BSE - Free Realtime Quote • INR
S&P BSE SENSEX (^BSESN)
As of 9:37 AM GMT+5:30. Market Open.
Currency in INR
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 24, 2024 | 73,957.57 | 73,980.94 | 73,861.91 | 73,895.28 | 73,895.28 | - |
Apr 23, 2024 | 74,048.94 | 74,059.89 | 73,688.31 | 73,738.45 | 73,738.45 | 6,400 |
Apr 22, 2024 | 73,666.51 | 73,767.80 | 73,227.32 | 73,648.62 | 73,648.62 | 11,100 |
Apr 19, 2024 | 71,999.65 | 73,210.17 | 71,816.46 | 73,088.33 | 73,088.33 | 16,200 |
Apr 18, 2024 | 73,183.10 | 73,473.05 | 72,365.67 | 72,488.99 | 72,488.99 | 12,400 |
Apr 16, 2024 | 72,892.14 | 73,135.43 | 72,685.03 | 72,943.68 | 72,943.68 | 9,200 |
Apr 15, 2024 | 73,315.16 | 73,905.80 | 73,315.16 | 73,399.78 | 73,399.78 | 12,800 |
Apr 12, 2024 | 74,889.64 | 74,951.88 | 74,189.31 | 74,244.90 | 74,244.90 | 15,600 |
Apr 10, 2024 | 74,953.96 | 75,105.14 | 74,807.55 | 75,038.15 | 75,038.15 | 7,100 |
Apr 9, 2024 | 75,124.28 | 75,124.28 | 74,603.37 | 74,683.70 | 74,683.70 | 41,000 |
Apr 8, 2024 | 74,555.44 | 74,869.30 | 74,410.07 | 74,742.50 | 74,742.50 | 8,300 |
Apr 5, 2024 | 74,287.02 | 74,361.11 | 73,946.92 | 74,248.22 | 74,248.22 | 11,300 |
Apr 4, 2024 | 74,413.82 | 74,501.73 | 73,485.12 | 74,227.63 | 74,227.63 | 10,700 |
Apr 3, 2024 | 73,757.23 | 74,151.21 | 73,540.27 | 73,876.82 | 73,876.82 | 7,900 |
Apr 2, 2024 | 74,022.30 | 74,099.78 | 73,743.77 | 73,903.91 | 73,903.91 | 6,300 |
Apr 1, 2024 | 73,968.62 | 74,254.62 | 73,909.39 | 74,014.55 | 74,014.55 | - |
Mar 28, 2024 | 73,149.34 | 74,190.31 | 73,120.33 | 73,651.35 | 73,651.35 | 14,900 |
Mar 27, 2024 | 72,692.16 | 73,138.73 | 72,600.73 | 72,996.31 | 72,996.31 | 9,400 |
Mar 26, 2024 | 72,396.97 | 72,705.29 | 72,363.03 | 72,470.30 | 72,470.30 | 30,600 |
Mar 22, 2024 | 72,231.66 | 73,115.62 | 72,172.09 | 72,831.94 | 72,831.94 | 26,100 |
Mar 21, 2024 | 72,507.36 | 72,882.46 | 72,416.03 | 72,641.19 | 72,641.19 | 12,900 |
Mar 20, 2024 | 72,036.86 | 72,402.67 | 71,674.42 | 72,101.69 | 72,101.69 | 8,300 |
Mar 19, 2024 | 72,462.94 | 72,490.09 | 71,933.35 | 72,012.05 | 72,012.05 | 38,400 |
Mar 18, 2024 | 72,587.30 | 72,985.89 | 72,314.16 | 72,748.42 | 72,748.42 | 11,000 |
Mar 15, 2024 | 72,886.77 | 72,998.07 | 72,484.82 | 72,643.43 | 72,643.43 | 22,300 |
Mar 14, 2024 | 72,570.10 | 73,364.30 | 72,497.19 | 73,097.28 | 73,097.28 | 10,000 |
Mar 13, 2024 | 73,993.40 | 74,052.75 | 72,515.71 | 72,761.89 | 72,761.89 | 452,000 |
Mar 12, 2024 | 73,516.42 | 74,004.16 | 73,342.12 | 73,667.96 | 73,667.96 | 9,600 |
Mar 11, 2024 | 74,175.93 | 74,187.35 | 73,433.91 | 73,502.64 | 73,502.64 | 9,800 |
Mar 7, 2024 | 74,242.74 | 74,245.17 | 73,921.48 | 74,119.39 | 74,119.39 | 16,000 |
Mar 6, 2024 | 73,587.70 | 74,151.27 | 73,321.48 | 74,085.99 | 74,085.99 | 13,300 |
Mar 5, 2024 | 73,767.42 | 73,915.54 | 73,412.25 | 73,677.13 | 73,677.13 | 21,200 |
Mar 4, 2024 | 73,903.09 | 73,990.13 | 73,747.01 | 73,872.29 | 73,872.29 | 14,200 |
Mar 1, 2024 | 72,606.31 | 73,819.21 | 72,591.14 | 73,745.35 | 73,745.35 | 20,700 |
Feb 29, 2024 | 72,220.57 | 72,730.00 | 72,099.32 | 72,500.30 | 72,500.30 | 18,600 |
Feb 28, 2024 | 73,162.82 | 73,223.11 | 72,222.29 | 72,304.88 | 72,304.88 | 6,200 |
Feb 27, 2024 | 72,723.53 | 73,161.30 | 72,660.13 | 73,095.22 | 73,095.22 | 8,300 |
Feb 26, 2024 | 73,044.81 | 73,092.26 | 72,666.82 | 72,790.13 | 72,790.13 | 7,900 |
Feb 23, 2024 | 73,394.44 | 73,413.93 | 73,022.00 | 73,142.80 | 73,142.80 | 11,900 |
Feb 22, 2024 | 72,677.51 | 73,256.39 | 72,081.36 | 73,158.24 | 73,158.24 | 9,100 |
Feb 21, 2024 | 73,267.48 | 73,267.80 | 72,450.56 | 72,623.09 | 72,623.09 | 13,900 |
Feb 20, 2024 | 72,727.87 | 73,130.69 | 72,510.24 | 73,057.40 | 73,057.40 | 7,700 |
Feb 19, 2024 | 72,627.60 | 72,881.93 | 72,308.68 | 72,708.16 | 72,708.16 | - |
Feb 16, 2024 | 72,406.02 | 72,545.33 | 72,218.10 | 72,426.64 | 72,426.64 | 15,200 |
Feb 15, 2024 | 72,061.47 | 72,164.97 | 71,644.44 | 72,050.38 | 72,050.38 | 8,200 |
Feb 14, 2024 | 71,035.25 | 71,938.59 | 70,809.84 | 71,822.83 | 71,822.83 | 10,700 |
Feb 13, 2024 | 71,292.08 | 71,662.74 | 70,924.30 | 71,555.19 | 71,555.19 | 8,100 |
Feb 12, 2024 | 71,722.31 | 71,756.58 | 70,922.57 | 71,072.49 | 71,072.49 | 10,700 |
Feb 9, 2024 | 71,410.29 | 71,676.49 | 71,200.31 | 71,595.49 | 71,595.49 | 19,000 |
Feb 8, 2024 | 72,473.42 | 72,473.42 | 71,230.62 | 71,428.43 | 71,428.43 | 14,500 |
Feb 7, 2024 | 72,548.50 | 72,559.21 | 71,938.22 | 72,152.00 | 72,152.00 | 12,800 |
Feb 6, 2024 | 71,970.82 | 72,261.40 | 71,625.18 | 72,186.09 | 72,186.09 | 10,500 |
Feb 5, 2024 | 72,269.12 | 72,385.93 | 71,602.14 | 71,731.42 | 71,731.42 | 19,900 |
Feb 2, 2024 | 71,977.56 | 73,089.40 | 71,948.77 | 72,085.63 | 72,085.63 | 19,400 |
Feb 1, 2024 | 71,998.78 | 72,151.02 | 71,574.89 | 71,645.30 | 71,645.30 | 11,500 |
Jan 31, 2024 | 71,073.04 | 71,851.39 | 70,846.04 | 71,752.11 | 71,752.11 | 11,000 |
Jan 30, 2024 | 72,000.20 | 72,142.23 | 71,075.72 | 71,139.90 | 71,139.90 | 12,900 |
Jan 29, 2024 | 70,968.10 | 72,010.22 | 70,880.54 | 71,941.57 | 71,941.57 | 13,900 |
Jan 25, 2024 | 71,022.10 | 71,049.46 | 70,319.04 | 70,700.67 | 70,700.67 | 36,700 |
Jan 24, 2024 | 70,165.49 | 71,149.61 | 70,001.60 | 71,060.31 | 71,060.31 | 15,600 |
Jan 23, 2024 | 71,868.20 | 72,039.20 | 70,234.55 | 70,370.55 | 70,370.55 | 11,400 |
Jan 19, 2024 | 71,786.74 | 71,895.64 | 71,542.74 | 71,683.23 | 71,683.23 | 25,500 |
Jan 18, 2024 | 71,018.86 | 71,451.29 | 70,665.50 | 71,186.86 | 71,186.86 | 13,000 |
Jan 17, 2024 | 71,998.93 | 72,484.80 | 71,429.30 | 71,500.76 | 71,500.76 | 14,100 |
Jan 16, 2024 | 73,331.95 | 73,427.59 | 72,960.29 | 73,128.77 | 73,128.77 | 11,200 |
Jan 15, 2024 | 73,049.87 | 73,402.16 | 72,909.00 | 73,327.94 | 73,327.94 | 16,000 |
Jan 12, 2024 | 72,148.07 | 72,720.96 | 71,982.29 | 72,568.45 | 72,568.45 | 20,400 |
Jan 11, 2024 | 71,907.75 | 71,999.47 | 71,543.19 | 71,721.18 | 71,721.18 | 7,800 |
Jan 10, 2024 | 71,383.20 | 71,733.84 | 71,110.98 | 71,657.71 | 71,657.71 | 9,400 |
Jan 9, 2024 | 71,770.91 | 72,035.47 | 71,307.27 | 71,386.21 | 71,386.21 | 9,500 |
Jan 8, 2024 | 72,113.25 | 72,181.77 | 71,301.04 | 71,355.22 | 71,355.22 | 10,900 |
Jan 5, 2024 | 72,016.71 | 72,156.48 | 71,779.83 | 72,026.15 | 72,026.15 | 14,900 |
Jan 4, 2024 | 71,678.93 | 71,954.79 | 71,546.60 | 71,847.57 | 71,847.57 | 8,900 |
Jan 3, 2024 | 71,832.62 | 71,862.00 | 71,303.97 | 71,356.60 | 71,356.60 | 13,600 |
Jan 2, 2024 | 72,332.85 | 72,332.85 | 71,613.74 | 71,892.48 | 71,892.48 | 300 |
Dec 29, 2023 | 72,351.59 | 72,417.01 | 72,082.64 | 72,240.26 | 72,240.26 | 19,800 |
Dec 28, 2023 | 72,262.67 | 72,484.34 | 72,137.45 | 72,410.38 | 72,410.38 | 7,800 |
Dec 27, 2023 | 71,492.02 | 72,119.85 | 71,473.65 | 72,038.43 | 72,038.43 | 9,800 |
Dec 26, 2023 | 71,097.78 | 71,471.29 | 71,012.08 | 71,336.80 | 71,336.80 | 7,700 |
Dec 22, 2023 | 71,045.65 | 71,259.55 | 70,713.56 | 71,106.96 | 71,106.96 | 15,300 |
Dec 21, 2023 | 69,920.89 | 70,958.71 | 69,920.39 | 70,865.10 | 70,865.10 | 8,800 |
Dec 20, 2023 | 71,647.66 | 71,913.07 | 70,302.60 | 70,506.31 | 70,506.31 | 13,200 |
Dec 19, 2023 | 71,479.28 | 71,623.71 | 71,071.98 | 71,437.19 | 71,437.19 | 8,600 |
Dec 18, 2023 | 71,437.35 | 71,552.24 | 71,142.29 | 71,315.09 | 71,315.09 | 12,500 |
Dec 15, 2023 | 70,804.13 | 71,605.76 | 70,655.97 | 71,483.75 | 71,483.75 | 25,100 |
Dec 14, 2023 | 70,146.09 | 70,602.89 | 70,110.75 | 70,514.20 | 70,514.20 | 12,200 |
Dec 13, 2023 | 69,648.56 | 69,657.93 | 69,100.56 | 69,584.60 | 69,584.60 | 7,100 |
Dec 12, 2023 | 70,020.68 | 70,033.64 | 69,443.85 | 69,551.03 | 69,551.03 | 7,000 |
Dec 11, 2023 | 69,925.63 | 70,057.83 | 69,782.48 | 69,928.53 | 69,928.53 | 12,400 |
Dec 8, 2023 | 69,666.38 | 69,893.80 | 69,506.12 | 69,825.60 | 69,825.60 | 18,200 |
Dec 7, 2023 | 69,694.15 | 69,695.33 | 69,320.53 | 69,521.69 | 69,521.69 | 26,000 |
Dec 6, 2023 | 69,534.93 | 69,744.62 | 69,395.01 | 69,653.73 | 69,653.73 | 10,400 |
Dec 5, 2023 | 69,168.53 | 69,381.31 | 68,954.88 | 69,296.14 | 69,296.14 | 9,600 |
Dec 4, 2023 | 68,435.34 | 68,918.22 | 68,274.47 | 68,865.12 | 68,865.12 | 30,900 |
Dec 1, 2023 | 67,181.15 | 67,564.33 | 67,149.07 | 67,481.19 | 67,481.19 | 21,700 |
Nov 30, 2023 | 66,963.20 | 67,069.89 | 66,610.35 | 66,988.44 | 66,988.44 | 11,100 |
Nov 29, 2023 | 66,381.26 | 66,946.28 | 66,374.52 | 66,901.91 | 66,901.91 | 8,300 |
Nov 28, 2023 | 66,063.72 | 66,256.20 | 65,906.65 | 66,174.20 | 66,174.20 | 5,100 |
Nov 24, 2023 | 66,000.29 | 66,101.64 | 65,894.05 | 65,970.04 | 65,970.04 | 10,800 |
Nov 23, 2023 | 66,084.37 | 66,235.24 | 65,980.50 | 66,017.81 | 66,017.81 | 7,500 |
Nov 22, 2023 | 65,839.62 | 66,063.43 | 65,664.85 | 66,023.24 | 66,023.24 | 4,300 |
Nov 21, 2023 | 65,860.46 | 66,082.36 | 65,849.17 | 65,930.77 | 65,930.77 | 5,400 |
Nov 20, 2023 | 65,787.51 | 65,844.01 | 65,547.80 | 65,655.15 | 65,655.15 | 7,200 |
Nov 17, 2023 | 65,788.79 | 66,037.69 | 65,639.74 | 65,794.73 | 65,794.73 | 10,900 |
Nov 16, 2023 | 65,665.87 | 66,358.37 | 65,507.02 | 65,982.48 | 65,982.48 | 11,600 |
Nov 15, 2023 | 65,461.54 | 65,747.65 | 65,373.50 | 65,675.93 | 65,675.93 | 7,500 |
Nov 13, 2023 | 65,158.31 | 65,176.96 | 64,853.36 | 64,933.87 | 64,933.87 | 7,700 |
Nov 10, 2023 | 64,756.11 | 65,014.06 | 64,580.95 | 64,904.68 | 64,904.68 | 11,100 |
Nov 9, 2023 | 65,025.32 | 65,046.56 | 64,768.76 | 64,832.20 | 64,832.20 | 11,600 |
Nov 8, 2023 | 65,101.95 | 65,124.00 | 64,851.06 | 64,975.61 | 64,975.61 | 6,400 |
Nov 7, 2023 | 65,021.29 | 65,021.29 | 64,638.10 | 64,942.40 | 64,942.40 | 7,700 |
Nov 6, 2023 | 64,835.23 | 64,992.54 | 64,617.48 | 64,958.69 | 64,958.69 | 8,100 |
Nov 3, 2023 | 64,444.90 | 64,535.19 | 64,275.39 | 64,363.78 | 64,363.78 | 16,100 |
Nov 2, 2023 | 64,033.40 | 64,202.64 | 63,815.35 | 64,080.90 | 64,080.90 | 6,400 |
Nov 1, 2023 | 63,829.87 | 63,896.05 | 63,550.46 | 63,591.33 | 63,591.33 | 6,100 |
Oct 31, 2023 | 64,449.65 | 64,452.32 | 63,812.53 | 63,874.93 | 63,874.93 | 15,000 |
Oct 30, 2023 | 63,885.56 | 64,184.58 | 63,431.45 | 64,112.65 | 64,112.65 | 5,600 |
Oct 27, 2023 | 63,559.32 | 63,913.13 | 63,393.37 | 63,782.80 | 63,782.80 | 12,600 |
Oct 26, 2023 | 63,774.16 | 63,774.16 | 63,092.98 | 63,148.15 | 63,148.15 | 12,900 |
Oct 25, 2023 | 64,619.27 | 64,787.08 | 63,912.16 | 64,049.06 | 64,049.06 | 7,100 |
Oct 23, 2023 | 65,419.02 | 65,453.92 | 64,502.68 | 64,571.88 | 64,571.88 | 6,800 |
Oct 20, 2023 | 65,437.07 | 65,555.14 | 65,308.61 | 65,397.62 | 65,397.62 | 14,300 |
Oct 19, 2023 | 65,484.61 | 65,869.65 | 65,343.50 | 65,629.24 | 65,629.24 | 11,000 |
Oct 18, 2023 | 66,473.74 | 66,475.27 | 65,842.10 | 65,877.02 | 65,877.02 | 7,100 |
Oct 17, 2023 | 66,558.15 | 66,559.82 | 66,309.18 | 66,428.09 | 66,428.09 | 7,900 |
Oct 16, 2023 | 66,238.15 | 66,342.75 | 66,039.38 | 66,166.93 | 66,166.93 | 6,600 |
Oct 13, 2023 | 66,034.21 | 66,478.90 | 65,895.41 | 66,282.74 | 66,282.74 | 13,400 |
Oct 12, 2023 | 66,564.57 | 66,577.60 | 66,339.42 | 66,408.39 | 66,408.39 | 7,100 |
Oct 11, 2023 | 66,376.42 | 66,592.16 | 66,299.79 | 66,473.05 | 66,473.05 | 16,800 |
Oct 10, 2023 | 65,662.27 | 66,180.17 | 65,662.27 | 66,079.36 | 66,079.36 | 5,100 |
Oct 9, 2023 | 65,560.07 | 65,789.98 | 65,434.61 | 65,512.39 | 65,512.39 | 7,300 |
Oct 6, 2023 | 65,867.54 | 66,095.81 | 65,762.33 | 65,995.63 | 65,995.63 | 10,200 |
Oct 5, 2023 | 65,598.26 | 65,753.20 | 65,443.34 | 65,631.57 | 65,631.57 | 8,000 |
Oct 4, 2023 | 65,330.65 | 65,332.52 | 64,878.77 | 65,226.04 | 65,226.04 | 8,600 |
Oct 3, 2023 | 65,813.42 | 65,813.50 | 65,344.59 | 65,512.10 | 65,512.10 | 8,600 |
Sep 29, 2023 | 65,743.93 | 66,151.65 | 65,570.38 | 65,828.41 | 65,828.41 | 8,400 |
Sep 28, 2023 | 66,406.01 | 66,406.01 | 65,423.39 | 65,508.32 | 65,508.32 | 7,800 |
Sep 27, 2023 | 65,925.64 | 66,172.27 | 65,549.96 | 66,118.69 | 66,118.69 | 5,400 |
Sep 26, 2023 | 66,071.63 | 66,078.26 | 65,865.63 | 65,945.47 | 65,945.47 | 6,500 |
Sep 25, 2023 | 66,082.99 | 66,225.63 | 65,764.03 | 66,023.69 | 66,023.69 | 6,800 |
Sep 22, 2023 | 66,215.04 | 66,445.47 | 65,952.83 | 66,009.15 | 66,009.15 | 8,300 |
Sep 21, 2023 | 66,608.67 | 66,608.67 | 66,128.71 | 66,230.24 | 66,230.24 | 8,400 |
Sep 20, 2023 | 67,080.18 | 67,294.16 | 66,728.14 | 66,800.84 | 66,800.84 | 13,400 |
Sep 18, 2023 | 67,665.58 | 67,803.15 | 67,532.83 | 67,596.84 | 67,596.84 | 10,300 |
Sep 15, 2023 | 67,659.91 | 67,927.23 | 67,614.42 | 67,838.63 | 67,838.63 | 6,800 |
Sep 14, 2023 | 67,627.03 | 67,771.05 | 67,336.46 | 67,519.00 | 67,519.00 | 8,100 |
Sep 13, 2023 | 67,188.64 | 67,565.41 | 67,053.36 | 67,466.99 | 67,466.99 | 6,200 |
Sep 12, 2023 | 67,506.88 | 67,539.10 | 66,948.18 | 67,221.13 | 67,221.13 | 8,700 |
Sep 11, 2023 | 66,807.73 | 67,172.13 | 66,735.84 | 67,127.08 | 67,127.08 | 9,300 |
Sep 8, 2023 | 66,381.43 | 66,766.92 | 66,299.30 | 66,598.91 | 66,598.91 | 11,500 |
Sep 7, 2023 | 65,854.25 | 66,296.90 | 65,672.34 | 66,265.56 | 66,265.56 | 6,200 |
Sep 6, 2023 | 65,744.19 | 65,971.13 | 65,488.03 | 65,880.52 | 65,880.52 | 6,100 |
Sep 5, 2023 | 65,671.60 | 65,831.70 | 65,601.47 | 65,780.26 | 65,780.26 | 6,600 |
Sep 4, 2023 | 65,525.91 | 65,683.91 | 65,285.56 | 65,628.14 | 65,628.14 | 13,700 |
Sep 1, 2023 | 64,855.51 | 65,473.27 | 64,818.37 | 65,387.16 | 65,387.16 | 21,600 |
Aug 31, 2023 | 65,178.33 | 65,277.04 | 64,723.63 | 64,831.41 | 64,831.41 | 48,600 |
Aug 30, 2023 | 65,311.58 | 65,458.70 | 65,052.74 | 65,087.25 | 65,087.25 | 17,700 |
Aug 29, 2023 | 65,201.35 | 65,229.03 | 64,956.67 | 65,075.82 | 65,075.82 | 48,500 |
Aug 28, 2023 | 64,908.08 | 65,213.45 | 64,776.92 | 64,996.60 | 64,996.60 | 20,800 |
Aug 25, 2023 | 65,000.67 | 65,106.00 | 64,732.57 | 64,886.51 | 64,886.51 | 51,700 |
Aug 24, 2023 | 65,722.51 | 65,913.77 | 65,181.94 | 65,252.34 | 65,252.34 | 5,900 |
Aug 23, 2023 | 65,300.93 | 65,504.71 | 65,108.51 | 65,433.30 | 65,433.30 | 7,100 |
Aug 22, 2023 | 65,272.42 | 65,362.91 | 65,165.45 | 65,220.03 | 65,220.03 | 5,400 |
Aug 21, 2023 | 64,852.70 | 65,335.82 | 64,852.70 | 65,216.09 | 65,216.09 | 9,300 |
Aug 18, 2023 | 65,025.71 | 65,175.32 | 64,754.72 | 64,948.66 | 64,948.66 | 14,300 |
Aug 17, 2023 | 65,503.85 | 65,535.14 | 65,046.10 | 65,151.02 | 65,151.02 | 6,400 |
Aug 16, 2023 | 65,238.67 | 65,605.74 | 65,032.89 | 65,539.42 | 65,539.42 | - |
Aug 14, 2023 | 65,153.02 | 65,517.82 | 64,821.88 | 65,401.92 | 65,401.92 | 7,600 |
Aug 11, 2023 | 65,727.80 | 65,727.80 | 65,274.61 | 65,322.65 | 65,322.65 | 7,600 |
Aug 10, 2023 | 65,945.39 | 65,956.25 | 65,509.14 | 65,688.18 | 65,688.18 | 6,000 |
Aug 9, 2023 | 65,810.96 | 66,066.01 | 65,444.38 | 65,995.81 | 65,995.81 | 6,600 |
Aug 8, 2023 | 66,048.81 | 66,057.53 | 65,752.63 | 65,846.50 | 65,846.50 | 6,300 |
Aug 7, 2023 | 65,811.40 | 66,067.90 | 65,748.25 | 65,953.48 | 65,953.48 | 7,100 |
Aug 4, 2023 | 65,453.55 | 65,799.27 | 65,387.18 | 65,721.25 | 65,721.25 | 12,500 |
Aug 3, 2023 | 65,550.82 | 65,820.82 | 64,963.08 | 65,240.68 | 65,240.68 | 9,300 |
Aug 2, 2023 | 66,064.41 | 66,261.97 | 65,431.68 | 65,782.78 | 65,782.78 | 7,500 |
Aug 1, 2023 | 66,532.98 | 66,658.12 | 66,388.26 | 66,459.31 | 66,459.31 | 10,500 |
Jul 31, 2023 | 66,156.39 | 66,598.42 | 65,998.90 | 66,527.67 | 66,527.67 | 7,900 |
Jul 28, 2023 | 66,266.35 | 66,351.22 | 65,878.65 | 66,160.20 | 66,160.20 | 12,300 |
Jul 27, 2023 | 66,834.12 | 66,984.17 | 66,060.74 | 66,266.82 | 66,266.82 | 8,400 |
Jul 26, 2023 | 66,434.72 | 66,897.27 | 66,431.34 | 66,707.20 | 66,707.20 | 10,500 |
Jul 25, 2023 | 66,531.20 | 66,559.29 | 66,177.62 | 66,355.71 | 66,355.71 | 11,100 |
Jul 24, 2023 | 66,629.14 | 66,808.56 | 66,326.25 | 66,384.78 | 66,384.78 | 8,600 |
Jul 21, 2023 | 66,907.07 | 67,190.52 | 66,533.74 | 66,684.26 | 66,684.26 | 13,200 |
Jul 20, 2023 | 67,074.34 | 67,619.17 | 66,831.38 | 67,571.90 | 67,571.90 | 8,300 |
Jul 19, 2023 | 66,905.01 | 67,171.38 | 66,703.61 | 67,097.44 | 67,097.44 | 8,500 |
Jul 18, 2023 | 66,828.96 | 67,007.02 | 66,574.47 | 66,795.14 | 66,795.14 | 8,200 |
Jul 17, 2023 | 66,148.18 | 66,656.21 | 66,015.63 | 66,589.93 | 66,589.93 | 9,200 |
Jul 14, 2023 | 65,775.49 | 66,159.79 | 65,610.82 | 66,060.90 | 66,060.90 | 10,800 |
Jul 13, 2023 | 65,667.07 | 66,064.21 | 65,452.15 | 65,558.89 | 65,558.89 | 9,500 |
Jul 12, 2023 | 65,759.28 | 65,811.64 | 65,320.25 | 65,393.90 | 65,393.90 | 7,400 |
Jul 11, 2023 | 65,598.65 | 65,870.59 | 65,517.57 | 65,617.84 | 65,617.84 | 9,800 |
Jul 10, 2023 | 65,482.33 | 65,633.49 | 65,246.40 | 65,344.17 | 65,344.17 | 14,400 |
Jul 7, 2023 | 65,559.41 | 65,898.98 | 65,175.74 | 65,280.45 | 65,280.45 | 14,300 |
Jul 6, 2023 | 65,391.88 | 65,832.98 | 65,328.29 | 65,785.64 | 65,785.64 | 8,600 |
Jul 5, 2023 | 65,493.68 | 65,584.33 | 65,256.49 | 65,446.04 | 65,446.04 | 7,400 |
Jul 4, 2023 | 65,503.85 | 65,672.97 | 65,171.06 | 65,479.05 | 65,479.05 | 6,600 |
Jul 3, 2023 | 64,836.16 | 65,300.35 | 64,836.16 | 65,205.05 | 65,205.05 | 8,800 |
Jun 30, 2023 | 64,068.44 | 64,768.58 | 64,068.44 | 64,718.56 | 64,718.56 | 29,700 |
Jun 28, 2023 | 63,701.78 | 64,050.44 | 63,554.82 | 63,915.42 | 63,915.42 | 6,300 |
Jun 27, 2023 | 63,151.85 | 63,467.54 | 63,054.84 | 63,416.03 | 63,416.03 | 4,800 |
Jun 26, 2023 | 62,946.50 | 63,136.09 | 62,853.67 | 62,970.00 | 62,970.00 | 4,400 |
Jun 23, 2023 | 63,124.28 | 63,240.63 | 62,874.12 | 62,979.37 | 62,979.37 | 7,300 |
Jun 22, 2023 | 63,601.71 | 63,601.71 | 63,200.63 | 63,238.89 | 63,238.89 | 7,300 |
Jun 21, 2023 | 63,467.46 | 63,588.31 | 63,315.62 | 63,523.15 | 63,523.15 | 10,600 |
Jun 20, 2023 | 63,176.77 | 63,440.19 | 62,801.91 | 63,327.70 | 63,327.70 | 5,000 |
Jun 19, 2023 | 63,474.21 | 63,574.69 | 63,047.83 | 63,168.30 | 63,168.30 | 1,400 |
Jun 16, 2023 | 62,960.73 | 63,520.36 | 62,957.17 | 63,384.58 | 63,384.58 | 5,500 |
Jun 15, 2023 | 63,153.78 | 63,310.96 | 62,871.08 | 62,917.63 | 62,917.63 | 6,700 |
Jun 14, 2023 | 63,115.48 | 63,274.03 | 63,013.51 | 63,228.51 | 63,228.51 | 11,900 |
Jun 13, 2023 | 62,779.14 | 63,177.47 | 62,777.04 | 63,143.16 | 63,143.16 | 5,500 |
Jun 12, 2023 | 62,659.98 | 62,804.89 | 62,615.20 | 62,724.71 | 62,724.71 | 4,900 |
Jun 9, 2023 | 62,810.68 | 62,992.16 | 62,594.74 | 62,625.63 | 62,625.63 | 41,400 |
Jun 8, 2023 | 63,140.17 | 63,321.40 | 62,789.73 | 62,848.64 | 62,848.64 | 11,000 |
Jun 7, 2023 | 62,917.39 | 63,196.43 | 62,841.95 | 63,142.96 | 63,142.96 | 6,900 |
Jun 6, 2023 | 62,738.35 | 62,867.95 | 62,554.21 | 62,792.88 | 62,792.88 | 8,100 |
Jun 5, 2023 | 62,759.19 | 62,943.20 | 62,751.72 | 62,787.47 | 62,787.47 | 6,100 |
Jun 2, 2023 | 62,601.97 | 62,719.84 | 62,379.86 | 62,547.11 | 62,547.11 | 6,300 |
Jun 1, 2023 | 62,736.47 | 62,762.41 | 62,359.14 | 62,428.54 | 62,428.54 | 8,000 |
May 31, 2023 | 62,839.97 | 62,876.77 | 62,401.02 | 62,622.24 | 62,622.24 | 7,300 |
May 30, 2023 | 62,839.85 | 63,036.12 | 62,737.40 | 62,969.13 | 62,969.13 | 7,800 |
May 29, 2023 | 62,801.54 | 63,026.00 | 62,801.54 | 62,846.38 | 62,846.38 | 9,600 |
May 26, 2023 | 61,985.36 | 62,529.83 | 61,911.61 | 62,501.69 | 62,501.69 | 9,200 |
May 25, 2023 | 61,706.13 | 61,934.01 | 61,484.66 | 61,872.62 | 61,872.62 | 8,400 |
May 24, 2023 | 61,834.28 | 62,154.14 | 61,708.10 | 61,773.78 | 61,773.78 | 5,900 |
May 23, 2023 | 62,098.16 | 62,245.19 | 61,914.40 | 61,981.79 | 61,981.79 | 8,400 |
May 22, 2023 | 61,579.78 | 62,044.46 | 61,579.78 | 61,963.68 | 61,963.68 | 5,600 |
May 19, 2023 | 61,556.25 | 61,784.61 | 61,251.70 | 61,729.68 | 61,729.68 | 6,100 |
May 18, 2023 | 61,937.86 | 61,955.90 | 61,349.34 | 61,431.74 | 61,431.74 | 8,200 |
May 17, 2023 | 61,932.32 | 61,979.94 | 61,340.10 | 61,560.64 | 61,560.64 | 6,700 |
May 16, 2023 | 62,474.11 | 62,475.95 | 61,847.41 | 61,932.47 | 61,932.47 | 5,900 |
May 15, 2023 | 62,157.10 | 62,562.67 | 61,950.30 | 62,345.71 | 62,345.71 | 6,900 |
May 12, 2023 | 61,857.69 | 62,110.93 | 61,578.15 | 62,027.90 | 62,027.90 | 7,000 |
May 11, 2023 | 62,158.10 | 62,168.22 | 61,823.07 | 61,904.52 | 61,904.52 | 6,100 |
May 10, 2023 | 61,843.36 | 61,974.35 | 61,572.93 | 61,940.20 | 61,940.20 | 4,800 |
May 9, 2023 | 61,879.68 | 62,027.51 | 61,654.94 | 61,761.33 | 61,761.33 | 6,900 |
May 8, 2023 | 61,166.09 | 61,854.19 | 61,166.09 | 61,764.25 | 61,764.25 | 7,900 |
May 5, 2023 | 61,163.10 | 61,585.50 | 61,002.17 | 61,054.29 | 61,054.29 | 5,600 |
May 4, 2023 | 61,258.13 | 61,797.91 | 61,119.56 | 61,749.25 | 61,749.25 | 8,100 |
May 3, 2023 | 61,274.96 | 61,274.96 | 61,024.44 | 61,193.30 | 61,193.30 | 6,100 |
May 2, 2023 | 61,301.61 | 61,486.24 | 61,255.00 | 61,354.71 | 61,354.71 | 6,700 |
Apr 28, 2023 | 60,721.61 | 61,209.46 | 60,507.83 | 61,112.44 | 61,112.44 | 7,200 |
Apr 27, 2023 | 60,315.56 | 60,698.31 | 60,271.49 | 60,649.38 | 60,649.38 | 5,500 |
Apr 26, 2023 | 60,087.98 | 60,362.79 | 59,954.91 | 60,300.58 | 60,300.58 | 4,500 |
Apr 25, 2023 | 60,202.77 | 60,268.67 | 59,967.02 | 60,130.71 | 60,130.71 | 6,500 |
Apr 24, 2023 | 59,873.71 | 60,101.64 | 59,620.11 | 60,056.10 | 60,056.10 | 6,600 |
Related Tickers
^GSPC S&P 500
5,070.55
+1.20%
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
^IXIC NASDAQ Composite
15,696.64
+1.59%
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
^BUK100P Cboe UK 100
803.32
+0.20%
^RUT Russell 2000
2,002.64
+1.79%
^VIX CBOE Volatility Index
15.69
-51.92%
^FTSE FTSE 100
8,044.81
+0.26%
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
^FCHI CAC 40
8,105.78
+0.81%
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
^N100 Euronext 100 Index
1,518.62
+1.06%
^BFX BEL 20
3,890.71
+0.71%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,399.64
+2.26%
^HSI HANG SENG INDEX
17,110.21
+1.67%
000001.SS SSE Composite Index
3,031.96
+0.33%
399001.SZ Shenzhen Index
9,182.75
-0.00%
^STI STI Index
3,294.92
+0.68%
^AXJO S&P/ASX 200
7,687.40
+0.05%
^AORD ALL ORDINARIES
7,941.70
+0.05%
^JKSE IDX COMPOSITE
7,183.51
+1.02%
^KLSE FTSE Bursa Malaysia KLCI
1,567.73
+0.39%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,880.68
+0.66%
^KS11 KOSPI Composite Index
2,672.33
+1.88%
^TWII TSEC weighted index
20,088.30
+2.50%
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
^BVSP IBOVESPA
125,148.07
-0.34%
^MXX IPC MEXICO
56,633.75
+0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%