NSE - Delayed Quote • INR
NIFTY 50 (^NSEI)
At close: 3:32 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 24, 2024 | 22,421.55 | 22,476.45 | 22,384.00 | 22,402.40 | 22,402.40 | - |
Apr 23, 2024 | 22,447.05 | 22,447.55 | 22,349.45 | 22,368.00 | 22,368.00 | 231,500 |
Apr 22, 2024 | 22,336.90 | 22,375.65 | 22,198.15 | 22,336.40 | 22,336.40 | 279,300 |
Apr 19, 2024 | 21,861.50 | 22,179.55 | 21,777.65 | 22,147.00 | 22,147.00 | 362,500 |
Apr 18, 2024 | 22,212.35 | 22,326.50 | 21,961.70 | 21,995.85 | 21,995.85 | 456,900 |
Apr 16, 2024 | 22,125.30 | 22,213.75 | 22,079.45 | 22,147.90 | 22,147.90 | 317,300 |
Apr 15, 2024 | 22,339.05 | 22,427.45 | 22,259.55 | 22,272.50 | 22,272.50 | 355,500 |
Apr 12, 2024 | 22,677.40 | 22,726.45 | 22,503.75 | 22,519.40 | 22,519.40 | 357,200 |
Apr 10, 2024 | 22,720.25 | 22,775.70 | 22,673.70 | 22,753.80 | 22,753.80 | 276,800 |
Apr 9, 2024 | 22,765.10 | 22,768.40 | 22,612.25 | 22,642.75 | 22,642.75 | 232,400 |
Apr 8, 2024 | 22,578.35 | 22,697.30 | 22,550.35 | 22,666.30 | 22,666.30 | 227,600 |
Apr 5, 2024 | 22,486.40 | 22,537.60 | 22,427.60 | 22,513.70 | 22,513.70 | 242,200 |
Apr 4, 2024 | 22,592.10 | 22,619.00 | 22,303.80 | 22,514.65 | 22,514.65 | 401,000 |
Apr 3, 2024 | 22,385.70 | 22,521.10 | 22,346.50 | 22,434.65 | 22,434.65 | 309,600 |
Apr 2, 2024 | 22,458.80 | 22,497.60 | 22,388.15 | 22,453.30 | 22,453.30 | 289,500 |
Apr 1, 2024 | 22,455.00 | 22,529.95 | 22,427.75 | 22,462.00 | 22,462.00 | - |
Mar 28, 2024 | 22,163.60 | 22,516.00 | 22,163.60 | 22,326.90 | 22,326.90 | 410,500 |
Mar 27, 2024 | 22,053.95 | 22,193.60 | 22,052.85 | 22,123.65 | 22,123.65 | 409,100 |
Mar 26, 2024 | 21,947.90 | 22,073.20 | 21,947.55 | 22,004.70 | 22,004.70 | 328,400 |
Mar 22, 2024 | 21,932.20 | 22,180.70 | 21,883.30 | 22,096.75 | 22,096.75 | 388,700 |
Mar 21, 2024 | 21,989.90 | 22,080.95 | 21,941.30 | 22,011.95 | 22,011.95 | 353,200 |
Mar 20, 2024 | 21,843.90 | 21,930.90 | 21,710.20 | 21,839.10 | 21,839.10 | 312,400 |
Mar 19, 2024 | 21,946.45 | 21,978.30 | 21,793.10 | 21,817.45 | 21,817.45 | 344,200 |
Mar 18, 2024 | 21,990.10 | 22,123.70 | 21,916.55 | 22,055.70 | 22,055.70 | 356,300 |
Mar 15, 2024 | 22,064.85 | 22,120.90 | 21,931.70 | 22,023.35 | 22,023.35 | 661,500 |
Mar 14, 2024 | 21,982.55 | 22,204.60 | 21,917.50 | 22,146.65 | 22,146.65 | 426,700 |
Mar 13, 2024 | 22,432.20 | 22,446.75 | 21,905.65 | 21,997.70 | 21,997.70 | 493,300 |
Mar 12, 2024 | 22,334.45 | 22,452.55 | 22,256.00 | 22,335.70 | 22,335.70 | 299,200 |
Mar 11, 2024 | 22,517.50 | 22,526.60 | 22,307.25 | 22,332.65 | 22,332.65 | 277,900 |
Mar 7, 2024 | 22,505.30 | 22,525.65 | 22,430.00 | 22,493.55 | 22,493.55 | 379,900 |
Mar 6, 2024 | 22,327.50 | 22,497.20 | 22,224.35 | 22,474.05 | 22,474.05 | 312,300 |
Mar 5, 2024 | 22,371.25 | 22,416.90 | 22,269.15 | 22,356.30 | 22,356.30 | 296,200 |
Mar 4, 2024 | 22,403.50 | 22,440.90 | 22,358.30 | 22,405.60 | 22,405.60 | 298,800 |
Mar 1, 2024 | 22,048.30 | 22,353.30 | 22,047.75 | 22,338.75 | 22,338.75 | 351,500 |
Feb 29, 2024 | 21,935.20 | 22,060.55 | 21,860.65 | 21,982.80 | 21,982.80 | 360,200 |
Feb 28, 2024 | 22,214.10 | 22,229.15 | 21,915.85 | 21,951.15 | 21,951.15 | 203,000 |
Feb 27, 2024 | 22,090.20 | 22,218.25 | 22,085.65 | 22,198.35 | 22,198.35 | 252,200 |
Feb 26, 2024 | 22,169.20 | 22,202.15 | 22,075.15 | 22,122.05 | 22,122.05 | 207,800 |
Feb 23, 2024 | 22,290.00 | 22,297.50 | 22,186.10 | 22,212.70 | 22,212.70 | 226,000 |
Feb 22, 2024 | 22,081.55 | 22,252.50 | 21,875.25 | 22,217.45 | 22,217.45 | 343,500 |
Feb 21, 2024 | 22,248.85 | 22,249.40 | 21,997.95 | 22,055.05 | 22,055.05 | 364,500 |
Feb 20, 2024 | 22,099.20 | 22,215.60 | 22,045.85 | 22,196.95 | 22,196.95 | 295,700 |
Feb 19, 2024 | 22,103.45 | 22,186.65 | 22,021.05 | 22,122.25 | 22,122.25 | - |
Feb 16, 2024 | 22,020.30 | 22,068.65 | 21,968.95 | 22,040.70 | 22,040.70 | 343,900 |
Feb 15, 2024 | 21,906.55 | 21,953.85 | 21,794.80 | 21,910.75 | 21,910.75 | 345,400 |
Feb 14, 2024 | 21,578.15 | 21,870.85 | 21,530.20 | 21,840.05 | 21,840.05 | 359,100 |
Feb 13, 2024 | 21,664.30 | 21,766.80 | 21,543.35 | 21,743.25 | 21,743.25 | 365,800 |
Feb 12, 2024 | 21,800.80 | 21,831.70 | 21,574.75 | 21,616.05 | 21,616.05 | 287,400 |
Feb 9, 2024 | 21,727.00 | 21,804.45 | 21,629.90 | 21,782.50 | 21,782.50 | 349,200 |
Feb 8, 2024 | 22,009.65 | 22,011.05 | 21,665.30 | 21,717.95 | 21,717.95 | 491,100 |
Feb 7, 2024 | 22,045.05 | 22,053.30 | 21,860.15 | 21,930.50 | 21,930.50 | 346,300 |
Feb 6, 2024 | 21,825.20 | 21,951.40 | 21,737.55 | 21,929.40 | 21,929.40 | 371,000 |
Feb 5, 2024 | 21,921.05 | 21,964.30 | 21,726.95 | 21,771.70 | 21,771.70 | 440,800 |
Feb 2, 2024 | 21,812.75 | 22,126.80 | 21,805.55 | 21,853.80 | 21,853.80 | 442,800 |
Feb 1, 2024 | 21,780.65 | 21,832.95 | 21,658.75 | 21,697.45 | 21,697.45 | 332,500 |
Jan 31, 2024 | 21,487.25 | 21,741.35 | 21,448.85 | 21,725.70 | 21,725.70 | 410,600 |
Jan 30, 2024 | 21,775.75 | 21,813.05 | 21,501.80 | 21,522.10 | 21,522.10 | 375,100 |
Jan 29, 2024 | 21,433.10 | 21,763.25 | 21,429.60 | 21,737.60 | 21,737.60 | 376,700 |
Jan 25, 2024 | 21,454.60 | 21,459.00 | 21,247.05 | 21,352.60 | 21,352.60 | 418,100 |
Jan 24, 2024 | 21,185.25 | 21,482.35 | 21,137.20 | 21,453.95 | 21,453.95 | 407,500 |
Jan 23, 2024 | 21,716.70 | 21,750.25 | 21,192.60 | 21,238.80 | 21,238.80 | 449,700 |
Jan 19, 2024 | 21,615.20 | 21,670.60 | 21,575.00 | 21,622.40 | 21,622.40 | 343,100 |
Jan 18, 2024 | 21,414.20 | 21,539.40 | 21,285.55 | 21,462.25 | 21,462.25 | 387,300 |
Jan 17, 2024 | 21,647.25 | 21,851.50 | 21,550.45 | 21,571.95 | 21,571.95 | 456,000 |
Jan 16, 2024 | 22,080.50 | 22,124.15 | 21,969.80 | 22,032.30 | 22,032.30 | 292,400 |
Jan 15, 2024 | 22,053.15 | 22,115.55 | 21,963.55 | 22,097.45 | 22,097.45 | 345,500 |
Jan 12, 2024 | 21,773.55 | 21,928.25 | 21,715.15 | 21,894.55 | 21,894.55 | 294,700 |
Jan 11, 2024 | 21,688.00 | 21,726.50 | 21,593.75 | 21,647.20 | 21,647.20 | 212,500 |
Jan 10, 2024 | 21,529.30 | 21,641.85 | 21,448.65 | 21,618.70 | 21,618.70 | 217,000 |
Jan 9, 2024 | 21,653.60 | 21,724.45 | 21,517.85 | 21,544.85 | 21,544.85 | 228,600 |
Jan 8, 2024 | 21,747.60 | 21,763.95 | 21,492.90 | 21,513.00 | 21,513.00 | 231,500 |
Jan 5, 2024 | 21,705.75 | 21,749.60 | 21,629.20 | 21,710.80 | 21,710.80 | 309,300 |
Jan 4, 2024 | 21,605.80 | 21,685.65 | 21,564.55 | 21,658.60 | 21,658.60 | 339,200 |
Jan 3, 2024 | 21,661.10 | 21,677.00 | 21,500.35 | 21,517.35 | 21,517.35 | 311,900 |
Jan 2, 2024 | 21,751.35 | 21,755.60 | 21,555.65 | 21,665.80 | 21,665.80 | 263,700 |
Jan 1, 2024 | 21,727.75 | 21,834.35 | 21,680.85 | 21,741.90 | 21,741.90 | 154,000 |
Dec 29, 2023 | 21,737.65 | 21,770.30 | 21,676.90 | 21,731.40 | 21,731.40 | 270,900 |
Dec 28, 2023 | 21,715.00 | 21,801.45 | 21,678.00 | 21,778.70 | 21,778.70 | 393,100 |
Dec 27, 2023 | 21,497.65 | 21,675.75 | 21,495.80 | 21,654.75 | 21,654.75 | 256,500 |
Dec 26, 2023 | 21,365.20 | 21,477.15 | 21,329.45 | 21,441.35 | 21,441.35 | 219,500 |
Dec 22, 2023 | 21,295.85 | 21,390.50 | 21,232.45 | 21,349.40 | 21,349.40 | 284,700 |
Dec 21, 2023 | 21,033.95 | 21,288.35 | 20,976.80 | 21,255.05 | 21,255.05 | 277,500 |
Dec 20, 2023 | 21,543.50 | 21,593.00 | 21,087.35 | 21,150.15 | 21,150.15 | 363,900 |
Dec 19, 2023 | 21,477.65 | 21,505.05 | 21,337.75 | 21,453.10 | 21,453.10 | 249,800 |
Dec 18, 2023 | 21,434.80 | 21,482.80 | 21,365.35 | 21,418.65 | 21,418.65 | 249,700 |
Dec 15, 2023 | 21,287.45 | 21,492.30 | 21,235.30 | 21,456.65 | 21,456.65 | 508,800 |
Dec 14, 2023 | 21,110.40 | 21,210.90 | 21,074.45 | 21,182.70 | 21,182.70 | 334,400 |
Dec 13, 2023 | 20,929.75 | 20,950.00 | 20,769.50 | 20,926.35 | 20,926.35 | 260,300 |
Dec 12, 2023 | 21,018.55 | 21,037.90 | 20,867.15 | 20,906.40 | 20,906.40 | 244,900 |
Dec 11, 2023 | 20,965.30 | 21,026.10 | 20,923.70 | 20,997.10 | 20,997.10 | 212,900 |
Dec 8, 2023 | 20,934.10 | 21,006.10 | 20,862.70 | 20,969.40 | 20,969.40 | 292,400 |
Dec 7, 2023 | 20,932.40 | 20,941.25 | 20,850.80 | 20,901.15 | 20,901.15 | 275,000 |
Dec 6, 2023 | 20,950.75 | 20,961.95 | 20,852.15 | 20,937.70 | 20,937.70 | 359,200 |
Dec 5, 2023 | 20,808.90 | 20,864.05 | 20,711.15 | 20,855.10 | 20,855.10 | 421,000 |
Dec 4, 2023 | 20,601.95 | 20,702.65 | 20,507.75 | 20,686.80 | 20,686.80 | 381,100 |
Dec 1, 2023 | 20,194.10 | 20,291.55 | 20,183.70 | 20,267.90 | 20,267.90 | 265,800 |
Nov 30, 2023 | 20,108.50 | 20,158.70 | 20,015.85 | 20,133.15 | 20,133.15 | 486,600 |
Nov 29, 2023 | 19,976.55 | 20,104.65 | 19,956.30 | 20,096.60 | 20,096.60 | 236,200 |
Nov 28, 2023 | 19,844.65 | 19,916.85 | 19,800.00 | 19,889.70 | 19,889.70 | 229,600 |
Nov 24, 2023 | 19,809.60 | 19,832.85 | 19,768.85 | 19,794.70 | 19,794.70 | 145,900 |
Nov 23, 2023 | 19,828.45 | 19,875.15 | 19,786.75 | 19,802.00 | 19,802.00 | 170,000 |
Nov 22, 2023 | 19,784.00 | 19,825.55 | 19,703.85 | 19,811.85 | 19,811.85 | 184,500 |
Nov 21, 2023 | 19,770.90 | 19,829.10 | 19,754.05 | 19,783.40 | 19,783.40 | 195,000 |
Nov 20, 2023 | 19,731.15 | 19,756.45 | 19,670.50 | 19,694.00 | 19,694.00 | 173,800 |
Nov 17, 2023 | 19,674.75 | 19,806.00 | 19,667.45 | 19,731.80 | 19,731.80 | 236,800 |
Nov 16, 2023 | 19,674.70 | 19,875.25 | 19,627.00 | 19,765.20 | 19,765.20 | 282,700 |
Nov 15, 2023 | 19,651.40 | 19,693.20 | 19,579.65 | 19,675.45 | 19,675.45 | 291,500 |
Nov 13, 2023 | 19,486.75 | 19,494.40 | 19,414.75 | 19,443.55 | 19,443.55 | 189,300 |
Nov 10, 2023 | 19,351.85 | 19,451.30 | 19,329.45 | 19,425.35 | 19,425.35 | 152,200 |
Nov 9, 2023 | 19,457.40 | 19,463.90 | 19,378.35 | 19,395.30 | 19,395.30 | 208,400 |
Nov 8, 2023 | 19,449.60 | 19,464.40 | 19,401.50 | 19,443.50 | 19,443.50 | 195,000 |
Nov 7, 2023 | 19,404.05 | 19,423.50 | 19,329.10 | 19,406.70 | 19,406.70 | 198,700 |
Nov 6, 2023 | 19,345.85 | 19,423.00 | 19,309.70 | 19,411.75 | 19,411.75 | 180,700 |
Nov 3, 2023 | 19,241.00 | 19,276.25 | 19,210.90 | 19,230.60 | 19,230.60 | 189,500 |
Nov 2, 2023 | 19,120.00 | 19,175.25 | 19,064.15 | 19,133.25 | 19,133.25 | 245,600 |
Nov 1, 2023 | 19,064.05 | 19,096.05 | 18,973.70 | 18,989.15 | 18,989.15 | 194,100 |
Oct 31, 2023 | 19,232.95 | 19,233.70 | 19,056.45 | 19,079.60 | 19,079.60 | 206,000 |
Oct 30, 2023 | 19,053.40 | 19,158.50 | 18,940.00 | 19,140.90 | 19,140.90 | 180,100 |
Oct 27, 2023 | 18,928.75 | 19,076.15 | 18,926.65 | 19,047.25 | 19,047.25 | 205,200 |
Oct 26, 2023 | 19,027.25 | 19,041.70 | 18,837.85 | 18,857.25 | 18,857.25 | 300,400 |
Oct 25, 2023 | 19,286.45 | 19,347.30 | 19,074.15 | 19,122.15 | 19,122.15 | 225,300 |
Oct 23, 2023 | 19,521.60 | 19,556.85 | 19,257.85 | 19,281.75 | 19,281.75 | 176,000 |
Oct 20, 2023 | 19,542.15 | 19,593.80 | 19,518.70 | 19,542.65 | 19,542.65 | 198,300 |
Oct 19, 2023 | 19,545.20 | 19,681.80 | 19,512.35 | 19,624.70 | 19,624.70 | 230,300 |
Oct 18, 2023 | 19,820.45 | 19,840.95 | 19,659.95 | 19,671.10 | 19,671.10 | 198,900 |
Oct 17, 2023 | 19,843.20 | 19,849.75 | 19,775.65 | 19,811.50 | 19,811.50 | 185,800 |
Oct 16, 2023 | 19,737.25 | 19,781.30 | 19,691.85 | 19,731.75 | 19,731.75 | 181,000 |
Oct 13, 2023 | 19,654.55 | 19,805.40 | 19,635.30 | 19,751.05 | 19,751.05 | 255,000 |
Oct 12, 2023 | 19,822.70 | 19,843.30 | 19,772.65 | 19,794.00 | 19,794.00 | 217,900 |
Oct 11, 2023 | 19,767.00 | 19,839.20 | 19,756.95 | 19,811.35 | 19,811.35 | 213,700 |
Oct 10, 2023 | 19,565.60 | 19,717.80 | 19,565.45 | 19,689.85 | 19,689.85 | 216,600 |
Oct 9, 2023 | 19,539.45 | 19,588.95 | 19,480.50 | 19,512.35 | 19,512.35 | 165,100 |
Oct 6, 2023 | 19,621.20 | 19,675.75 | 19,589.40 | 19,653.50 | 19,653.50 | 159,100 |
Oct 5, 2023 | 19,521.85 | 19,576.95 | 19,487.30 | 19,545.75 | 19,545.75 | 234,900 |
Oct 4, 2023 | 19,446.30 | 19,457.80 | 19,333.60 | 19,436.10 | 19,436.10 | 277,100 |
Oct 3, 2023 | 19,622.40 | 19,623.20 | 19,479.65 | 19,528.75 | 19,528.75 | 221,700 |
Sep 29, 2023 | 19,581.20 | 19,726.25 | 19,551.05 | 19,638.30 | 19,638.30 | 243,500 |
Sep 28, 2023 | 19,761.80 | 19,766.65 | 19,492.10 | 19,523.55 | 19,523.55 | 352,800 |
Sep 27, 2023 | 19,637.05 | 19,730.70 | 19,554.00 | 19,716.45 | 19,716.45 | 203,600 |
Sep 26, 2023 | 19,682.80 | 19,699.35 | 19,637.45 | 19,664.70 | 19,664.70 | 204,900 |
Sep 25, 2023 | 19,678.20 | 19,734.15 | 19,601.55 | 19,674.55 | 19,674.55 | 188,400 |
Sep 22, 2023 | 19,744.85 | 19,798.65 | 19,657.50 | 19,674.25 | 19,674.25 | 246,400 |
Sep 21, 2023 | 19,840.55 | 19,848.75 | 19,709.95 | 19,742.35 | 19,742.35 | 275,100 |
Sep 20, 2023 | 19,980.75 | 20,050.65 | 19,878.85 | 19,901.40 | 19,901.40 | 378,100 |
Sep 18, 2023 | 20,155.95 | 20,195.35 | 20,115.70 | 20,133.30 | 20,133.30 | 264,900 |
Sep 15, 2023 | 20,156.45 | 20,222.45 | 20,129.70 | 20,192.35 | 20,192.35 | 438,200 |
Sep 14, 2023 | 20,127.95 | 20,167.65 | 20,043.45 | 20,103.10 | 20,103.10 | 275,100 |
Sep 13, 2023 | 19,989.50 | 20,096.90 | 19,944.10 | 20,070.00 | 20,070.00 | 251,400 |
Sep 12, 2023 | 20,110.15 | 20,110.35 | 19,914.65 | 19,993.20 | 19,993.20 | 328,100 |
Sep 11, 2023 | 19,890.00 | 20,008.15 | 19,865.35 | 19,996.35 | 19,996.35 | 248,800 |
Sep 8, 2023 | 19,774.80 | 19,867.15 | 19,727.05 | 19,819.95 | 19,819.95 | 288,100 |
Sep 7, 2023 | 19,598.65 | 19,737.00 | 19,550.05 | 19,727.05 | 19,727.05 | 304,900 |
Sep 6, 2023 | 19,581.20 | 19,636.45 | 19,491.50 | 19,611.05 | 19,611.05 | 287,600 |
Sep 5, 2023 | 19,564.65 | 19,587.05 | 19,525.75 | 19,574.90 | 19,574.90 | 256,800 |
Sep 4, 2023 | 19,525.05 | 19,545.15 | 19,432.85 | 19,528.80 | 19,528.80 | 296,800 |
Sep 1, 2023 | 19,258.15 | 19,458.55 | 19,255.70 | 19,435.30 | 19,435.30 | 333,000 |
Aug 31, 2023 | 19,375.55 | 19,388.20 | 19,223.65 | 19,253.80 | 19,253.80 | 562,600 |
Aug 30, 2023 | 19,433.45 | 19,452.80 | 19,334.75 | 19,347.45 | 19,347.45 | 233,000 |
Aug 29, 2023 | 19,374.85 | 19,377.90 | 19,309.10 | 19,342.65 | 19,342.65 | 307,400 |
Aug 28, 2023 | 19,298.35 | 19,366.85 | 19,249.70 | 19,306.05 | 19,306.05 | 248,200 |
Aug 25, 2023 | 19,297.40 | 19,339.55 | 19,229.70 | 19,265.80 | 19,265.80 | 466,500 |
Aug 24, 2023 | 19,535.15 | 19,584.45 | 19,369.00 | 19,386.70 | 19,386.70 | 268,300 |
Aug 23, 2023 | 19,439.20 | 19,472.05 | 19,366.60 | 19,444.00 | 19,444.00 | 225,200 |
Aug 22, 2023 | 19,417.10 | 19,443.50 | 19,381.30 | 19,396.45 | 19,396.45 | 208,700 |
Aug 21, 2023 | 19,320.65 | 19,425.95 | 19,296.30 | 19,393.60 | 19,393.60 | 262,600 |
Aug 18, 2023 | 19,301.75 | 19,373.80 | 19,253.60 | 19,310.15 | 19,310.15 | 256,100 |
Aug 17, 2023 | 19,450.55 | 19,461.55 | 19,326.25 | 19,365.25 | 19,365.25 | 268,700 |
Aug 16, 2023 | 19,369.00 | 19,482.75 | 19,317.20 | 19,465.00 | 19,465.00 | - |
Aug 14, 2023 | 19,383.95 | 19,465.85 | 19,257.90 | 19,434.55 | 19,434.55 | 243,900 |
Aug 11, 2023 | 19,554.25 | 19,557.75 | 19,412.75 | 19,428.30 | 19,428.30 | 235,500 |
Aug 10, 2023 | 19,605.55 | 19,623.60 | 19,495.40 | 19,543.10 | 19,543.10 | 312,200 |
Aug 9, 2023 | 19,578.80 | 19,645.50 | 19,467.50 | 19,632.55 | 19,632.55 | 266,500 |
Aug 8, 2023 | 19,627.20 | 19,634.40 | 19,533.10 | 19,570.85 | 19,570.85 | 260,300 |
Aug 7, 2023 | 19,576.85 | 19,620.45 | 19,524.80 | 19,597.30 | 19,597.30 | 216,600 |
Aug 4, 2023 | 19,462.80 | 19,538.85 | 19,436.45 | 19,517.00 | 19,517.00 | 280,800 |
Aug 3, 2023 | 19,463.75 | 19,537.65 | 19,296.45 | 19,381.65 | 19,381.65 | 315,700 |
Aug 2, 2023 | 19,655.40 | 19,678.25 | 19,423.55 | 19,526.55 | 19,526.55 | 290,700 |
Aug 1, 2023 | 19,784.00 | 19,795.60 | 19,704.60 | 19,733.55 | 19,733.55 | 298,000 |
Jul 31, 2023 | 19,666.35 | 19,772.75 | 19,597.60 | 19,753.80 | 19,753.80 | 295,100 |
Jul 28, 2023 | 19,659.75 | 19,695.90 | 19,563.10 | 19,646.05 | 19,646.05 | 258,700 |
Jul 27, 2023 | 19,850.90 | 19,867.55 | 19,603.55 | 19,659.90 | 19,659.90 | 334,900 |
Jul 26, 2023 | 19,733.35 | 19,825.60 | 19,716.70 | 19,778.30 | 19,778.30 | 244,700 |
Jul 25, 2023 | 19,729.35 | 19,729.35 | 19,615.95 | 19,680.60 | 19,680.60 | 369,700 |
Jul 24, 2023 | 19,748.45 | 19,782.75 | 19,658.30 | 19,672.35 | 19,672.35 | 265,600 |
Jul 21, 2023 | 19,800.45 | 19,887.40 | 19,700.00 | 19,745.00 | 19,745.00 | 312,500 |
Jul 20, 2023 | 19,831.70 | 19,991.85 | 19,758.40 | 19,979.15 | 19,979.15 | 274,700 |
Jul 19, 2023 | 19,802.95 | 19,851.70 | 19,727.45 | 19,833.15 | 19,833.15 | 259,700 |
Jul 18, 2023 | 19,787.50 | 19,819.45 | 19,690.20 | 19,749.25 | 19,749.25 | 286,400 |
Jul 17, 2023 | 19,612.15 | 19,731.85 | 19,562.95 | 19,711.45 | 19,711.45 | 268,700 |
Jul 14, 2023 | 19,493.45 | 19,595.35 | 19,433.50 | 19,564.50 | 19,564.50 | 291,200 |
Jul 13, 2023 | 19,495.20 | 19,567.00 | 19,385.80 | 19,413.75 | 19,413.75 | 310,400 |
Jul 12, 2023 | 19,497.45 | 19,507.70 | 19,361.75 | 19,384.30 | 19,384.30 | 327,900 |
Jul 11, 2023 | 19,427.10 | 19,515.10 | 19,406.45 | 19,439.40 | 19,439.40 | 251,300 |
Jul 10, 2023 | 19,400.35 | 19,435.85 | 19,327.10 | 19,355.90 | 19,355.90 | 268,200 |
Jul 7, 2023 | 19,422.80 | 19,523.60 | 19,303.60 | 19,331.80 | 19,331.80 | 237,100 |
Jul 6, 2023 | 19,385.70 | 19,512.20 | 19,373.00 | 19,497.30 | 19,497.30 | 268,300 |
Jul 5, 2023 | 19,405.95 | 19,421.60 | 19,339.60 | 19,398.50 | 19,398.50 | 224,400 |
Jul 4, 2023 | 19,406.60 | 19,434.15 | 19,300.00 | 19,389.00 | 19,389.00 | 226,900 |
Jul 3, 2023 | 19,246.50 | 19,345.10 | 19,234.40 | 19,322.55 | 19,322.55 | 226,100 |
Jun 30, 2023 | 19,076.85 | 19,201.70 | 19,024.60 | 19,189.05 | 19,189.05 | 247,900 |
Jun 28, 2023 | 18,908.15 | 19,011.25 | 18,861.35 | 18,972.10 | 18,972.10 | 398,800 |
Jun 27, 2023 | 18,748.55 | 18,829.25 | 18,714.25 | 18,817.40 | 18,817.40 | 222,500 |
Jun 26, 2023 | 18,682.35 | 18,722.05 | 18,646.70 | 18,691.20 | 18,691.20 | 171,300 |
Jun 23, 2023 | 18,741.85 | 18,756.40 | 18,647.10 | 18,665.50 | 18,665.50 | 210,600 |
Jun 22, 2023 | 18,853.60 | 18,886.60 | 18,759.50 | 18,771.25 | 18,771.25 | 252,700 |
Jun 21, 2023 | 18,849.40 | 18,875.90 | 18,794.85 | 18,856.85 | 18,856.85 | 217,500 |
Jun 20, 2023 | 18,752.35 | 18,839.70 | 18,660.65 | 18,816.70 | 18,816.70 | 211,600 |
Jun 19, 2023 | 18,873.30 | 18,881.45 | 18,719.15 | 18,755.45 | 18,755.45 | 219,800 |
Jun 16, 2023 | 18,723.30 | 18,864.70 | 18,710.50 | 18,826.00 | 18,826.00 | 272,800 |
Jun 15, 2023 | 18,774.45 | 18,794.10 | 18,669.05 | 18,688.10 | 18,688.10 | 263,000 |
Jun 14, 2023 | 18,744.60 | 18,769.70 | 18,690.00 | 18,755.90 | 18,755.90 | 261,400 |
Jun 13, 2023 | 18,631.80 | 18,728.90 | 18,631.80 | 18,716.15 | 18,716.15 | 233,200 |
Jun 12, 2023 | 18,595.05 | 18,633.60 | 18,559.75 | 18,601.50 | 18,601.50 | 179,500 |
Jun 9, 2023 | 18,655.90 | 18,676.65 | 18,555.40 | 18,563.40 | 18,563.40 | 221,800 |
Jun 8, 2023 | 18,725.35 | 18,777.90 | 18,615.60 | 18,634.55 | 18,634.55 | 286,500 |
Jun 7, 2023 | 18,665.60 | 18,738.95 | 18,636.00 | 18,726.40 | 18,726.40 | 260,100 |
Jun 6, 2023 | 18,600.80 | 18,622.75 | 18,531.60 | 18,599.00 | 18,599.00 | 220,800 |
Jun 5, 2023 | 18,612.00 | 18,640.15 | 18,582.80 | 18,593.85 | 18,593.85 | 256,100 |
Jun 2, 2023 | 18,550.85 | 18,573.70 | 18,478.40 | 18,534.10 | 18,534.10 | 270,900 |
Jun 1, 2023 | 18,579.40 | 18,580.30 | 18,464.55 | 18,487.75 | 18,487.75 | 265,600 |
May 31, 2023 | 18,594.20 | 18,603.90 | 18,483.85 | 18,534.40 | 18,534.40 | 696,500 |
May 30, 2023 | 18,606.65 | 18,662.45 | 18,575.50 | 18,633.85 | 18,633.85 | 234,400 |
May 29, 2023 | 18,619.15 | 18,641.20 | 18,581.25 | 18,598.65 | 18,598.65 | 265,300 |
May 26, 2023 | 18,368.35 | 18,508.55 | 18,333.15 | 18,499.35 | 18,499.35 | 198,700 |
May 25, 2023 | 18,268.90 | 18,338.10 | 18,202.40 | 18,321.15 | 18,321.15 | 235,900 |
May 24, 2023 | 18,294.80 | 18,392.60 | 18,262.95 | 18,285.40 | 18,285.40 | 232,600 |
May 23, 2023 | 18,362.90 | 18,419.75 | 18,324.20 | 18,348.00 | 18,348.00 | 270,400 |
May 22, 2023 | 18,201.10 | 18,335.25 | 18,178.85 | 18,314.40 | 18,314.40 | 262,600 |
May 19, 2023 | 18,186.15 | 18,218.10 | 18,060.40 | 18,203.40 | 18,203.40 | 260,900 |
May 18, 2023 | 18,287.50 | 18,297.20 | 18,104.85 | 18,129.95 | 18,129.95 | 272,100 |
May 17, 2023 | 18,300.45 | 18,309.00 | 18,115.35 | 18,181.75 | 18,181.75 | 229,900 |
May 16, 2023 | 18,432.35 | 18,432.35 | 18,264.35 | 18,286.50 | 18,286.50 | 219,500 |
May 15, 2023 | 18,339.30 | 18,458.90 | 18,287.90 | 18,398.85 | 18,398.85 | 216,100 |
May 12, 2023 | 18,273.75 | 18,342.75 | 18,194.55 | 18,314.80 | 18,314.80 | 241,700 |
May 11, 2023 | 18,357.80 | 18,389.70 | 18,270.40 | 18,297.00 | 18,297.00 | 248,900 |
May 10, 2023 | 18,313.60 | 18,326.75 | 18,211.95 | 18,315.10 | 18,315.10 | 220,500 |
May 9, 2023 | 18,303.40 | 18,344.20 | 18,229.65 | 18,265.95 | 18,265.95 | 245,400 |
May 8, 2023 | 18,120.60 | 18,286.95 | 18,100.30 | 18,264.40 | 18,264.40 | 228,400 |
May 5, 2023 | 18,117.30 | 18,216.95 | 18,055.45 | 18,069.00 | 18,069.00 | 239,700 |
May 4, 2023 | 18,081.00 | 18,267.45 | 18,066.70 | 18,255.80 | 18,255.80 | 226,600 |
May 3, 2023 | 18,113.80 | 18,116.35 | 18,042.40 | 18,089.85 | 18,089.85 | 226,200 |
May 2, 2023 | 18,124.80 | 18,180.25 | 18,101.75 | 18,147.65 | 18,147.65 | 265,200 |
Apr 28, 2023 | 17,950.40 | 18,089.15 | 17,885.30 | 18,065.00 | 18,065.00 | 290,300 |
Apr 27, 2023 | 17,813.10 | 17,931.60 | 17,797.90 | 17,915.05 | 17,915.05 | 241,400 |
Apr 26, 2023 | 17,767.30 | 17,827.75 | 17,711.20 | 17,813.60 | 17,813.60 | 233,000 |
Apr 25, 2023 | 17,761.55 | 17,807.45 | 17,716.85 | 17,769.25 | 17,769.25 | 297,400 |
Apr 24, 2023 | 17,707.55 | 17,754.50 | 17,612.50 | 17,743.40 | 17,743.40 | 255,700 |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%