242.50 | 6,179.00 | 6,222.95 | 6,112.14 | 827 |
| Apr 16, 2025 | 6,194.40 | 6,239.70 | 6,150.65 | 6,205.05 | 6,094.56 | 1,301 |
| Apr 15, 2025 | 6,248.20 | 6,288.25 | 6,154.00 | 6,194.35 | 6,084.05 | 1,711 |
| Apr 11, 2025 | 6,096.00 | 6,242.45 | 6,087.60 | 6,185.30 | 6,075.16 | 1,115 |
| Apr 9, 2025 | 6,158.85 | 6,158.85 | 6,014.85 | 6,049.60 | 5,941.88 | 777 |
| Apr 8, 2025 | 6,089.15 | 6,214.05 | 5,973.00 | 6,171.25 | 6,061.36 | 1,052 |
| Apr 7, 2025 | 5,120.00 | 5,989.95 | 5,120.00 | 5,969.75 | 5,863.45 | 2,436 |
| Apr 4, 2025 | 6,025.00 | 6,121.15 | 5,936.90 | 6,011.35 | 5,904.31 | 1,195 |
| Apr 3, 2025 | 5,925.00 | 6,013.75 | 5,894.75 | 5,999.95 | 5,893.11 | 632 |
| Apr 2, 2025 | 5,838.45 | 5,917.40 | 5,762.45 | 5,869.95 | 5,765.42 | 1,118 |
| Apr 1, 2025 | 5,762.90 | 5,880.00 | 5,700.00 | 5,838.45 | 5,734.49 | 1,013 |
| Mar 28, 2025 | 5,821.85 | 5,851.15 | 5,580.00 | 5,727.45 | 5,625.46 | 2,265 |
| Mar 27, 2025 | 5,935.00 | 6,220.65 | 5,751.00 | 5,831.10 | 5,727.27 | 2,960 |
| Mar 26, 2025 | 6,051.50 | 6,070.00 | 5,945.00 | 5,991.15 | 5,884.47 | 925 |
| Mar 25, 2025 | 5,850.05 | 6,187.15 | 5,850.05 | 6,094.50 | 5,985.98 | 5,813 |
| Mar 24, 2025 | 5,950.00 | 5,950.00 | 5,780.00 | 5,843.35 | 5,739.30 | 2,067 |
| Mar 21, 2025 | 5,800.00 | 5,900.00 | 5,779.00 | 5,876.90 | 5,772.25 | 2,211 |
| Mar 20, 2025 | 5,699.95 | 5,837.60 | 5,644.00 | 5,702.95 | 5,601.40 | 3,041 |
| Mar 19, 2025 | 5,600.00 | 5,677.00 | 5,592.35 | 5,611.95 | 5,512.02 | 731 |
| Mar 18, 2025 | 5,628.45 | 5,650.00 | 5,541.65 | 5,620.20 | 5,520.12 | 987 |
| Mar 17, 2025 | 5,600.85 | 5,628.45 | 5,525.00 | 5,568.15 | 5,469.00 | 1,630 |
| Mar 13, 2025 | 5,555.40 | 5,600.70 | 5,501.40 | 5,587.85 | 5,488.35 | 1,114 |
| Mar 12, 2025 | 5,540.05 | 5,670.65 | 5,522.00 | 5,555.30 | 5,456.38 | 908 |
| Mar 11, 2025 | 5,500.65 | 5,664.00 | 5,480.05 | 5,631.00 | 5,530.73 | 1,978 |
| Mar 10, 2025 | 5,391.05 | 5,782.80 | 5,391.05 | 5,664.90 | 5,564.03 | 6,161 |
| Mar 7, 2025 | 5,443.95 | 5,499.00 | 5,375.00 | 5,481.95 | 5,384.33 | 1,988 |
| Mar 6, 2025 | 5,399.95 | 5,462.30 | 5,337.65 | 5,399.05 | 5,302.91 | 3,366 |
| Mar 5, 2025 | 5,179.95 | 5,385.10 | 5,116.00 | 5,335.10 | 5,240.10 | 5,492 |
| Mar 4, 2025 | 5,110.00 | 5,156.80 | 5,016.15 | 5,106.30 | 5,015.37 | 1,110 |
| Mar 3, 2025 | 4,930.20 | 5,127.90 | 4,902.80 | 5,103.05 | 5,012.18 | 3,264 |
| Feb 28, 2025 | 5,001.40 | 5,317.75 | 4,861.15 | 5,025.95 | 4,936.45 | 26,460 |
| Feb 27, 2025 | 5,065.75 | 5,065.75 | 4,950.65 | 4,996.75 | 4,907.77 | 1,376 |
| Feb 25, 2025 | 5,187.95 | 5,187.95 | 5,030.00 | 5,059.65 | 4,969.55 | 980 |
| Feb 24, 2025 | 5,077.70 | 5,100.00 | 5,001.80 | 5,081.50 | 4,991.01 | 776 |
| Feb 21, 2025 | 5,198.95 | 5,198.95 | 5,050.05 | 5,076.80 | 4,986.40 | 845 |
| Feb 20, 2025 | 5,190.00 | 5,225.95 | 5,142.70 | 5,168.05 | 5,076.02 | 563 |
| Feb 19, 2025 | 5,200.80 | 5,280.85 | 5,157.65 | 5,225.95 | 5,132.89 | 1,060 |
| Feb 18, 2025 | 5,398.00 | 5,434.05 | 5,110.00 | 5,187.80 | 5,095.42 | 1,100 |
| Feb 17, 2025 | 4,145.90 | 5,357.00 | 4,145.90 | 5,313.10 | 5,218.49 | 2,092 |
| Feb 14, 2025 | 5,497.35 | 5,497.35 | 5,105.85 | 5,165.45 | 5,073.47 | 878 |
| Feb 13, 2025 | 5,401.40 | 5,406.10 | 5,301.05 | 5,364.50 | 5,268.98 | 465 |
| Feb 12, 2025 | 5,350.00 | 5,398.00 | 5,210.60 | 5,358.40 | 5,262.98 | 571 |
| Feb 11, 2025 | 5,380.00 | 5,399.90 | 5,350.00 | 5,367.90 | 5,272.31 | 449 |
| Feb 10, 2025 | 5,409.80 | 5,459.90 | 5,384.00 | 5,424.75 | 5,328.15 | 857 |
| Feb 7, 2025 | 5,445.00 | 5,480.15 | 5,406.55 | 5,471.55 | 5,374.12 | 275 |
| Feb 6, 2025 | 5,488.65 | 5,541.85 | 5,485.65 | 5,517.75 | 5,419.50 | 195 |
| Feb 5, 2025 | 5,499.05 | 5,499.05 | 5,447.35 | 5,466.85 | 5,369.50 | 580 |
| Feb 4, 2025 | 5,462.90 | 5,534.50 | 5,424.35 | 5,450.40 | 5,353.35 | 862 |
| Feb 3, 2025 | 5,491.50 | 5,519.90 | 5,395.30 | 5,466.75 | 5,369.40 | 531 |
| Feb 1, 2025 | 5,527.80 | 5,534.65 | 5,402.75 | 5,491.50 | 5,393.71 | 1,114 |
| Jan 31, 2025 | 5,499.85 | 5,549.00 | 5,469.85 | 5,527.85 | 5,429.42 | 727 |
| Jan 30, 2025 | 5,487.95 | 5,506.00 | 5,400.00 | 5,497.95 | 5,400.05 | 485 |
| Jan 29, 2025 | 5,255.00 | 5,452.95 | 5,241.00 | 5,426.40 | 5,329.77 | 576 |
| Jan 28, 2025 | 5,314.90 | 5,329.75 | 5,172.60 | 5,250.70 | 5,157.20 | 540 |
| Jan 27, 2025 | 5,334.00 | 5,353.20 | 5,180.05 | 5,300.35 | 5,205.97 | 630 |
| Jan 24, 2025 | 5,398.95 | 5,420.00 | 5,314.95 | 5,331.65 | 5,236.71 | 5,137 |
| Jan 23, 2025 | 5,484.95 | 5,484.95 | 5,337.70 | 5,362.30 | 5,266.81 | 627 |
| Jan 22, 2025 | 5,395.00 | 5,427.15 | 5,358.25 | 5,392.35 | 5,296.33 | 3,125 |
| Jan 21, 2025 | 5,455.00 | 5,571.20 | 5,385.00 | 5,394.30 | 5,298.24 | 7,441 |
| Jan 20, 2025 | 5,470.70 | 5,474.95 | 5,392.90 | 5,399.50 | 5,303.35 | 11,067 |
| Jan 17, 2025 | 5,443.35 | 5,520.00 | 5,429.20 | 5,439.60 | 5,342.74 | 1,051 |
| Jan 16, 2025 | 5,575.60 | 5,625.10 | 5,431.00 | 5,443.20 | 5,346.27 | 6,488 |
| Jan 15, 2025 | 5,560.00 | 5,629.35 | 5,505.00 | 5,524.90 | 5,426.52 | 341 |
| Jan 14, 2025 | 5,674.75 | 5,674.75 | 5,550.20 | 5,561.40 | 5,462.37 | 575 |
| Jan 13, 2025 | 5,850.20 | 5,850.20 | 5,572.45 | 5,592.35 | 5,492.77 | 1,233 |
| Jan 10, 2025 | 5,938.60 | 5,941.20 | 5,856.90 | 5,868.80 | 5,764.29 | 191 |
| Jan 9, 2025 | 6,015.15 | 6,037.15 | 5,931.00 | 5,948.25 | 5,842.33 | 680 |
| Jan 8, 2025 | 6,049.10 | 6,052.00 | 5,898.00 | 6,024.85 | 5,917.57 | 1,030 |
| Jan 7, 2025 | 6,070.20 | 6,150.85 | 5,799.85 | 5,976.10 | 5,869.68 | 1,855 |
| Jan 6, 2025 | 6,258.60 | 6,258.60 | 6,060.00 | 6,101.80 | 5,993.15 | 532 |
| Jan 3, 2025 | 6,070.70 | 6,160.20 | 6,070.00 | 6,129.90 | 6,020.75 | 450 |
| Jan 2, 2025 | 6,129.95 | 6,139.00 | 6,065.00 | 6,102.90 | 5,994.23 | 571 |
| Jan 1, 2025 | 6,239.95 | 6,239.95 | 6,080.30 | 6,094.60 | 5,986.07 | 227 |
| Dec 31, 2024 | 6,147.95 | 6,172.00 | 6,099.55 | 6,120.95 | 6,011.96 | 324 |
| Dec 30, 2024 | 6,104.65 | 6,166.70 | 6,104.60 | 6,152.95 | 6,043.39 | 340 |
| Dec 27, 2024 | 6,104.80 | 6,124.30 | 6,065.65 | 6,104.60 | 5,995.90 | 373 |
| Dec 26, 2024 | 6,499.90 | 6,499.90 | 6,071.50 | 6,095.85 | 5,987.30 | 229 |
| Dec 24, 2024 | 6,148.05 | 6,160.00 | 6,051.20 | 6,122.70 | 6,013.67 | 480 |
| Dec 23, 2024 | 6,299.10 | 6,299.10 | 6,088.55 | 6,180.75 | 6,070.69 | 432 |
| Dec 20, 2024 | 6,100.00 | 6,219.70 | 6,091.35 | 6,175.85 | 6,065.88 | 534 |
| Dec 19, 2024 | 6,100.05 | 6,140.55 | 6,069.00 | 6,100.70 | 5,992.07 | 958 |
| Dec 18, 2024 | 6,200.00 | 6,200.00 | 6,083.00 | 6,123.05 | 6,014.02 | 901 |
| Dec 17, 2024 | 6,207.20 | 6,210.90 | 6,084.00 | 6,178.50 | 6,068.48 | 266 |
| Dec 16, 2024 | 6,520.00 | 6,520.00 | 6,145.55 | 6,185.80 | 6,075.65 | 422 |
| Dec 13, 2024 | 6,140.00 | 6,247.55 | 6,095.00 | 6,205.25 | 6,094.75 | 374 |
| Dec 12, 2024 | 6,197.20 | 6,203.60 | 6,142.05 | 6,150.90 | 6,041.37 | 554 |
| Dec 11, 2024 | 6,400.00 | 6,400.00 | 6,170.00 | 6,197.15 | 6,086.80 | 464 |
| Dec 10, 2024 | 6,265.45 | 6,278.95 | 6,231.60 | 6,238.80 | 6,127.71 | 263 |
| Dec 9, 2024 | 6,238.80 | 6,318.00 | 6,180.90 | 6,290.95 | 6,178.93 | 286 |
| Dec 6, 2024 | 6,282.00 | 6,293.70 | 6,206.45 | 6,238.60 | 6,127.51 | 695 |
| Dec 5, 2024 | 6,361.80 | 6,366.00 | 6,251.70 | 6,286.75 | 6,174.80 | 1,076 |
| Dec 4, 2024 | 6,403.05 | 6,421.90 | 6,300.00 | 6,315.45 | 6,202.99 | 608 |
| Dec 3, 2024 | 6,340.35 | 6,431.50 | 6,333.55 | 6,362.00 | 6,248.71 | 249 |
| Dec 2, 2024 | 6,426.80 | 6,448.70 | 6,310.05 | 6,340.30 | 6,227.40 | 889 |
| Nov 29, 2024 | 6,314.80 | 6,462.20 | 6,177.20 | 6,396.80 | 6,282.89 | 916 |
| Nov 28, 2024 | 6,201.10 | 6,222.15 | 6,155.70 | 6,194.05 | 6,083.75 | 265 |
| Nov 27, 2024 | 6,216.00 | 6,218.30 | 6,146.90 | 6,189.30 | 6,079.09 | 290 |
| Nov 26, 2024 | 6,178.15 | 6,217.20 | 6,100.00 | 6,186.60 | 6,076.44 | 368 |
| Nov 25, 2024 | 6,324.95 | 6,324.95 | 6,048.00 | 6,209.75 | 6,099.17 | 789 |
| Nov 22, 2024 | 6,031.50 | 6,130.00 | 6,025.00 | 6,052.95 | 5,945.17 | 1,048 |
| Nov 21, 2024 | 6,123.05 | 6,164.45 | 6,050.00 | 6,081.15 | 5,972.86 | 795 |
| Nov 19, 2024 | 6,150.00 | 6,189.50 | 6,123.15 | 6,148.95 | 6,039.46 | 491 |
| Nov 18, 2024 | 6,234.95 | 6,302.00 | 6,020.80 | 6,165.45 | 6,055.66 | 525 |
| Nov 14, 2024 | 6,170.00 | 6,268.60 | 6,100.00 | 6,177.00 | 6,067.01 | 885 |
| Nov 13, 2024 | 6,301.05 | 6,370.90 | 6,179.30 | 6,241.95 | 6,130.80 | 611 |
| Nov 12, 2024 | 6,301.05 | 6,450.70 | 6,288.35 | 6,408.00 | 6,293.89 | 603 |
| Nov 11, 2024 | 6,390.00 | 6,402.05 | 6,275.00 | 6,347.90 | 6,234.86 | 876 |
| Nov 8, 2024 | 6,507.15 | 6,507.15 | 6,439.55 | 6,452.75 | 6,337.85 | 424 |
| Nov 7, 2024 | 6,588.50 | 6,633.85 | 6,550.00 | 6,570.60 | 6,453.60 | 425 |
| Nov 6, 2024 | 6,640.80 | 6,665.00 | 6,564.00 | 6,583.05 | 6,465.83 | 544 |
| Nov 4, 2024 | 6,806.80 | 6,806.80 | 6,625.00 | 6,659.20 | 6,540.62 | 471 |
| Nov 1, 2024 | 6,825.90 | 6,825.90 | 6,762.05 | 6,773.55 | 6,652.93 | 62 |
| Oct 31, 2024 | 6,560.15 | 6,836.00 | 6,531.50 | 6,786.85 | 6,666.00 | 1,407 |
| Oct 29, 2024 | 6,565.85 | 6,565.85 | 6,382.80 | 6,433.15 | 6,318.60 | 431 |
| Oct 28, 2024 | 6,364.35 | 6,599.90 | 6,280.00 | 6,553.25 | 6,436.56 | 997 |
| Oct 25, 2024 | 6,425.05 | 6,435.20 | 6,332.25 | 6,364.35 | 6,251.02 | 1,008 |
| Oct 24, 2024 | 6,538.05 | 6,538.05 | 6,415.05 | 6,466.65 | 6,351.50 | 449 |
| Oct 23, 2024 | 6,582.00 | 6,626.65 | 6,470.00 | 6,538.05 | 6,421.63 | 1,057 |
| Oct 22, 2024 | 6,750.30 | 6,963.15 | 6,575.30 | 6,613.10 | 6,495.34 | 1,805 |
| Oct 21, 2024 | 6,776.80 | 6,793.70 | 6,667.20 | 6,697.45 | 6,578.19 | 394 |
| Oct 18, 2024 | 7,010.25 | 7,010.25 | 6,740.00 | 6,760.65 | 6,640.26 | 266 |
| Oct 17, 2024 | 7,000.00 | 7,000.00 | 6,840.55 | 6,872.75 | 6,750.37 | 877 |
| Oct 16, 2024 | 6,850.05 | 7,085.00 | 6,770.00 | 7,024.25 | 6,899.17 | 1,403 |
| Oct 15, 2024 | 6,836.40 | 6,922.05 | 6,800.00 | 6,869.00 | 6,746.68 | 711 |
| Oct 14, 2024 | 6,974.25 | 6,974.25 | 6,835.00 | 6,882.35 | 6,759.80 | 668 |
| Oct 11, 2024 | 6,914.35 | 7,075.70 | 6,846.10 | 6,892.00 | 6,769.27 | 858 |
| Oct 10, 2024 | 6,975.25 | 7,026.70 | 6,879.60 | 6,896.55 | 6,773.74 | 416 |
| Oct 9, 2024 | 6,783.00 | 6,990.00 | 6,783.00 | 6,895.70 | 6,772.91 | 978 |
| Oct 8, 2024 | 6,650.00 | 6,800.00 | 6,650.00 | 6,785.20 | 6,664.38 | 270 |
| Oct 7, 2024 | 6,895.00 | 7,011.75 | 6,663.15 | 6,770.80 | 6,650.23 | 1,095 |
| Oct 4, 2024 | 7,029.95 | 7,029.95 | 6,775.00 | 6,887.30 | 6,764.66 | 629 |
| Oct 3, 2024 | 6,931.80 | 7,249.90 | 6,880.05 | 6,900.60 | 6,777.72 | 947 |
| Oct 1, 2024 | 6,990.00 | 7,147.00 | 6,950.00 | 7,073.25 | 6,947.30 | 2,591 |
| Sep 30, 2024 | 6,800.20 | 7,137.85 | 6,790.00 | 7,059.15 | 6,933.45 | 3,074 |
| Sep 27, 2024 | 6,949.95 | 6,949.95 | 6,710.00 | 6,764.20 | 6,643.75 | 1,293 |
| Sep 26, 2024 | 7,140.00 | 7,140.00 | 6,857.25 | 6,905.05 | 6,782.09 | 2,122 |
| Sep 25, 2024 | 7,065.00 | 7,250.00 | 7,055.00 | 7,093.10 | 6,966.79 | 1,102 |
| Sep 24, 2024 | 7,349.40 | 7,376.00 | 7,051.10 | 7,146.90 | 7,019.64 | 808 |
| Sep 23, 2024 | 7,216.55 | 7,230.95 | 7,072.25 | 7,202.05 | 7,073.80 | 944 |
| Sep 20, 2024 | 7,177.95 | 7,233.30 | 7,145.00 | 7,216.55 | 7,088.05 | 725 |
| Sep 19, 2024 | 7,200.00 | 7,214.50 | 7,105.55 | 7,182.50 | 7,054.60 | 295 |
| Sep 18, 2024 | 7,176.70 | 7,210.00 | 7,119.55 | 7,143.05 | 7,015.85 | 265 |
| Sep 17, 2024 | 7,100.40 | 7,222.00 | 7,100.40 | 7,183.75 | 7,055.83 | 1,244 |
| Sep 16, 2024 | 7,295.45 | 7,295.45 | 7,153.20 | 7,212.90 | 7,084.46 | 640 |
| Sep 13, 2024 | 7,230.00 | 7,230.00 | 7,133.45 | 7,152.40 | 7,025.04 | 385 |
| Sep 12, 2024 | 7,345.00 | 7,345.00 | 7,180.35 | 7,218.45 | 7,089.91 | 698 |
| Sep 11, 2024 | 7,372.30 | 7,430.95 | 7,200.15 | 7,221.30 | 7,092.71 | 691 |
| Sep 10, 2024 | 7,310.05 | 7,490.15 | 7,310.05 | 7,372.30 | 7,241.02 | 335 |
| Sep 9, 2024 | 7,351.45 | 7,410.10 | 7,201.00 | 7,319.90 | 7,189.56 | 956 |
| Sep 6, 2024 | 7,460.00 | 7,593.60 | 7,301.20 | 7,343.15 | 7,212.39 | 1,618 |
| Sep 5, 2024 | 7,263.95 | 7,445.00 | 7,188.00 | 7,426.20 | 7,293.96 | 1,156 |
| Sep 4, 2024 | 7,133.75 | 7,295.00 | 7,133.75 | 7,264.10 | 7,134.75 | 3,188 |
| Sep 3, 2024 | 6,878.90 | 7,160.50 | 6,869.90 | 7,133.75 | 7,006.72 | 4,478 |
| Sep 2, 2024 | 6,900.00 | 6,900.00 | 6,702.00 | 6,819.25 | 6,697.82 | 1,057 |
| Aug 30, 2024 | 6,799.00 | 6,862.75 | 6,775.00 | 6,809.10 | 6,687.85 | 918 |
| Aug 29, 2024 | 6,746.25 | 6,995.00 | 6,745.80 | 6,780.60 | 6,659.86 | 1,359 |
| Aug 28, 2024 | 6,819.90 | 6,825.55 | 6,732.50 | 6,746.25 | 6,626.12 | 372 |
| Aug 26, 2024 | 6,900.00 | 6,901.45 | 6,700.75 | 6,758.75 | 6,638.40 | 923 |
| Aug 23, 2024 | 6,900.00 | 6,924.95 | 6,800.40 | 6,850.85 | 6,728.86 | 816 |
| Aug 22, 2024 | 6,898.95 | 7,025.00 | 6,829.30 | 6,862.55 | 6,740.35 | 3,221 |
| Aug 21, 2024 | 6,720.00 | 6,872.80 | 6,720.00 | 6,861.90 | 6,739.71 | 1,372 |
| Aug 20, 2024 | 6,741.95 | 6,778.00 | 6,670.00 | 6,719.40 | 6,599.75 | 372 |
| Aug 19, 2024 | 6,779.10 | 6,799.25 | 6,661.20 | 6,722.95 | 6,603.24 | 1,447 |
| Aug 16, 2024 | 6,851.65 | 6,910.85 | 6,683.90 | 6,730.45 | 6,610.60 | 1,194 |
| Aug 14, 2024 | 6,614.10 | 6,714.00 | 6,557.55 | 6,700.20 | 6,580.89 | 1,372 |
| Aug 13, 2024 | 6,715.90 | 6,759.45 | 6,640.00 | 6,656.95 | 6,538.41 | 147 |
| Aug 12, 2024 | 6,650.10 | 6,780.00 | 6,622.55 | 6,725.10 | 6,605.35 | 1,192 |
| Aug 9, 2024 | 6,502.05 | 6,648.75 | 6,502.05 | 6,593.20 | 6,475.80 | 527 |
| Aug 8, 2024 | 6,589.35 | 6,686.00 | 6,559.65 | 6,573.05 | 6,456.00 | 1,347 |
| Aug 7, 2024 | 6,546.15 | 6,635.00 | 6,513.75 | 6,589.35 | 6,472.01 | 528 |
| Aug 6, 2024 | 6,310.00 | 6,580.40 | 6,310.00 | 6,494.05 | 6,378.41 | 937 |
| Aug 5, 2024 | 6,306.45 | 6,569.05 | 6,306.45 | 6,409.05 | 6,294.92 | 2,477 |
| Aug 2, 2024 | 6,572.00 | 6,636.90 | 6,550.00 | 6,569.20 | 6,452.22 | 612 |
| Aug 1, 2024 | 6,600.00 | 6,632.40 | 6,558.05 | 6,586.90 | 6,469.61 | 410 |
| Jul 31, 2024 | 6,579.65 | 6,666.00 | 6,579.65 | 6,600.45 | 6,482.92 | 1,519 |
| Jul 30, 2024 | 6,578.95 | 6,625.00 | 6,555.00 | 6,579.65 | 6,462.49 | 564 |
| Jul 29, 2024 | 6,560.05 | 6,680.00 | 6,503.65 | 6,565.55 | 6,448.64 | 2,573 |
| Jul 26, 2024 | 6,890.00 | 6,900.00 | 6,617.00 | 6,690.85 | 6,571.71 | 1,390 |
| Jul 25, 2024 | 6,563.00 | 6,760.00 | 6,549.35 | 6,710.15 | 6,590.66 | 2,966 |
| Jul 24, 2024 | 6,449.95 | 6,633.00 | 6,446.25 | 6,558.20 | 6,441.42 | 2,873 |
| Jul 23, 2024 | 6,374.25 | 6,405.65 | 6,294.40 | 6,392.55 | 6,278.72 | 1,283 |
| Jul 22, 2024 | 6,357.65 | 6,401.15 | 6,305.05 | 6,369.90 | 6,256.47 | 1,010 |
| Jul 19, 2024 | 6,363.00 | 6,418.05 | 6,330.00 | 6,357.65 | 6,244.44 | 1,501 |
| Jul 18, 2024 | 6,453.00 | 6,486.15 | 6,350.00 | 6,358.85 | 6,245.62 | 1,979 |
| Jul 16, 2024 | 6,461.00 | 6,501.00 | 6,378.00 | 6,388.45 | 6,274.69 | 1,456 |
| Jul 15, 2024 | 6,395.80 | 6,465.00 | 6,378.25 | 6,457.95 | 6,342.95 | 1,709 |
| Jul 12, 2024 | 6,477.70 | 6,477.70 | 6,370.00 | 6,379.35 | 6,265.75 | 764 |
| Jul 11, 2024 | 6,477.70 | 6,477.70 | 6,402.00 | 6,432.15 | 6,317.61 | 745 |
| Jul 10, 2024 | 6,445.00 | 6,499.00 | 6,363.90 | 6,389.80 | 6,276.02 | 2,143 |
| Jul 9, 2024 | 6,500.00 | 6,533.70 | 6,425.00 | 6,441.30 | 6,326.60 | 2,067 |
| Jul 8, 2024 | 6,562.80 | 6,607.95 | 6,475.45 | 6,503.10 | 6,387.30 | 2,063 |
| Jul 5, 2024 | 6,601.30 | 6,609.55 | 6,561.30 | 6,582.25 | 6,465.04 | 583 |
| Jul 4, 2024 | 6,672.00 | 6,672.00 | 6,568.45 | 6,576.40 | 6,459.29 | 1,792 |
| Jul 3, 2024 | 6,624.95 | 6,682.80 | 6,550.00 | 6,591.70 | 6,474.32 | 2,021 |
| Jul 2, 2024 | 6,628.95 | 6,628.95 | 6,539.90 | 6,598.00 | 6,480.51 | 4,367 |
| Jul 1, 2024 | 6,600.00 | 6,615.00 | 6,520.00 | 6,552.25 | 6,435.57 | 1,297 |
| Jun 28, 2024 | 6,697.95 | 6,800.00 | 6,465.00 | 6,493.70 | 6,378.07 | 3,055 |
| Jun 27, 2024 | 6,700.00 | 6,759.95 | 6,560.00 | 6,607.55 | 6,489.89 | 978 |
| Jun 26, 2024 | 6,889.95 | 6,889.95 | 6,687.00 | 6,710.55 | 6,591.06 | 1,293 |
| Jun 25, 2024 | 6,760.00 | 6,880.00 | 6,760.00 | 6,798.40 | 6,677.34 | 904 |
| Jun 24, 2024 | 6,950.00 | 7,024.00 | 6,750.00 | 6,810.70 | 6,689.42 | 1,774 |
| Jun 21, 2024 | 6,999.30 | 7,074.30 | 6,905.00 | 6,917.70 | 6,794.52 | 909 |
| Jun 20, 2024 | 7,199.95 | 7,200.00 | 6,900.00 | 6,931.75 | 6,808.32 | 2,090 |
| Jun 19, 2024 | 7,499.00 | 7,539.60 | 7,150.25 | 7,197.80 | 7,069.63 | 5,254 |
| Jun 18, 2024 | 7,000.00 | 7,180.60 | 7,000.00 | 7,180.60 | 7,052.74 | 1,125 |
| Jun 14, 2024 | 6,838.70 | 6,838.70 | 6,699.00 | 6,838.70 | 6,716.92 | 2,367 |
| Jun 13, 2024 | 5,850.55 | 6,513.05 | 5,850.55 | 6,513.05 | 6,397.07 | 14,882 |
| Jun 12, 2024 | 10,000.75 | 10,200.00 | 9,935.00 | 10,034.85 | 9,856.16 | 1,106 |
| Jun 11, 2024 | 9,915.15 | 10,300.45 | 9,860.00 | 10,047.50 | 9,868.58 | 2,356 |
| Jun 10, 2024 | 9,630.35 | 10,526.05 | 9,630.35 | 9,886.50 | 9,710.45 | 11,206 |
| Jun 7, 2024 | 8,962.05 | 9,630.00 | 8,962.05 | 9,568.25 | 9,397.87 | 3,410 |
| Jun 6, 2024 | 9,147.00 | 9,245.95 | 9,076.75 | 9,144.95 | 8,982.11 | 1,076 |
| Jun 5, 2024 | 8,607.80 | 9,239.95 | 8,511.00 | 9,121.95 | 8,959.52 | 3,289 |
| Jun 4, 2024 | 8,858.05 | 8,870.90 | 8,340.60 | 8,607.80 | 8,454.52 | 768 |
| Jun 3, 2024 | 8,676.85 | 8,825.00 | 8,562.20 | 8,767.15 | 8,611.04 | 1,479 |
| May 31, 2024 | 8,440.05 | 8,760.00 | 8,335.75 | 8,637.25 | 8,483.45 | 785 |
| May 30, 2024 | 8,506.35 | 8,591.90 | 8,425.00 | 8,459.00 | 8,308.37 | 781 |
| May 29, 2024 | 8,541.80 | 8,694.35 | 8,530.05 | 8,602.10 | 8,448.92 | 515 |
| May 28, 2024 | 8,675.05 | 8,699.40 | 8,550.00 | 8,600.75 | 8,447.60 | 523 |
| May 27, 2024 | 8,880.00 | 8,952.90 | 8,648.00 | 8,672.10 | 8,517.68 | 715 |
| May 24, 2024 | 8,926.75 | 9,055.95 | 8,817.95 | 8,832.75 | 8,675.47 | 895 |
| May 23, 2024 | 8,931.00 | 8,960.00 | 8,870.45 | 8,926.75 | 8,767.79 | 972 |
| May 22, 2024 | 8,996.95 | 8,996.95 | 8,844.05 | 8,918.65 | 8,759.84 | 1,013 |
| May 21, 2024 | 8,770.00 | 9,029.00 | 8,770.00 | 8,939.40 | 8,780.22 | 1,072 |
| May 17, 2024 | 8,600.00 | 9,001.95 | 8,599.10 | 8,857.55 | 8,699.82 | 2,765 |
| May 16, 2024 | 8,449.75 | 8,601.25 | 8,256.10 | 8,570.70 | 8,418.08 | 1,888 |
| May 15, 2024 | 8,059.00 | 8,450.00 | 7,951.70 | 8,364.00 | 8,215.06 | 2,130 |
| May 14, 2024 | 7,860.05 | 8,160.40 | 7,780.00 | 7,987.85 | 7,845.61 | 3,290 |
| May 13, 2024 | 7,977.00 | 8,075.55 | 7,899.00 | 8,020.50 | 7,877.68 | 632 |
| May 10, 2024 | 8,119.15 | 8,119.15 | 7,901.00 | 7,951.30 | 7,809.71 | 760 |
| May 9, 2024 | 8,451.30 | 8,451.30 | 8,068.50 | 8,093.95 | 7,949.82 | 1,131 |
| May 8, 2024 | 8,305.05 | 8,357.55 | 8,231.00 | 8,245.15 | 8,098.33 | 574 |
| May 7, 2024 | 8,622.00 | 8,622.00 | 8,307.20 | 8,363.85 | 8,214.92 | 565 |
| May 6, 2024 | 8,623.95 | 8,739.15 | 8,467.85 | 8,536.50 | 8,384.49 | 1,314 |
| May 3, 2024 | 117 Dividend | |||||
| May 3, 2024 | 8,575.25 | 8,693.45 | 8,502.15 | 8,616.80 | 8,463.36 | 2,756 |
| May 2, 2024 | 8,489.85 | 8,692.30 | 8,388.50 | 8,679.45 | 8,409.98 | 1,382 |
| Apr 30, 2024 | 8,340.00 | 8,419.75 | 8,300.40 | 8,324.10 | 8,065.66 | 965 |
| Apr 29, 2024 | 8,378.00 | 8,469.70 | 8,262.75 | 8,282.05 | 8,024.92 | 1,073 |
| Apr 26, 2024 | 8,279.95 | 8,295.95 | 8,183.90 | 8,278.10 | 8,021.09 | 425 |
| Apr 25, 2024 | 8,171.65 | 8,198.35 | 8,121.00 | 8,149.70 | 7,896.68 | 807 |
Related Tickers
0O59.IL Sanofi
92.53
-1.01%
GLAXO.BO GlaxoSmithKline Pharmaceuticals Limited
2,804.05
-3.86%
1BAYN.MI Bayer Aktiengesellschaft
23.00
+2.04%
BAYRY Bayer Aktiengesellschaft
6.62
+2.48%
SNY Sanofi
52.32
-2.28%
SAN.PA Sanofi
92.36
-1.06%
AZN.L AstraZeneca PLC
10,400.00
-0.42%
NVS Novartis AG
112.14
+0.87%
ROG.SW Roche Holding AG
261.90
-0.15%
GSK GSK plc
37.43
-0.19%