NSE - Delayed Quote INR

NIFTY FIN SERVICE (NIFTY_FIN_SERVICE.NS)

21,354.05 -191.30 (-0.89%)
At close: April 26 at 3:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21,552.55 21,552.55 21,304.55 21,354.05 21,354.05 1,360,000
Apr 25, 2024 21,290.55 21,612.90 21,269.50 21,545.35 21,545.35 2,336,100
Apr 24, 2024 21,391.00 21,481.65 21,361.30 21,442.60 21,442.60 726,200
Apr 23, 2024 21,476.00 21,477.25 21,302.70 21,334.20 21,334.20 876,000
Apr 22, 2024 21,409.10 21,409.70 21,194.45 21,326.50 21,326.50 975,900
Apr 19, 2024 20,758.95 21,211.10 20,694.35 21,173.00 21,173.00 1,100,300
Apr 18, 2024 21,142.75 21,228.20 20,862.00 20,899.45 20,899.45 1,244,100
Apr 16, 2024 20,996.95 21,145.95 20,964.10 21,099.25 21,099.25 934,600
Apr 15, 2024 21,292.65 21,377.30 21,130.35 21,146.00 21,146.00 823,600
Apr 12, 2024 21,584.95 21,665.00 21,484.35 21,521.80 21,521.80 1,112,600
Apr 10, 2024 21,748.50 21,754.25 21,670.70 21,717.70 21,717.70 990,200
Apr 9, 2024 21,716.55 21,758.35 21,625.15 21,682.20 21,682.20 895,600
Apr 8, 2024 21,613.30 21,669.15 21,552.95 21,604.50 21,604.50 917,900
Apr 5, 2024 21,375.40 21,579.65 21,294.95 21,556.65 21,556.65 1,127,700
Apr 4, 2024 21,390.10 21,457.45 21,220.50 21,373.50 21,373.50 1,593,300
Apr 3, 2024 21,069.30 21,261.25 21,065.25 21,197.25 21,197.25 1,273,400
Apr 2, 2024 21,157.25 21,220.45 21,118.65 21,150.95 21,150.95 1,133,500
Apr 1, 2024 21,108.75 21,237.50 21,100.20 21,198.40 21,198.40 861,200
Mar 28, 2024 20,809.40 21,141.75 20,809.35 20,989.10 20,989.10 1,509,100
Mar 27, 2024 20,737.25 20,861.25 20,737.25 20,792.40 20,792.40 2,208,500
Mar 26, 2024 20,629.60 20,769.35 20,629.25 20,705.95 20,705.95 1,390,900
Mar 22, 2024 20,693.75 20,846.05 20,667.35 20,783.55 20,783.55 1,198,700
Mar 21, 2024 20,692.45 20,822.75 20,656.85 20,714.80 20,714.80 1,340,700
Mar 20, 2024 20,591.00 20,689.85 20,362.80 20,544.25 20,544.25 1,275,700
Mar 19, 2024 20,552.50 20,651.60 20,541.30 20,601.95 20,601.95 1,213,800
Mar 18, 2024 20,572.95 20,703.25 20,413.15 20,626.65 20,626.65 877,100
Mar 15, 2024 20,617.65 20,706.45 20,530.35 20,644.30 20,644.30 2,910,400
Mar 14, 2024 20,725.30 20,864.20 20,590.50 20,725.90 20,725.90 1,353,100
Mar 13, 2024 20,928.40 20,960.45 20,696.75 20,758.20 20,758.20 1,745,100
Mar 12, 2024 20,867.95 21,069.85 20,647.85 20,897.50 20,897.50 1,618,400
Mar 11, 2024 21,001.40 21,020.40 20,833.25 20,862.55 20,862.55 1,325,800
Mar 7, 2024 21,017.95 21,063.80 20,947.85 21,005.85 21,005.85 1,080,100
Mar 6, 2024 20,815.65 21,064.75 20,802.70 20,986.15 20,986.15 1,690,000
Mar 5, 2024 20,846.50 20,958.25 20,814.50 20,854.50 20,854.50 1,133,700
Mar 4, 2024 20,852.15 20,959.80 20,807.00 20,927.25 20,927.25 1,213,100
Mar 1, 2024 20,446.10 20,863.65 20,446.10 20,842.70 20,842.70 963,000
Feb 29, 2024 20,306.85 20,495.40 20,234.75 20,407.90 20,407.90 1,547,000
Feb 28, 2024 20,577.05 20,627.90 20,293.35 20,340.40 20,340.40 898,100
Feb 27, 2024 20,564.85 20,631.30 20,527.95 20,552.90 20,552.90 1,192,100
Feb 26, 2024 20,585.85 20,724.20 20,585.25 20,619.70 20,619.70 856,200
Feb 23, 2024 20,717.70 20,794.65 20,645.00 20,677.10 20,677.10 876,400
Feb 22, 2024 20,635.05 20,712.00 20,440.90 20,665.90 20,665.90 1,168,700
Feb 21, 2024 20,897.30 20,897.30 20,631.45 20,686.75 20,686.75 1,111,700
Feb 20, 2024 20,517.45 20,818.20 20,482.20 20,800.85 20,800.85 1,070,900
Feb 16, 2024 20,526.00 20,552.30 20,401.90 20,472.75 20,472.75 982,700
Feb 15, 2024 20,372.20 20,442.95 20,205.35 20,416.15 20,416.15 1,130,100
Feb 14, 2024 19,976.65 20,394.00 19,941.10 20,325.55 20,325.55 1,552,100
Feb 13, 2024 19,984.30 20,272.10 19,920.05 20,190.50 20,190.50 1,464,300
Feb 12, 2024 20,198.40 20,231.55 19,822.05 19,918.50 19,918.50 1,349,800
Feb 9, 2024 20,037.85 20,233.55 19,958.60 20,203.30 20,203.30 2,026,600
Feb 8, 2024 20,496.65 20,542.85 20,021.35 20,064.70 20,064.70 2,084,800
Feb 7, 2024 20,463.45 20,537.60 20,357.85 20,443.65 20,443.65 1,836,500
Feb 6, 2024 20,351.80 20,391.00 20,240.55 20,365.50 20,365.50 1,405,800
Feb 5, 2024 20,441.35 20,458.05 20,260.00 20,315.85 20,315.85 1,335,600
Feb 2, 2024 20,661.05 20,817.50 20,408.30 20,434.05 20,434.05 1,324,200
Feb 1, 2024 20,555.95 20,570.20 20,355.70 20,516.65 20,516.65 1,309,000
Jan 31, 2024 20,249.25 20,587.45 20,160.55 20,497.50 20,497.50 1,655,500
Jan 30, 2024 20,392.15 20,466.30 20,242.70 20,285.50 20,285.50 1,654,100
Jan 29, 2024 20,246.40 20,465.00 20,235.75 20,413.35 20,413.35 2,025,000
Jan 25, 2024 20,204.15 20,234.90 19,941.30 20,099.40 20,099.40 1,851,400
Jan 24, 2024 19,878.55 20,324.50 19,878.55 20,206.40 20,206.40 2,202,400
Jan 23, 2024 20,735.50 20,771.85 20,081.30 20,137.05 20,137.05 2,807,900
Jan 19, 2024 20,510.35 20,604.90 20,371.15 20,425.35 20,425.35 1,835,500
Jan 18, 2024 20,245.95 20,522.10 20,194.75 20,324.05 20,324.05 2,362,600
Jan 17, 2024 20,733.70 21,015.80 20,486.90 20,528.90 20,528.90 3,102,400
Jan 16, 2024 21,444.05 21,513.50 21,415.00 21,447.15 21,447.15 1,134,200
Jan 15, 2024 21,374.50 21,499.35 21,336.70 21,461.35 21,461.35 1,111,000
Jan 12, 2024 21,303.75 21,371.95 21,217.90 21,300.70 21,300.70 932,000
Jan 11, 2024 21,299.25 21,382.75 21,170.80 21,249.20 21,249.20 843,900
Jan 10, 2024 21,138.85 21,256.95 21,095.85 21,224.30 21,224.30 907,100
Jan 9, 2024 21,385.45 21,479.45 21,155.40 21,197.25 21,197.25 1,083,300
Jan 8, 2024 21,511.95 21,554.05 21,270.15 21,292.45 21,292.45 899,400
Jan 5, 2024 21,529.95 21,602.10 21,380.40 21,514.20 21,514.20 1,052,100
Jan 4, 2024 21,346.75 21,551.55 21,329.10 21,516.60 21,516.60 1,374,200
Jan 3, 2024 21,362.15 21,368.30 21,216.55 21,256.55 21,256.55 1,049,800
Jan 2, 2024 21,453.70 21,465.80 21,299.10 21,346.15 21,346.15 1,206,200
Dec 29, 2023 21,461.50 21,523.90 21,417.40 21,487.45 21,487.45 1,573,200
Dec 28, 2023 21,555.35 21,627.35 21,490.80 21,534.10 21,534.10 1,598,300
Dec 27, 2023 21,316.00 21,491.70 21,306.05 21,465.70 21,465.70 963,800
Dec 26, 2023 21,240.35 21,303.60 21,192.90 21,261.65 21,261.65 1,064,500
Dec 22, 2023 21,339.25 21,413.50 21,138.45 21,197.15 21,197.15 1,307,200
Dec 21, 2023 21,087.25 21,359.25 20,996.45 21,326.00 21,326.00 1,385,800
Dec 20, 2023 21,518.35 21,552.35 21,096.75 21,201.25 21,201.25 1,452,800
Dec 19, 2023 21,476.85 21,491.05 21,337.15 21,434.45 21,434.45 979,200
Dec 18, 2023 21,513.15 21,535.45 21,418.15 21,444.90 21,444.90 986,100
Dec 15, 2023 21,545.40 21,570.95 21,365.40 21,529.75 21,529.75 2,026,800
Dec 14, 2023 21,375.60 21,562.20 21,354.35 21,461.25 21,461.25 1,426,100
Dec 13, 2023 21,203.65 21,208.70 21,055.45 21,171.20 21,171.20 1,712,400
Dec 12, 2023 21,260.75 21,277.75 21,140.35 21,173.25 21,173.25 1,134,700
Dec 11, 2023 21,192.65 21,321.50 21,162.45 21,214.70 21,214.70 905,600
Dec 8, 2023 21,007.05 21,237.20 21,006.30 21,213.85 21,213.85 1,436,100
Dec 7, 2023 20,992.45 21,075.25 20,911.05 21,023.45 21,023.45 1,403,500
Dec 6, 2023 21,161.15 21,161.15 20,993.50 21,026.75 21,026.75 1,349,000
Dec 5, 2023 21,068.05 21,161.80 20,938.25 21,055.80 21,055.80 1,933,300
Dec 4, 2023 20,571.30 20,884.30 20,493.05 20,862.90 20,862.90 1,949,800
Dec 1, 2023 20,096.70 20,255.30 20,074.15 20,211.00 20,211.00 1,660,100
Nov 30, 2023 20,051.60 20,099.30 19,903.35 20,054.65 20,054.65 2,192,300
Nov 29, 2023 19,786.75 20,022.55 19,766.15 20,000.35 20,000.35 1,029,700
Nov 28, 2023 19,685.45 19,739.40 19,645.85 19,702.65 19,702.65 939,500
Nov 24, 2023 19,595.45 19,665.40 19,576.95 19,652.00 19,652.00 681,700
Nov 23, 2023 19,563.70 19,642.40 19,561.70 19,587.25 19,587.25 789,600
Nov 22, 2023 19,604.60 19,615.70 19,467.25 19,566.30 19,566.30 1,015,400
Nov 21, 2023 19,619.00 19,635.40 19,584.60 19,612.10 19,612.10 1,260,000
Nov 20, 2023 19,552.80 19,592.50 19,483.10 19,518.60 19,518.60 987,300
Nov 17, 2023 19,496.95 19,647.95 19,469.85 19,554.30 19,554.30 1,458,200
Nov 16, 2023 19,688.60 19,842.55 19,640.00 19,732.25 19,732.25 1,022,000
Nov 15, 2023 19,759.10 19,775.65 19,690.30 19,722.85 19,722.85 1,301,000
Nov 13, 2023 19,606.00 19,615.70 19,479.90 19,542.15 19,542.15 1,371,000
Nov 10, 2023 19,429.05 19,608.20 19,423.10 19,571.05 19,571.05 796,400
Nov 9, 2023 19,495.10 19,566.90 19,448.25 19,491.95 19,491.95 1,181,200
Nov 8, 2023 19,574.35 19,577.40 19,456.05 19,510.90 19,510.90 868,800
Nov 7, 2023 19,552.20 19,586.70 19,356.35 19,560.60 19,560.60 1,176,700
Nov 6, 2023 19,509.25 19,548.20 19,423.55 19,537.55 19,537.55 972,600
Nov 3, 2023 19,404.35 19,433.90 19,356.65 19,367.40 19,367.40 882,900
Nov 2, 2023 19,277.65 19,399.65 19,194.60 19,271.95 19,271.95 1,601,000
Nov 1, 2023 19,140.95 19,196.55 19,088.00 19,144.60 19,144.60 974,900
Oct 31, 2023 19,386.30 19,386.70 19,175.50 19,204.60 19,204.60 1,072,200
Oct 30, 2023 19,095.60 19,269.50 18,964.15 19,241.40 19,241.40 730,800
Oct 27, 2023 19,051.35 19,154.20 19,031.80 19,129.15 19,129.15 903,600
Oct 26, 2023 19,152.15 19,161.40 18,870.15 18,922.70 18,922.70 1,527,200
Oct 25, 2023 19,460.40 19,486.85 19,192.25 19,224.10 19,224.10 947,300
Oct 23, 2023 19,646.25 19,665.70 19,350.30 19,404.80 19,404.80 1,021,200
Oct 20, 2023 19,525.40 19,664.30 19,506.25 19,606.25 19,606.25 729,000
Oct 19, 2023 19,533.80 19,737.15 19,500.65 19,610.15 19,610.15 829,900
Oct 18, 2023 19,923.95 19,926.95 19,667.35 19,687.20 19,687.20 845,700
Oct 17, 2023 19,980.05 19,981.85 19,918.80 19,943.20 19,943.20 816,900
Oct 16, 2023 19,797.30 19,863.95 19,733.00 19,814.50 19,814.50 747,200
Oct 13, 2023 19,836.75 19,937.40 19,788.40 19,827.35 19,827.35 972,400
Oct 12, 2023 19,938.95 19,972.70 19,903.95 19,945.70 19,945.70 782,800
Oct 11, 2023 19,931.05 19,985.15 19,879.95 19,929.75 19,929.75 1,042,200
Oct 10, 2023 19,659.20 19,879.25 19,650.90 19,834.85 19,834.85 1,119,200
Oct 9, 2023 19,698.45 19,716.50 19,569.60 19,594.65 19,594.65 776,700
Oct 6, 2023 19,759.85 19,856.75 19,714.75 19,818.20 19,818.20 843,000
Oct 5, 2023 19,672.55 19,762.75 19,638.15 19,678.60 19,678.60 1,089,800
Oct 4, 2023 19,629.45 19,655.15 19,534.75 19,578.05 19,578.05 1,526,100
Oct 3, 2023 19,793.40 19,795.00 19,669.05 19,733.70 19,733.70 1,328,100
Sep 29, 2023 19,729.20 19,880.60 19,695.60 19,811.10 19,811.10 1,133,600
Sep 28, 2023 19,808.40 19,828.45 19,649.35 19,675.55 19,675.55 1,668,700
Sep 27, 2023 19,726.00 19,799.00 19,603.90 19,772.55 19,772.55 1,537,000
Sep 26, 2023 19,821.15 19,852.85 19,771.70 19,797.85 19,797.85 929,900
Sep 25, 2023 19,748.45 19,913.00 19,721.25 19,842.60 19,842.60 969,900
Sep 22, 2023 19,831.60 19,931.95 19,706.60 19,732.95 19,732.95 1,406,400
Sep 21, 2023 20,005.70 20,032.00 19,799.25 19,814.95 19,814.95 1,623,800
Sep 20, 2023 20,191.30 20,267.65 20,064.35 20,104.50 20,104.50 1,794,500
Sep 18, 2023 20,479.90 20,509.60 20,374.80 20,408.25 20,408.25 1,314,900
Sep 15, 2023 20,455.60 20,573.25 20,447.35 20,531.35 20,531.35 1,928,900
Sep 14, 2023 20,416.45 20,468.05 20,329.85 20,408.20 20,408.20 1,095,500
Sep 13, 2023 20,265.25 20,430.15 20,206.20 20,386.75 20,386.75 1,549,700
Sep 12, 2023 20,439.95 20,440.05 20,222.90 20,303.85 20,303.85 1,836,100
Sep 11, 2023 20,218.10 20,329.30 20,177.85 20,305.30 20,305.30 1,318,300
Sep 8, 2023 19,989.80 20,221.35 19,953.65 20,138.10 20,138.10 2,355,800
Sep 7, 2023 19,764.35 19,977.35 19,719.35 19,960.70 19,960.70 1,197,100
Sep 6, 2023 19,739.50 19,811.05 19,654.00 19,759.00 19,759.00 1,537,900
Sep 5, 2023 19,808.60 19,817.05 19,706.50 19,754.75 19,754.75 1,488,400
Sep 4, 2023 19,867.25 19,871.00 19,701.00 19,787.60 19,787.60 1,118,909,000
Sep 1, 2023 19,598.05 19,806.75 19,545.70 19,764.35 19,764.35 1,519,200
Aug 31, 2023 19,719.10 19,745.80 19,566.20 19,597.65 19,597.65 5,056,400
Aug 30, 2023 19,899.30 19,914.40 19,666.85 19,701.35 19,701.35 1,006,400
Aug 29, 2023 19,836.50 19,843.65 19,765.25 19,799.95 19,799.95 1,129,900
Aug 28, 2023 19,659.75 19,797.45 19,638.15 19,759.65 19,759.65 946,900
Aug 25, 2023 19,633.60 19,705.00 19,541.90 19,651.55 19,651.55 1,020,100
Aug 24, 2023 19,823.05 19,927.05 19,690.75 19,717.85 19,717.85 1,331,100
Aug 23, 2023 19,584.45 19,744.10 19,511.55 19,731.95 19,731.95 1,088,700
Aug 22, 2023 19,626.50 19,657.60 19,527.40 19,551.75 19,551.75 1,239,400
Aug 21, 2023 19,511.45 19,622.00 19,470.80 19,571.50 19,571.50 944,700
Aug 18, 2023 19,461.65 19,528.85 19,436.85 19,481.25 19,481.25 1,098,800
Aug 17, 2023 19,565.90 19,622.70 19,496.40 19,548.00 19,548.00 1,674,900
Aug 16, 2023 19,486.25 19,610.90 19,424.20 19,586.10 19,586.10 -
Aug 14, 2023 19,647.10 19,705.30 19,527.05 19,652.50 19,652.50 1,264,100
Aug 11, 2023 19,913.50 19,915.70 19,699.90 19,718.65 19,718.65 1,569,900
Aug 10, 2023 20,009.35 20,066.40 19,846.65 19,890.90 19,890.90 1,451,900
Aug 9, 2023 20,104.80 20,104.80 19,908.60 20,044.40 20,044.40 1,151,000
Aug 8, 2023 20,048.30 20,120.90 20,012.60 20,087.45 20,087.45 2,024,900
Aug 7, 2023 20,062.65 20,077.35 19,971.10 20,022.60 20,022.60 1,660,700
Aug 4, 2023 19,931.10 20,043.50 19,851.50 19,988.55 19,988.55 1,757,100
Aug 3, 2023 20,000.05 20,088.45 19,731.15 19,832.45 19,832.45 1,675,800
Aug 2, 2023 20,172.65 20,245.40 19,957.35 20,066.95 20,066.95 1,332,100
Aug 1, 2023 20,369.05 20,382.20 20,268.35 20,327.25 20,327.25 1,281,200
Jul 31, 2023 20,303.60 20,363.20 20,213.35 20,342.05 20,342.05 1,137,800
Jul 28, 2023 20,339.80 20,407.80 20,195.60 20,298.05 20,298.05 1,391,300
Jul 27, 2023 20,656.90 20,666.60 20,330.35 20,381.10 20,381.10 2,182,500
Jul 26, 2023 20,560.90 20,627.30 20,480.60 20,540.80 20,540.80 880,500
Jul 25, 2023 20,607.10 20,608.00 20,411.40 20,530.10 20,530.10 1,463,100
Jul 24, 2023 20,574.10 20,611.35 20,471.60 20,502.75 20,502.75 1,575,000
Jul 21, 2023 20,531.95 20,653.45 20,482.10 20,534.30 20,534.30 1,030,400
Jul 20, 2023 20,369.50 20,613.00 20,319.30 20,584.35 20,584.35 1,436,600
Jul 19, 2023 20,312.05 20,388.45 20,268.15 20,377.30 20,377.30 1,013,300
Jul 18, 2023 20,428.30 20,476.25 20,208.65 20,262.55 20,262.55 1,649,800
Jul 17, 2023 20,111.20 20,339.50 19,984.60 20,301.25 20,301.25 1,020,700
Jul 14, 2023 20,117.55 20,140.25 19,937.40 20,050.50 20,050.50 898,900
Jul 13, 2023 20,091.20 20,159.10 19,991.90 20,021.50 20,021.50 1,265,300
Jul 12, 2023 20,035.95 20,091.30 19,893.05 19,924.10 19,924.10 1,649,300
Jul 11, 2023 20,112.60 20,201.95 19,940.90 19,969.35 19,969.35 1,411,900
Jul 10, 2023 20,097.65 20,175.20 20,014.10 20,057.30 20,057.30 1,031,700
Jul 7, 2023 20,167.10 20,246.40 20,053.45 20,086.90 20,086.90 769,800
Jul 6, 2023 20,210.25 20,314.40 20,186.65 20,270.15 20,270.15 1,068,300
Jul 5, 2023 20,354.20 20,395.75 20,203.55 20,246.20 20,246.20 1,023,600
Jul 4, 2023 20,373.35 20,577.25 20,307.30 20,413.40 20,413.40 1,331,900
Jul 3, 2023 20,147.25 20,398.75 20,125.00 20,253.75 20,253.75 1,007,300
Jun 30, 2023 20,041.75 20,077.80 19,949.45 20,057.70 20,057.70 1,194,900
Jun 28, 2023 19,917.20 19,954.90 19,812.35 19,895.15 19,895.15 1,862,700
Jun 27, 2023 19,601.00 19,809.15 19,555.80 19,788.50 19,788.50 1,374,200
Jun 26, 2023 19,532.90 19,554.75 19,456.30 19,521.75 19,521.75 791,700
Jun 23, 2023 19,543.40 19,624.65 19,488.15 19,515.05 19,515.05 857,300
Jun 22, 2023 19,660.40 19,741.80 19,577.90 19,594.35 19,594.35 1,378,500
Jun 21, 2023 19,594.30 19,660.10 19,533.00 19,635.95 19,635.95 1,361,300
Jun 20, 2023 19,422.50 19,525.95 19,302.90 19,502.90 19,502.90 1,310,300
Jun 19, 2023 19,522.05 19,533.05 19,361.80 19,425.90 19,425.90 1,227,400
Jun 16, 2023 19,290.50 19,519.80 19,264.25 19,456.90 19,456.90 1,098,800
Jun 15, 2023 19,452.80 19,457.60 19,213.50 19,228.65 19,228.65 1,147,600
Jun 14, 2023 19,512.50 19,528.75 19,403.50 19,418.30 19,418.30 963,400
Jun 13, 2023 19,372.10 19,497.65 19,372.05 19,469.00 19,469.00 1,209,500
Jun 12, 2023 19,440.75 19,481.70 19,377.50 19,399.75 19,399.75 1,080,000
Jun 9, 2023 19,455.30 19,505.95 19,391.30 19,411.80 19,411.80 2,436,400
Jun 8, 2023 19,494.75 19,623.05 19,403.20 19,436.35 19,436.35 1,193,000
Jun 7, 2023 19,542.80 19,556.05 19,469.20 19,538.10 19,538.10 925,700
Jun 6, 2023 19,461.75 19,516.75 19,407.85 19,479.65 19,479.65 1,021,600
Jun 5, 2023 19,453.50 19,512.60 19,426.05 19,438.50 19,438.50 952,400
Jun 2, 2023 19,419.25 19,435.35 19,318.30 19,368.20 19,368.20 951,600
Jun 1, 2023 19,508.40 19,509.10 19,285.90 19,322.70 19,322.70 1,120,300
May 31, 2023 19,567.70 19,572.55 19,338.55 19,445.75 19,445.75 2,724,900
May 30, 2023 19,518.20 19,636.90 19,493.55 19,606.05 19,606.05 1,204,400
May 29, 2023 19,516.95 19,614.10 19,476.50 19,532.70 19,532.70 1,056,100
May 26, 2023 19,276.50 19,391.45 19,200.65 19,370.50 19,370.50 752,000
May 25, 2023 19,219.55 19,255.90 19,118.40 19,239.30 19,239.30 984,900
May 24, 2023 19,309.10 19,433.25 19,227.15 19,243.00 19,243.00 874,400
May 23, 2023 19,437.15 19,465.35 19,356.75 19,397.80 19,397.80 950,100
May 22, 2023 19,405.40 19,448.85 19,310.75 19,386.20 19,386.20 981,000
May 19, 2023 19,443.20 19,446.10 19,266.85 19,420.20 19,420.20 1,151,800
May 18, 2023 19,421.75 19,485.55 19,332.05 19,363.75 19,363.75 1,508,400
May 17, 2023 19,460.70 19,461.30 19,206.40 19,301.35 19,301.35 1,130,900
May 16, 2023 19,584.55 19,584.55 19,392.65 19,439.00 19,439.00 1,394,200
May 15, 2023 19,519.80 19,631.85 19,461.40 19,583.20 19,583.20 852,500
May 12, 2023 19,366.70 19,556.35 19,335.85 19,507.15 19,507.15 1,031,700
May 11, 2023 19,428.15 19,517.65 19,366.75 19,401.50 19,401.50 1,083,600
May 10, 2023 19,306.00 19,356.15 19,138.10 19,337.15 19,337.15 1,186,900
May 9, 2023 19,360.45 19,424.90 19,238.15 19,274.70 19,274.70 1,208,600
May 8, 2023 19,079.40 19,353.40 19,055.65 19,303.95 19,303.95 1,016,100
May 5, 2023 19,104.15 19,306.75 18,995.35 19,023.85 19,023.85 1,542,700
May 4, 2023 19,161.85 19,501.20 19,152.50 19,479.35 19,479.35 1,326,900
May 3, 2023 19,151.55 19,200.45 19,091.80 19,182.25 19,182.25 996,800
May 2, 2023 19,229.50 19,265.20 19,168.05 19,208.05 19,208.05 1,361,800
Apr 28, 2023 19,109.45 19,189.05 18,977.75 19,162.55 19,162.55 1,485,400
Apr 27, 2023 18,976.70 19,118.75 18,970.70 19,097.15 19,097.15 1,317,200
Apr 26, 2023 18,929.15 19,024.00 18,859.85 19,003.00 19,003.00 1,230,300

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
24,639.60
-7.98%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%