NSE - Delayed Quote • INR
NIFTY 500 (^CRSLDX)
At close: April 26 at 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 26, 2024 | 20,926.40 | 20,941.10 | 20,814.50 | 20,839.35 | 20,839.35 | 66,099,300 |
Apr 25, 2024 | 20,690.85 | 20,894.00 | 20,686.70 | 20,867.90 | 20,867.90 | 107,777,900 |
Apr 24, 2024 | 20,723.20 | 20,772.55 | 20,710.20 | 20,730.65 | 20,730.65 | 36,984,300 |
Apr 23, 2024 | 20,687.90 | 20,689.75 | 20,621.55 | 20,652.65 | 20,652.65 | 48,926,300 |
Apr 22, 2024 | 20,566.20 | 20,604.10 | 20,468.10 | 20,574.85 | 20,574.85 | 36,990,800 |
Apr 19, 2024 | 20,178.25 | 20,428.40 | 20,038.35 | 20,385.20 | 20,385.20 | 27,183,000 |
Apr 18, 2024 | 20,515.15 | 20,617.10 | 20,291.15 | 20,324.70 | 20,324.70 | 29,636,300 |
Apr 16, 2024 | 20,361.25 | 20,495.20 | 20,326.25 | 20,423.00 | 20,423.00 | 31,141,100 |
Apr 15, 2024 | 20,493.30 | 20,623.80 | 20,362.30 | 20,478.75 | 20,478.75 | 31,952,800 |
Apr 12, 2024 | 20,873.20 | 20,931.40 | 20,735.15 | 20,745.50 | 20,745.50 | 32,597,400 |
Apr 10, 2024 | 20,864.55 | 20,933.85 | 20,822.85 | 20,915.20 | 20,915.20 | 25,719,500 |
Apr 9, 2024 | 20,912.75 | 20,912.75 | 20,741.50 | 20,790.70 | 20,790.70 | 22,792,400 |
Apr 8, 2024 | 20,806.85 | 20,866.10 | 20,768.50 | 20,819.10 | 20,819.10 | 27,481,500 |
Apr 5, 2024 | 20,654.75 | 20,730.15 | 20,609.90 | 20,715.10 | 20,715.10 | 28,297,700 |
Apr 4, 2024 | 20,755.35 | 20,772.40 | 20,537.50 | 20,664.65 | 20,664.65 | 33,121,800 |
Apr 3, 2024 | 20,528.20 | 20,657.90 | 20,496.55 | 20,605.70 | 20,605.70 | 30,258,700 |
Apr 2, 2024 | 20,524.15 | 20,579.25 | 20,481.85 | 20,569.75 | 20,569.75 | 28,128,700 |
Apr 1, 2024 | 20,392.25 | 20,504.50 | 20,387.05 | 20,492.55 | 20,492.55 | 24,756,300 |
Mar 28, 2024 | 20,150.35 | 20,380.50 | 20,146.15 | 20,255.15 | 20,255.15 | 26,471,400 |
Mar 27, 2024 | 20,063.00 | 20,174.40 | 20,063.00 | 20,087.80 | 20,087.80 | 28,219,300 |
Mar 26, 2024 | 19,895.55 | 20,044.50 | 19,895.30 | 20,005.25 | 20,005.25 | 23,428,500 |
Mar 22, 2024 | 19,855.00 | 20,048.60 | 19,806.70 | 19,994.60 | 19,994.60 | 26,015,800 |
Mar 21, 2024 | 19,790.85 | 19,916.45 | 19,790.85 | 19,897.40 | 19,897.40 | 22,056,500 |
Mar 20, 2024 | 19,651.70 | 19,697.45 | 19,465.85 | 19,632.05 | 19,632.05 | 21,521,000 |
Mar 19, 2024 | 19,785.80 | 19,798.95 | 19,594.10 | 19,610.55 | 19,610.55 | 21,287,100 |
Mar 18, 2024 | 19,804.30 | 19,894.45 | 19,709.20 | 19,843.10 | 19,843.10 | 22,428,300 |
Mar 15, 2024 | 19,867.75 | 19,942.40 | 19,671.15 | 19,825.20 | 19,825.20 | 41,574,600 |
Mar 14, 2024 | 19,598.40 | 19,933.90 | 19,514.70 | 19,916.35 | 19,916.35 | 38,249,400 |
Mar 13, 2024 | 20,236.80 | 20,247.90 | 19,549.50 | 19,646.30 | 19,646.30 | 41,486,300 |
Mar 12, 2024 | 20,299.80 | 20,326.25 | 20,135.30 | 20,171.40 | 20,171.40 | 24,347,400 |
Mar 11, 2024 | 20,478.75 | 20,483.25 | 20,264.30 | 20,288.75 | 20,288.75 | 22,816,800 |
Mar 7, 2024 | 20,413.65 | 20,471.35 | 20,384.50 | 20,434.80 | 20,434.80 | 24,346,300 |
Mar 6, 2024 | 20,368.75 | 20,396.75 | 20,139.35 | 20,379.55 | 20,379.55 | 35,547,900 |
Mar 5, 2024 | 20,422.30 | 20,440.40 | 20,328.00 | 20,382.00 | 20,382.00 | 27,107,000 |
Mar 4, 2024 | 20,456.75 | 20,482.60 | 20,383.15 | 20,432.05 | 20,432.05 | 25,412,600 |
Mar 1, 2024 | 20,171.90 | 20,360.20 | 20,171.00 | 20,349.80 | 20,349.80 | 28,202,800 |
Feb 29, 2024 | 20,009.25 | 20,160.05 | 19,901.30 | 20,090.05 | 20,090.05 | 48,948,700 |
Feb 28, 2024 | 20,323.50 | 20,335.65 | 19,987.35 | 20,020.40 | 20,020.40 | 38,512,900 |
Feb 27, 2024 | 20,249.25 | 20,329.10 | 20,234.95 | 20,292.85 | 20,292.85 | 28,512,700 |
Feb 26, 2024 | 20,299.50 | 20,335.75 | 20,210.35 | 20,255.80 | 20,255.80 | 28,150,900 |
Feb 23, 2024 | 20,358.70 | 20,365.65 | 20,280.15 | 20,313.50 | 20,313.50 | 39,835,600 |
Feb 22, 2024 | 20,179.25 | 20,308.90 | 20,004.10 | 20,283.95 | 20,283.95 | 31,743,900 |
Feb 21, 2024 | 20,329.10 | 20,342.30 | 20,077.80 | 20,128.30 | 20,128.30 | 31,364,400 |
Feb 20, 2024 | 20,242.65 | 20,285.80 | 20,190.70 | 20,271.90 | 20,271.90 | 26,832,800 |
Feb 16, 2024 | 20,136.85 | 20,191.45 | 20,098.10 | 20,164.90 | 20,164.90 | 31,059,200 |
Feb 15, 2024 | 20,011.70 | 20,065.75 | 19,952.00 | 20,037.00 | 20,037.00 | 35,406,900 |
Feb 14, 2024 | 19,618.10 | 19,943.75 | 19,579.20 | 19,922.30 | 19,922.30 | 34,524,400 |
Feb 13, 2024 | 19,709.80 | 19,796.05 | 19,508.75 | 19,782.90 | 19,782.90 | 39,268,800 |
Feb 12, 2024 | 19,999.95 | 20,015.00 | 19,634.60 | 19,675.20 | 19,675.20 | 40,401,200 |
Feb 9, 2024 | 20,015.00 | 20,040.65 | 19,745.45 | 19,961.50 | 19,961.50 | 54,127,000 |
Feb 8, 2024 | 20,207.55 | 20,209.05 | 19,949.35 | 19,987.55 | 19,987.55 | 55,978,000 |
Feb 7, 2024 | 20,157.20 | 20,169.90 | 20,011.45 | 20,109.55 | 20,109.55 | 58,018,300 |
Feb 6, 2024 | 19,923.20 | 20,044.45 | 19,824.85 | 20,033.75 | 20,033.75 | 45,963,000 |
Feb 5, 2024 | 19,989.65 | 20,044.00 | 19,805.75 | 19,853.50 | 19,853.50 | 51,778,800 |
Feb 2, 2024 | 19,884.65 | 20,101.15 | 19,874.80 | 19,910.80 | 19,910.80 | 49,946,000 |
Feb 1, 2024 | 19,869.95 | 19,871.25 | 19,703.75 | 19,777.35 | 19,777.35 | 42,128,500 |
Jan 31, 2024 | 19,574.15 | 19,813.30 | 19,546.40 | 19,802.10 | 19,802.10 | 35,992,100 |
Jan 30, 2024 | 19,770.25 | 19,799.25 | 19,558.80 | 19,574.20 | 19,574.20 | 39,664,800 |
Jan 29, 2024 | 19,475.40 | 19,728.90 | 19,470.05 | 19,711.65 | 19,711.65 | 41,540,400 |
Jan 25, 2024 | 19,479.65 | 19,480.05 | 19,289.80 | 19,393.00 | 19,393.00 | 38,563,500 |
Jan 24, 2024 | 19,193.15 | 19,470.65 | 19,080.50 | 19,451.00 | 19,451.00 | 41,769,400 |
Jan 23, 2024 | 19,743.50 | 19,752.35 | 19,158.75 | 19,206.45 | 19,206.45 | 44,759,000 |
Jan 19, 2024 | 19,555.95 | 19,618.95 | 19,537.15 | 19,606.40 | 19,606.40 | 37,538,800 |
Jan 18, 2024 | 19,388.40 | 19,468.65 | 19,143.50 | 19,414.80 | 19,414.80 | 37,178,000 |
Jan 17, 2024 | 19,556.40 | 19,707.70 | 19,470.05 | 19,487.60 | 19,487.60 | 41,490,700 |
Jan 16, 2024 | 19,894.30 | 19,923.30 | 19,736.20 | 19,827.55 | 19,827.55 | 41,454,800 |
Jan 15, 2024 | 19,876.50 | 19,896.90 | 19,763.80 | 19,885.55 | 19,885.55 | 35,121,900 |
Jan 12, 2024 | 19,691.25 | 19,775.90 | 19,635.75 | 19,745.60 | 19,745.60 | 31,008,900 |
Jan 11, 2024 | 19,589.75 | 19,626.50 | 19,532.30 | 19,584.35 | 19,584.35 | 33,718,400 |
Jan 10, 2024 | 19,463.55 | 19,532.30 | 19,354.10 | 19,517.85 | 19,517.85 | 36,103,400 |
Jan 9, 2024 | 19,549.50 | 19,596.05 | 19,439.10 | 19,459.55 | 19,459.55 | 37,052,500 |
Jan 8, 2024 | 19,636.00 | 19,641.85 | 19,400.60 | 19,417.70 | 19,417.70 | 35,203,500 |
Jan 5, 2024 | 19,602.10 | 19,637.10 | 19,490.95 | 19,590.60 | 19,590.60 | 40,342,900 |
Jan 4, 2024 | 19,451.80 | 19,560.40 | 19,433.50 | 19,541.25 | 19,541.25 | 32,459,600 |
Jan 3, 2024 | 19,434.30 | 19,442.20 | 19,343.15 | 19,367.15 | 19,367.15 | 36,356,200 |
Jan 2, 2024 | 19,496.80 | 19,499.80 | 19,271.65 | 19,418.40 | 19,418.40 | 40,598,500 |
Dec 29, 2023 | 19,394.50 | 19,450.10 | 19,338.35 | 19,429.15 | 19,429.15 | 42,430,900 |
Dec 28, 2023 | 19,358.35 | 19,414.55 | 19,313.10 | 19,399.25 | 19,399.25 | 32,391,400 |
Dec 27, 2023 | 19,219.40 | 19,312.30 | 19,189.80 | 19,296.95 | 19,296.95 | 20,854,200 |
Dec 26, 2023 | 19,095.00 | 19,173.80 | 19,059.40 | 19,148.85 | 19,148.85 | 22,132,200 |
Dec 22, 2023 | 19,011.25 | 19,089.95 | 18,934.75 | 19,054.70 | 19,054.70 | 26,069,600 |
Dec 21, 2023 | 18,647.85 | 18,965.80 | 18,582.95 | 18,941.80 | 18,941.80 | 30,612,700 |
Dec 20, 2023 | 19,264.40 | 19,303.60 | 18,727.10 | 18,779.45 | 18,779.45 | 38,696,000 |
Dec 19, 2023 | 19,212.55 | 19,213.55 | 19,067.20 | 19,169.25 | 19,169.25 | 29,523,800 |
Dec 18, 2023 | 19,149.15 | 19,201.55 | 19,073.10 | 19,155.55 | 19,155.55 | 34,119,200 |
Dec 15, 2023 | 19,071.95 | 19,165.10 | 19,020.55 | 19,145.05 | 19,145.05 | 40,267,000 |
Dec 14, 2023 | 18,906.40 | 18,996.25 | 18,893.75 | 18,973.85 | 18,973.85 | 39,641,300 |
Dec 13, 2023 | 18,723.70 | 18,770.45 | 18,601.50 | 18,751.45 | 18,751.45 | 29,800,900 |
Dec 12, 2023 | 18,809.90 | 18,819.70 | 18,635.35 | 18,686.80 | 18,686.80 | 33,150,900 |
Dec 11, 2023 | 18,726.35 | 18,780.45 | 18,710.15 | 18,770.20 | 18,770.20 | 29,109,900 |
Dec 8, 2023 | 18,752.25 | 18,785.70 | 18,588.15 | 18,703.50 | 18,703.50 | 35,541,800 |
Dec 7, 2023 | 18,696.75 | 18,721.80 | 18,619.75 | 18,703.85 | 18,703.85 | 32,793,000 |
Dec 6, 2023 | 18,677.25 | 18,698.80 | 18,594.40 | 18,680.00 | 18,680.00 | 27,288,500 |
Dec 5, 2023 | 18,541.30 | 18,594.90 | 18,453.65 | 18,588.55 | 18,588.55 | 28,525,000 |
Dec 4, 2023 | 18,422.35 | 18,460.00 | 18,315.45 | 18,448.50 | 18,448.50 | 29,478,500 |
Dec 1, 2023 | 18,061.80 | 18,141.65 | 18,053.15 | 18,115.35 | 18,115.35 | 24,790,000 |
Nov 30, 2023 | 17,926.90 | 18,007.10 | 17,845.90 | 17,987.95 | 17,987.95 | 46,145,900 |
Nov 29, 2023 | 17,831.65 | 17,911.35 | 17,823.45 | 17,904.10 | 17,904.10 | 22,418,200 |
Nov 28, 2023 | 17,701.05 | 17,760.00 | 17,665.65 | 17,741.80 | 17,741.80 | 22,613,200 |
Nov 24, 2023 | 17,661.30 | 17,684.15 | 17,631.75 | 17,643.50 | 17,643.50 | 18,055,700 |
Nov 23, 2023 | 17,654.15 | 17,693.25 | 17,627.35 | 17,639.40 | 17,639.40 | 16,889,200 |
Nov 22, 2023 | 17,637.45 | 17,654.60 | 17,533.75 | 17,627.70 | 17,627.70 | 18,139,100 |
Nov 21, 2023 | 17,644.50 | 17,665.00 | 17,617.20 | 17,627.60 | 17,627.60 | 20,175,000 |
Nov 20, 2023 | 17,618.55 | 17,636.40 | 17,556.10 | 17,573.65 | 17,573.65 | 21,843,200 |
Nov 17, 2023 | 17,537.45 | 17,649.05 | 17,528.85 | 17,600.50 | 17,600.50 | 29,718,400 |
Nov 16, 2023 | 17,518.10 | 17,668.65 | 17,486.50 | 17,593.10 | 17,593.10 | 22,354,800 |
Nov 15, 2023 | 17,493.30 | 17,518.90 | 17,448.30 | 17,508.05 | 17,508.05 | 27,787,100 |
Nov 13, 2023 | 17,335.00 | 17,339.15 | 17,278.65 | 17,318.60 | 17,318.60 | 22,743,900 |
Nov 10, 2023 | 17,189.70 | 17,274.90 | 17,156.85 | 17,256.60 | 17,256.60 | 16,533,000 |
Nov 9, 2023 | 17,284.95 | 17,288.60 | 17,209.55 | 17,218.90 | 17,218.90 | 21,496,900 |
Nov 8, 2023 | 17,242.65 | 17,269.25 | 17,215.00 | 17,259.70 | 17,259.70 | 23,112,000 |
Nov 7, 2023 | 17,170.35 | 17,200.60 | 17,120.75 | 17,187.80 | 17,187.80 | 21,619,300 |
Nov 6, 2023 | 17,105.35 | 17,168.75 | 17,080.95 | 17,159.40 | 17,159.40 | 18,888,700 |
Nov 3, 2023 | 16,990.35 | 17,027.45 | 16,983.05 | 17,000.95 | 17,000.95 | 24,482,900 |
Nov 2, 2023 | 16,849.95 | 16,903.75 | 16,823.00 | 16,890.80 | 16,890.80 | 22,356,100 |
Nov 1, 2023 | 16,808.50 | 16,834.10 | 16,719.10 | 16,732.95 | 16,732.95 | 23,946,000 |
Oct 31, 2023 | 16,909.70 | 16,910.00 | 16,785.55 | 16,801.10 | 16,801.10 | 18,455,500 |
Oct 30, 2023 | 16,784.95 | 16,837.80 | 16,661.95 | 16,826.10 | 16,826.10 | 20,563,300 |
Oct 27, 2023 | 16,636.05 | 16,793.10 | 16,634.60 | 16,765.45 | 16,765.45 | 21,446,600 |
Oct 26, 2023 | 16,678.70 | 16,689.10 | 16,466.25 | 16,555.45 | 16,555.45 | 25,590,800 |
Oct 25, 2023 | 16,912.40 | 16,967.10 | 16,677.15 | 16,760.80 | 16,760.80 | 24,536,000 |
Oct 23, 2023 | 17,204.75 | 17,224.80 | 16,859.85 | 16,888.70 | 16,888.70 | 25,439,800 |
Oct 20, 2023 | 17,258.30 | 17,295.05 | 17,190.60 | 17,208.75 | 17,208.75 | 25,928,300 |
Oct 19, 2023 | 17,251.20 | 17,344.60 | 17,202.25 | 17,310.50 | 17,310.50 | 20,476,800 |
Oct 18, 2023 | 17,484.35 | 17,492.40 | 17,332.30 | 17,344.00 | 17,344.00 | 23,155,700 |
Oct 17, 2023 | 17,490.05 | 17,494.50 | 17,437.95 | 17,467.70 | 17,467.70 | 21,889,100 |
Oct 16, 2023 | 17,390.35 | 17,431.50 | 17,353.15 | 17,393.00 | 17,393.00 | 21,609,200 |
Oct 13, 2023 | 17,323.05 | 17,436.50 | 17,306.55 | 17,390.35 | 17,390.35 | 22,759,700 |
Oct 12, 2023 | 17,438.30 | 17,457.85 | 17,402.45 | 17,419.70 | 17,419.70 | 21,367,300 |
Oct 11, 2023 | 17,380.65 | 17,447.80 | 17,375.50 | 17,407.35 | 17,407.35 | 21,946,300 |
Oct 10, 2023 | 17,184.55 | 17,319.30 | 17,184.55 | 17,303.35 | 17,303.35 | 20,047,300 |
Oct 9, 2023 | 17,170.50 | 17,206.85 | 17,096.65 | 17,127.70 | 17,127.70 | 23,369,400 |
Oct 6, 2023 | 17,263.35 | 17,310.10 | 17,237.10 | 17,293.60 | 17,293.60 | 22,409,800 |
Oct 5, 2023 | 17,202.25 | 17,234.00 | 17,154.30 | 17,195.80 | 17,195.80 | 24,783,900 |
Oct 4, 2023 | 17,195.55 | 17,200.70 | 17,032.60 | 17,123.10 | 17,123.10 | 29,957,400 |
Oct 3, 2023 | 17,294.50 | 17,295.45 | 17,201.70 | 17,254.40 | 17,254.40 | 24,738,400 |
Sep 29, 2023 | 17,227.55 | 17,357.15 | 17,205.20 | 17,292.60 | 17,292.60 | 20,880,800 |
Sep 28, 2023 | 17,384.05 | 17,389.20 | 17,147.00 | 17,170.45 | 17,170.45 | 29,247,500 |
Sep 27, 2023 | 17,270.40 | 17,352.10 | 17,217.45 | 17,341.60 | 17,341.60 | 24,176,400 |
Sep 26, 2023 | 17,284.90 | 17,312.35 | 17,250.30 | 17,276.75 | 17,276.75 | 23,871,700 |
Sep 25, 2023 | 17,276.35 | 17,308.20 | 17,198.20 | 17,272.55 | 17,272.55 | 23,415,700 |
Sep 22, 2023 | 17,314.40 | 17,361.80 | 17,226.05 | 17,260.80 | 17,260.80 | 30,348,000 |
Sep 21, 2023 | 17,409.10 | 17,422.75 | 17,273.10 | 17,303.50 | 17,303.50 | 28,822,700 |
Sep 20, 2023 | 17,513.20 | 17,571.15 | 17,419.75 | 17,449.35 | 17,449.35 | 30,967,800 |
Sep 18, 2023 | 17,666.85 | 17,671.60 | 17,601.55 | 17,613.60 | 17,613.60 | 44,639,200 |
Sep 15, 2023 | 17,662.80 | 17,691.85 | 17,620.90 | 17,665.80 | 17,665.80 | 41,392,000 |
Sep 14, 2023 | 17,593.25 | 17,648.55 | 17,546.00 | 17,603.50 | 17,603.50 | 29,508,800 |
Sep 13, 2023 | 17,458.40 | 17,540.85 | 17,364.35 | 17,526.75 | 17,526.75 | 34,773,200 |
Sep 12, 2023 | 17,753.95 | 17,754.05 | 17,422.05 | 17,460.55 | 17,460.55 | 44,340,200 |
Sep 11, 2023 | 17,567.20 | 17,660.80 | 17,550.20 | 17,653.35 | 17,653.35 | 37,172,200 |
Sep 8, 2023 | 17,437.65 | 17,519.60 | 17,385.50 | 17,487.45 | 17,487.45 | 29,913,900 |
Sep 7, 2023 | 17,292.35 | 17,395.00 | 17,269.10 | 17,385.50 | 17,385.50 | 27,654,800 |
Sep 6, 2023 | 17,274.20 | 17,298.80 | 17,198.75 | 17,284.60 | 17,284.60 | 30,486,500 |
Sep 5, 2023 | 17,228.20 | 17,264.90 | 17,180.95 | 17,252.10 | 17,252.10 | 37,702,500 |
Sep 4, 2023 | 17,157.90 | 17,191.20 | 17,074.55 | 17,180.95 | 17,180.95 | 4,456,715,100 |
Sep 1, 2023 | 16,940.20 | 17,088.10 | 16,931.50 | 17,074.55 | 17,074.55 | 39,465,900 |
Aug 31, 2023 | 17,001.35 | 17,011.80 | 16,904.70 | 16,924.30 | 16,924.30 | 38,895,000 |
Aug 30, 2023 | 17,010.15 | 17,035.60 | 16,959.10 | 16,968.95 | 16,968.95 | 22,475,100 |
Aug 29, 2023 | 16,933.85 | 16,938.80 | 16,898.05 | 16,927.30 | 16,927.30 | 25,140,300 |
Aug 28, 2023 | 16,866.40 | 16,918.25 | 16,823.40 | 16,875.30 | 16,875.30 | 24,426,100 |
Aug 25, 2023 | 16,871.00 | 16,905.70 | 16,785.25 | 16,820.85 | 16,820.85 | 25,050,200 |
Aug 24, 2023 | 17,039.25 | 17,074.25 | 16,916.40 | 16,930.15 | 16,930.15 | 24,143,400 |
Aug 23, 2023 | 16,950.90 | 16,981.85 | 16,912.15 | 16,950.25 | 16,950.25 | 22,837,200 |
Aug 22, 2023 | 16,886.95 | 16,925.45 | 16,874.80 | 16,905.25 | 16,905.25 | 22,516,400 |
Aug 21, 2023 | 16,780.75 | 16,872.55 | 16,766.70 | 16,852.05 | 16,852.05 | 17,652,800 |
Aug 18, 2023 | 16,768.00 | 16,803.25 | 16,722.05 | 16,757.70 | 16,757.70 | 19,005,500 |
Aug 17, 2023 | 16,858.85 | 16,869.40 | 16,781.60 | 16,802.25 | 16,802.25 | 20,478,700 |
Aug 16, 2023 | 16,779.60 | 16,867.80 | 16,732.75 | 16,853.05 | 16,853.05 | - |
Aug 14, 2023 | 16,827.75 | 16,854.10 | 16,661.00 | 16,825.55 | 16,825.55 | 20,268,700 |
Aug 11, 2023 | 16,970.05 | 16,972.05 | 16,845.80 | 16,860.15 | 16,860.15 | 22,768,800 |
Aug 10, 2023 | 16,999.50 | 17,013.45 | 16,901.55 | 16,939.85 | 16,939.85 | 23,453,800 |
Aug 9, 2023 | 16,966.85 | 17,011.95 | 16,881.75 | 17,003.85 | 17,003.85 | 21,148,900 |
Aug 8, 2023 | 16,991.85 | 16,998.15 | 16,889.85 | 16,949.25 | 16,949.25 | 23,945,400 |
Aug 7, 2023 | 16,948.35 | 16,970.05 | 16,897.50 | 16,956.35 | 16,956.35 | 22,503,500 |
Aug 4, 2023 | 16,847.40 | 16,914.45 | 16,836.55 | 16,890.60 | 16,890.60 | 26,290,700 |
Aug 3, 2023 | 16,818.35 | 16,878.75 | 16,691.65 | 16,772.30 | 16,772.30 | 25,498,600 |
Aug 2, 2023 | 17,005.60 | 17,018.85 | 16,755.90 | 16,858.95 | 16,858.95 | 24,246,300 |
Aug 1, 2023 | 17,096.60 | 17,102.10 | 17,026.30 | 17,051.15 | 17,051.15 | 23,309,200 |
Jul 31, 2023 | 16,972.50 | 17,072.80 | 16,939.00 | 17,059.00 | 17,059.00 | 24,434,300 |
Jul 28, 2023 | 16,935.05 | 16,960.50 | 16,880.60 | 16,948.35 | 16,948.35 | 20,685,400 |
Jul 27, 2023 | 17,038.35 | 17,056.20 | 16,873.00 | 16,919.20 | 16,919.20 | 24,802,600 |
Jul 26, 2023 | 16,950.70 | 17,011.00 | 16,931.60 | 16,975.00 | 16,975.00 | 23,136,100 |
Jul 25, 2023 | 16,918.80 | 16,918.85 | 16,832.45 | 16,896.90 | 16,896.90 | 22,880,300 |
Jul 24, 2023 | 16,921.75 | 16,948.40 | 16,852.20 | 16,865.15 | 16,865.15 | 28,840,000 |
Jul 21, 2023 | 16,931.95 | 16,991.40 | 16,874.95 | 16,904.30 | 16,904.30 | 23,571,800 |
Jul 20, 2023 | 16,965.45 | 17,051.00 | 16,912.70 | 17,042.55 | 17,042.55 | 21,616,500 |
Jul 19, 2023 | 16,919.05 | 16,964.25 | 16,877.45 | 16,953.50 | 16,953.50 | 19,868,200 |
Jul 18, 2023 | 16,932.95 | 16,940.15 | 16,818.30 | 16,872.00 | 16,872.00 | 19,999,200 |
Jul 17, 2023 | 16,811.65 | 16,884.95 | 16,784.35 | 16,872.05 | 16,872.05 | 20,461,300 |
Jul 14, 2023 | 16,695.70 | 16,786.00 | 16,655.05 | 16,765.45 | 16,765.45 | 16,827,100 |
Jul 13, 2023 | 16,726.95 | 16,774.50 | 16,596.45 | 16,623.90 | 16,623.90 | 21,563,600 |
Jul 12, 2023 | 16,697.10 | 16,703.25 | 16,627.30 | 16,641.05 | 16,641.05 | 21,120,500 |
Jul 11, 2023 | 16,610.95 | 16,698.80 | 16,597.55 | 16,648.00 | 16,648.00 | 19,751,600 |
Jul 10, 2023 | 16,620.90 | 16,623.95 | 16,530.75 | 16,553.75 | 16,553.75 | 17,837,500 |
Jul 7, 2023 | 16,653.30 | 16,718.20 | 16,541.60 | 16,564.90 | 16,564.90 | 21,794,000 |
Jul 6, 2023 | 16,600.75 | 16,703.30 | 16,590.70 | 16,695.05 | 16,695.05 | 24,845,700 |
Jul 5, 2023 | 16,580.20 | 16,611.15 | 16,540.20 | 16,597.20 | 16,597.20 | 23,384,400 |
Jul 4, 2023 | 16,597.50 | 16,599.25 | 16,499.15 | 16,556.05 | 16,556.05 | 28,937,900 |
Jul 3, 2023 | 16,490.95 | 16,541.90 | 16,485.30 | 16,527.95 | 16,527.95 | 22,143,300 |
Jun 30, 2023 | 16,354.95 | 16,437.45 | 16,326.00 | 16,430.00 | 16,430.00 | 21,663,000 |
Jun 28, 2023 | 16,239.85 | 16,296.00 | 16,210.45 | 16,277.20 | 16,277.20 | 20,741,900 |
Jun 27, 2023 | 16,118.65 | 16,171.20 | 16,104.20 | 16,163.50 | 16,163.50 | 14,832,100 |
Jun 26, 2023 | 16,017.50 | 16,079.00 | 15,995.10 | 16,066.15 | 16,066.15 | 13,334,300 |
Jun 23, 2023 | 16,126.70 | 16,133.95 | 15,999.40 | 16,011.80 | 16,011.80 | 15,066,500 |
Jun 22, 2023 | 16,252.75 | 16,264.15 | 16,128.80 | 16,140.80 | 16,140.80 | 17,972,000 |
Jun 21, 2023 | 16,244.55 | 16,277.35 | 16,201.40 | 16,240.95 | 16,240.95 | 18,561,500 |
Jun 20, 2023 | 16,147.55 | 16,215.60 | 16,080.95 | 16,199.95 | 16,199.95 | 16,932,200 |
Jun 19, 2023 | 16,231.05 | 16,244.95 | 16,117.85 | 16,142.15 | 16,142.15 | 17,333,000 |
Jun 16, 2023 | 16,100.90 | 16,211.25 | 16,091.80 | 16,181.45 | 16,181.45 | 20,414,800 |
Jun 15, 2023 | 16,106.85 | 16,138.70 | 16,039.05 | 16,058.25 | 16,058.25 | 17,043,200 |
Jun 14, 2023 | 16,082.15 | 16,094.10 | 16,035.15 | 16,084.05 | 16,084.05 | 20,155,200 |
Jun 13, 2023 | 15,964.80 | 16,057.50 | 15,964.30 | 16,048.20 | 16,048.20 | 19,119,800 |
Jun 12, 2023 | 15,913.20 | 15,946.15 | 15,874.40 | 15,929.10 | 15,929.10 | 17,248,900 |
Jun 9, 2023 | 15,947.95 | 15,961.70 | 15,866.80 | 15,877.40 | 15,877.40 | 18,992,700 |
Jun 8, 2023 | 16,021.70 | 16,048.80 | 15,906.15 | 15,921.05 | 15,921.05 | 23,687,500 |
Jun 7, 2023 | 15,938.30 | 16,016.00 | 15,920.25 | 16,006.70 | 16,006.70 | 31,132,700 |
Jun 6, 2023 | 15,873.75 | 15,895.70 | 15,816.70 | 15,878.40 | 15,878.40 | 17,273,800 |
Jun 5, 2023 | 15,877.45 | 15,899.15 | 15,851.75 | 15,859.50 | 15,859.50 | 17,899,700 |
Jun 2, 2023 | 15,816.80 | 15,838.45 | 15,774.65 | 15,811.20 | 15,811.20 | 18,505,700 |
Jun 1, 2023 | 15,801.95 | 15,823.95 | 15,743.40 | 15,760.35 | 15,760.35 | 17,566,700 |
May 31, 2023 | 15,773.80 | 15,789.20 | 15,706.50 | 15,766.40 | 15,766.40 | 34,527,400 |
May 30, 2023 | 15,784.25 | 15,823.90 | 15,759.35 | 15,799.45 | 15,799.45 | 16,359,800 |
May 29, 2023 | 15,791.75 | 15,805.75 | 15,758.15 | 15,772.35 | 15,772.35 | 17,560,100 |
May 26, 2023 | 15,589.50 | 15,704.00 | 15,567.85 | 15,696.75 | 15,696.75 | 15,551,800 |
May 25, 2023 | 15,510.20 | 15,568.55 | 15,474.15 | 15,555.25 | 15,555.25 | 17,916,200 |
May 24, 2023 | 15,517.20 | 15,591.40 | 15,493.30 | 15,515.95 | 15,515.95 | 17,595,700 |
May 23, 2023 | 15,551.05 | 15,595.65 | 15,528.75 | 15,544.75 | 15,544.75 | 14,883,100 |
May 22, 2023 | 15,409.05 | 15,517.65 | 15,386.90 | 15,504.00 | 15,504.00 | 16,992,200 |
May 19, 2023 | 15,399.50 | 15,418.80 | 15,278.70 | 15,407.55 | 15,407.55 | 13,957,600 |
May 18, 2023 | 15,506.65 | 15,514.90 | 15,346.85 | 15,361.60 | 15,361.60 | 15,928,500 |
May 17, 2023 | 15,508.25 | 15,512.85 | 15,367.00 | 15,426.35 | 15,426.35 | 17,073,900 |
May 16, 2023 | 15,584.40 | 15,592.25 | 15,476.65 | 15,492.40 | 15,492.40 | 17,817,900 |
May 15, 2023 | 15,495.85 | 15,591.95 | 15,464.65 | 15,549.70 | 15,549.70 | 13,567,700 |
May 12, 2023 | 15,475.05 | 15,506.15 | 15,401.65 | 15,477.35 | 15,477.35 | 13,497,800 |
May 11, 2023 | 15,512.35 | 15,526.75 | 15,461.85 | 15,484.05 | 15,484.05 | 15,978,800 |
May 10, 2023 | 15,458.05 | 15,476.10 | 15,372.45 | 15,466.05 | 15,466.05 | 16,332,600 |
May 9, 2023 | 15,462.75 | 15,502.70 | 15,393.95 | 15,420.60 | 15,420.60 | 18,148,500 |
May 8, 2023 | 15,321.90 | 15,440.85 | 15,310.75 | 15,427.10 | 15,427.10 | 17,561,300 |
May 5, 2023 | 15,330.35 | 15,394.90 | 15,265.85 | 15,278.60 | 15,278.60 | 21,111,500 |
May 4, 2023 | 15,282.25 | 15,414.70 | 15,272.70 | 15,405.50 | 15,405.50 | 22,255,200 |
May 3, 2023 | 15,277.75 | 15,305.05 | 15,239.50 | 15,276.40 | 15,276.40 | 21,733,900 |
May 2, 2023 | 15,276.20 | 15,327.75 | 15,261.15 | 15,300.75 | 15,300.75 | 21,880,900 |
Apr 28, 2023 | 15,111.05 | 15,235.45 | 15,077.45 | 15,219.55 | 15,219.55 | 22,144,800 |
Apr 27, 2023 | 14,999.90 | 15,085.85 | 14,989.20 | 15,075.05 | 15,075.05 | 19,847,000 |
Apr 26, 2023 | 14,954.20 | 15,003.10 | 14,918.55 | 14,994.40 | 14,994.40 | 21,127,900 |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,923.40
-3.19%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%