^AXMM
Home>Equity>S&P/ASX 300 Metal & Mining
SHARE twitter icon webp whatsapp icon webp

S&P/ASX 300 Metal & Mining
S&P/ASX 300 Metal & Mining [XMM

5236.60
-22.70  (-0.43%)
AUD
Currency
-1.23%
CAGR (3 year)
3.21%
CAGR (5 year)
N/A
Market Cap
ASX
Exchange
Index
Type Disp
N/A
Dividend Rate
N/A
Trailing PE
N/A
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
INDEX
Quote Type
en-US
Language
CLOSED
Market State
au_market
Market
High
5236.8
Low
5207.8
Returns
-0.43%

S&P/ASX 300 Metal & Mining Historical Data

 - CAGR 6.91%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000



-1.91%
1014.2 		10.64%
1122.1 		-2.62%
1092.7 		4.12%
1137.7 		-2.44%
1109.9 		-0.78%
1101.2 		1.52%
1117.9 		2.30%
1143.6 		1014.20
2001 -1.42%
1127.4 		9.76%
1237.4 		-5.12%
1174 		11.37%
1307.5 		1.71%
1329.8 		-1.65%
1307.9 		-6.90%
1217.7 		-2.87%
1182.7 		-6.80%
1102.3 		6.09%
1169.4 		8.91%
1273.6 		5.05%
1337.9 		16.99% 1084.28
2002 6.00%
1418.2 		4.15%
1477.1 		-1.90%
1449.1 		-4.79%
1379.7 		1.83%
1405 		-5.11%
1333.2 		-4.33%
1275.5 		-2.24%
1246.9 		-3.48%
1203.5 		4.53%
1258 		6.04%
1334 		2.44%
1366.6 		2.15% 1159.20
2003 -7.26%
1267.4 		0.02%
1267.7 		-1.71%
1246 		0.85%
1256.6 		-2.81%
1221.3 		-0.83%
1211.2 		12.19%
1358.9 		9.12%
1482.8 		0.63%
1492.2 		10.40%
1647.4 		-3.34%
1592.4 		7.68%
1714.7 		25.47% 1239.30
2004 -7.43%
1587.3 		5.17%
1669.4 		0.28%
1674 		-7.12%
1554.8 		4.73%
1628.3 		3.83%
1690.7 		4.58%
1768.1 		-0.42%
1760.6 		7.63%
1895 		-0.14%
1892.4 		8.90%
2060.8 		-0.73%
2045.8 		19.31% 1324.94
2005 5.33%
2154.8 		11.51%
2402.8 		-4.78%
2288 		-8.85%
2085.6 		2.13%
2130 		7.79%
2295.9 		6.45%
2444 		4.65%
2557.7 		10.79%
2833.6 		-6.92%
2637.5 		6.00%
2795.7 		6.50%
2977.4 		45.54% 1416.49
2006 11.47%
3318.8 		-6.92%
3089.3 		14.05%
3523.4 		4.37%
3677.3 		-4.09%
3526.8 		1.76%
3589 		-4.05%
3443.7 		0.62%
3465 		-4.76%
3300.1 		8.77%
3589.5 		-1.12%
3549.4 		-0.39%
3535.7 		18.75% 1514.37
2007 -0.05%
3533.8 		3.66%
3663.2 		7.38%
3933.5 		1.90%
4008.3 		7.39%
4304.7 		5.92%
4559.7 		2.85%
4689.7 		0.11%
4694.8 		15.85%
5439 		3.49%
5628.6 		-1.54%
5542 		-4.61%
5286.5 		49.52% 1619.01
2008 -7.44%
4893.3 		10.43%
5403.7 		-10.13%
4856.2 		10.39%
5361 		4.57%
5606 		-1.14%
5542.3 		-11.01%
4932.1 		-0.47%
4909.1 		-24.07%
3727.5 		-18.63%
3032.9 		-1.14%
2998.3 		1.72%
3049.8 		-42.31% 1730.88
2009 -0.10%
3046.9 		-2.16%
2981 		9.41%
3261.6 		4.23%
3399.5 		6.32%
3614.4 		0.02%
3615.3 		9.48%
3958.1 		-2.63%
3854 		2.89%
3965.4 		0.51%
3985.5 		9.77%
4374.8 		3.68%
4535.7 		48.72% 1850.48
2010 -9.21%
4118 		2.54%
4222.4 		8.27%
4571.7 		-4.48%
4366.7 		-5.90%
4109 		-0.75%
4078.3 		4.83%
4275.2 		-2.49%
4168.7 		7.42%
4478.1 		6.20%
4755.8 		1.20%
4812.9 		6.91%
5145.7 		13.45% 1978.35
2011 -3.69%
4955.7 		3.53%
5130.4 		0.84%
5173.7 		-1.99%
5071 		-1.74%
4983 		-2.65%
4851 		-1.34%
4786.1 		-4.89%
4552.1 		-14.98%
3870.2 		8.15%
4185.8 		-6.90%
3897.1 		-4.50%
3721.7 		-27.67% 2115.05
2012 11.54%
4151.1 		-1.63%
4083.3 		-5.02%
3878.5 		-0.22%
3869.8 		-11.91%
3409 		-3.95%
3274.5 		-1.70%
3218.9 		-1.36%
3175.2 		7.92%
3426.6 		2.29%
3505.2 		-1.06%
3468.1 		5.05%
3643.4 		-2.10% 2261.20
2013 0.86%
3674.6 		-1.23%
3629.3 		-11.73%
3203.7 		-5.28%
3034.5 		2.78%
3118.8 		-11.90%
2747.6 		12.10%
3080.1 		4.35%
3214 		0.09%
3217 		3.48%
3329.1 		-1.91%
3265.6 		2.26%
3339.3 		-8.35% 2417.45
2014 -2.53%
3254.8 		4.81%
3411.3 		-5.09%
3237.6 		1.75%
3294.3 		-3.04%
3194.2 		-1.85%
3135 		8.84%
3412.1 		-5.18%
3235.5 		-8.19%
2970.4 		-1.17%
2935.7 		-7.04%
2729.1 		-3.01%
2647 		-20.73% 2584.50
2015 1.23%
2679.5 		12.15%
3005 		-8.40%
2752.7 		2.44%
2820 		0.82%
2843.2 		-9.73%
2566.5 		-3.00%
2489.6 		-4.49%
2377.9 		-8.30%
2180.6 		4.75%
2284.2 		-16.53%
1906.6 		0.89%
1923.5 		-27.33% 2763.09
2016 -10.20%
1727.3 		10.50%
1908.7 		6.10%
2025.2 		19.04%
2410.7 		-6.37%
2257.2 		3.43%
2334.7 		9.06%
2546.3 		-0.90%
2523.5 		7.32%
2708.1 		2.24%
2768.7 		3.02%
2852.4 		2.94%
2936.2 		52.65% 2954.02
2017 6.80%
3136 		-4.13%
3006.4 		-2.21%
2940.1 		-2.03%
2880.4 		0.92%
2907 		-0.33%
2897.3 		6.39%
3082.4 		5.04%
3237.6 		-3.27%
3131.8 		3.91%
3254.3 		2.79%
3345.1 		7.34%
3590.5 		22.28% 3158.14
2018 1.22%
3634.4 		0.23%
3642.88 		-6.69%
3399.2 		9.07%
3707.4 		3.49%
3836.8 		1.48%
3893.7 		-0.36%
3879.7 		-6.37%
3632.6 		4.07%
3780.5 		-4.98%
3592.2 		-4.87%
3417.2 		7.57%
3676 		2.38% 3376.37
2019 9.06%
4009.1 		5.30%
4221.4 		2.73%
4336.6 		-3.91%
4167.2 		3.30%
4304.8 		7.73%
4637.4 		1.12%
4689.3 		-8.43%
4293.9 		0.70%
4323.8 		-2.31%
4223.9 		3.67%
4378.9 		2.84%
4503.2 		22.50% 3609.68
2020 0.68%
4533.8 		-11.88%
3995.4 		-12.81%
3483.6 		14.18%
3977.7 		9.14%
4341.2 		2.55%
4451.9 		7.08%
4767.3 		-0.67%
4735.4 		-4.80%
4508.2 		-1.25%
4451.9 		7.14%
4769.6 		10.62%
5276 		17.16% 3859.11
2021 -0.89%
5229 		8.01%
5648 		-7.12%
5245.9 		8.40%
5686.8 		2.00%
5800.6 		-0.44%
5775.3 		8.06%
6240.8 		-9.79%
5629.6 		-13.65%
4861.4 		-0.10%
4856.7 		6.38%
5166.4 		7.21%
5539 		4.98% 4125.77
2022 0.32%
5557 		4.51%
5807.8 		9.38%
6352.5 		-4.86%
6043.8 		0.33%
6063.6 		-13.54%
5242.6 		-1.26%
5176.8 		4.98%
5434.7 		-5.78%
5120.8 		-1.00%
5069.4 		20.89%
6128.2 		-2.95%
5947.6 		7.38% 4410.86
2023 9.42%
6508.1 		-7.81%
5999.7 		4.46%
6267.2 		-3.15%
6069.6 		-4.94%
5769.6 		4.99%
6057.3 		0.77%
6103.7 		-2.76%
5935.2 		-3.37%
5734.9 		-0.31%
5716.9 		4.07%
5949.8 		8.69%
6466.6 		8.73% 4715.65
2024 -6.52%
6044.8 		-5.47%
5714.3 		2.23%
5841.6 		1.68%
5940 		0.74%
5984 		-7.24%
5550.5 		-1.19%
5484.5 		-2.35%
5355.8 		11.87%
5991.6 		-4.78%
5705.4 		-4.04%
5475.1 		0.00%
5236.6 		-19.02% 5041.50
Data Source: Yahoo

Performance

Today’s Low
5207.80
Today’s High
5259.30
52W Low
4950.60
52W High
6516.80
Today Open
5259.3
Prev. Close
5259.3
Volume
0

S&P/ASX 300 Metal & Mining historical chart

52-Week Range
4950.6 - 6516.8
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
ASX
Message Board Id
finmb_INDEXAXMM
Exchange Timezone Name
Australia/Sydney
Exchange Timezone Short Name
AEDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
5207.8 - 5259.3
Financial Currency
Regular Market Time
12/20/2024 11:33:44 AM
Source Interval
20
Exchange Data Delayed By
20
Tradeable
False
Crypto Tradeable
Symbol
^AXMM

S&P/ASX 300 Metal & Mining Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Dec 2024 5236.605259.305259.305207.800.000.00%
20 Dec 2024 5236.605259.305259.305207.80-22.70-0.43%
19 Dec 2024 5259.305363.105363.105227.20-103.80-1.94%
18 Dec 2024 5363.105373.005405.405360.40-9.90-0.18%
17 Dec 2024 5373.005381.605402.205347.00-8.60-0.16%
16 Dec 2024 5381.605503.505503.505366.30-121.90-2.21%
13 Dec 2024 5503.505614.805614.805487.20-111.30-1.98%
12 Dec 2024 5614.805632.805658.105612.10-18.00-0.32%
11 Dec 2024 5632.805654.305664.605615.10-21.50-0.38%
10 Dec 2024 5654.305464.905689.305464.90189.403.47%
09 Dec 2024 5464.905492.005492.005400.90-27.10-0.49%
06 Dec 2024 5492.005516.305516.305458.40-24.30-0.44%
05 Dec 2024 5516.305517.105517.105476.70-0.80-0.01%
04 Dec 2024 5517.105478.205538.705472.2038.900.71%
03 Dec 2024 5478.205483.605511.405476.40-5.40-0.10%
02 Dec 2024 5483.605475.105504.105475.108.500.16%
29 Nov 2024 5475.105420.205476.005387.7054.901.01%
28 Nov 2024 5420.205411.105436.505411.109.100.17%
27 Nov 2024 5411.105394.005423.405383.6017.100.32%
26 Nov 2024 5394.005424.905444.105394.00-30.90-0.57%
25 Nov 2024 5424.905445.005493.705415.00-20.10-0.37%
22 Nov 2024 5445.005402.305468.905402.3042.700.79%
21 Nov 2024 5402.305402.105428.405383.300.200.00%
20 Nov 2024 5402.105413.505457.405402.10-11.40-0.21%
19 Nov 2024 5413.505407.705463.905394.605.800.11%
18 Nov 2024 5407.705337.105430.605334.0070.601.32%
15 Nov 2024 5337.105325.005360.205325.0012.100.23%
14 Nov 2024 5325.005407.005407.305324.90-82.00-1.52%
13 Nov 2024 5407.005470.705470.705362.20-63.70-1.16%
12 Nov 2024 5470.705554.305554.305422.70-83.60-1.51%
11 Nov 2024 5554.305744.805744.805550.30-190.50-3.32%
08 Nov 2024 5744.805694.805835.505694.8050.000.88%
07 Nov 2024 5694.805678.205712.905628.4016.600.29%
06 Nov 2024 5678.205690.005758.105637.20-11.80-0.21%
05 Nov 2024 5690.005697.205730.405661.80-7.20-0.13%
04 Nov 2024 5697.205726.505736.205673.40-29.30-0.51%
01 Nov 2024 5726.505705.405740.305634.9021.100.37%
31 Oct 2024 5705.405741.205758.805681.80-35.80-0.62%
30 Oct 2024 5741.205758.905844.805727.20-17.70-0.31%
29 Oct 2024 5758.905729.105789.505729.1029.800.52%
28 Oct 2024 5729.105684.005745.505684.0045.100.79%
25 Oct 2024 5684.005670.605704.105643.8013.400.24%
24 Oct 2024 5670.605728.505728.505647.30-57.90-1.01%
23 Oct 2024 5728.505705.105761.605705.10-12.60-0.22%
22 Oct 2024 5741.105705.105761.605705.10-30.60-0.53%
21 Oct 2024 5771.705683.105792.505683.1088.601.56%
18 Oct 2024 5683.105777.705777.705665.70-94.60-1.64%
17 Oct 2024 5777.705806.805858.905757.30-29.10-0.50%
16 Oct 2024 5806.805831.905831.905767.20-25.10-0.43%
15 Oct 2024 5831.905793.905856.705793.9038.000.66%
14 Oct 2024 5793.905720.705862.705717.5073.201.28%
11 Oct 2024 5720.705743.305750.305716.00-22.60-0.39%
10 Oct 2024 5743.305646.705755.605646.7096.601.71%
09 Oct 2024 5646.705734.305734.305603.80-87.60-1.53%
08 Oct 2024 5734.305844.105939.505668.10-109.80-1.88%
07 Oct 2024 5844.105809.405864.605809.4034.700.60%
04 Oct 2024 5809.405887.805887.805714.50-78.40-1.33%
03 Oct 2024 5887.805893.105941.205865.90-5.30-0.09%
02 Oct 2024 5893.105850.905949.905850.9042.200.72%
01 Oct 2024 5850.905991.605991.605840.90-140.70-2.35%
30 Sep 2024 5991.605885.106024.105885.10106.501.81%
27 Sep 2024 5885.105715.005900.505715.00170.102.98%
26 Sep 2024 5715.005613.005733.405602.80102.001.82%
25 Sep 2024 5613.005437.105626.705437.10175.903.24%
24 Sep 2024 5437.105291.205465.505291.20145.902.76%
23 Sep 2024 5291.205325.105325.105243.10-33.90-0.64%
20 Sep 2024 5325.105320.205366.005308.104.900.09%
19 Sep 2024 5320.205207.305328.405193.30112.902.17%
18 Sep 2024 5207.305238.105285.605188.50-30.80-0.59%
17 Sep 2024 5238.105239.505266.905234.00-1.40-0.03%
16 Sep 2024 5239.505256.405279.605232.10-16.90-0.32%
13 Sep 2024 5256.405125.405285.305125.40131.002.56%
12 Sep 2024 5125.405097.205129.905054.0028.200.55%
11 Sep 2024 5097.204997.105122.204997.10100.102.00%
10 Sep 2024 4997.105009.305051.904997.10-12.20-0.24%
09 Sep 2024 5009.305006.305022.304950.603.000.06%
06 Sep 2024 5006.305051.105071.004987.80-44.80-0.89%
05 Sep 2024 5051.105022.805076.905019.6028.300.56%
04 Sep 2024 5022.805196.305196.305022.80-173.50-3.34%
03 Sep 2024 5196.305278.705285.205196.30-82.40-1.56%
02 Sep 2024 5278.705355.805355.805270.10-77.10-1.44%
30 Aug 2024 5355.805312.905365.105312.9042.900.81%
29 Aug 2024 5312.905355.205355.205283.60-42.30-0.79%
28 Aug 2024 5355.205416.605416.605333.50-61.40-1.13%
27 Aug 2024 5416.605368.205444.105368.2048.400.90%
26 Aug 2024 5368.205335.305386.405335.3032.900.62%
23 Aug 2024 5335.305382.605382.605316.50-47.30-0.88%
22 Aug 2024 5382.605359.605422.105359.6023.000.43%
21 Aug 2024 5359.605259.405359.605216.40100.201.91%
20 Aug 2024 5259.405203.205286.105203.2056.201.08%
19 Aug 2024 5203.205227.205236.005199.70-24.00-0.46%
16 Aug 2024 5227.205121.105248.705121.10106.102.07%
15 Aug 2024 5121.105187.505187.505088.30-66.40-1.28%
14 Aug 2024 5187.505299.105324.605184.40-111.60-2.11%
13 Aug 2024 5299.105280.805330.205277.7018.300.35%
12 Aug 2024 5280.805310.405314.805261.00-29.60-0.56%
09 Aug 2024 5310.405205.805336.705205.80104.602.01%
08 Aug 2024 5205.805313.305313.305194.10-107.50-2.02%
07 Aug 2024 5313.305323.505339.705278.10-10.20-0.19%
06 Aug 2024 5323.505330.005373.205310.40-6.50-0.12%
05 Aug 2024 5330.005450.505450.505308.10-120.50-2.21%
02 Aug 2024 5450.505529.005529.005392.80-78.50-1.42%
01 Aug 2024 5529.005484.505563.505484.5044.500.81%
31 Jul 2024 5484.505362.305484.505347.20122.202.28%
30 Jul 2024 5362.305474.205474.205351.60-111.90-2.04%
29 Jul 2024 5474.205469.005529.305469.005.200.10%
26 Jul 2024 5469.005389.705505.605389.7079.301.47%
25 Jul 2024 5389.705476.805476.805385.50-87.10-1.59%
24 Jul 2024 5476.805448.805481.105409.2028.000.51%
23 Jul 2024 5448.805482.805506.905448.80-34.00-0.62%
22 Jul 2024 5482.805533.505533.505452.90-50.70-0.92%
19 Jul 2024 5533.505635.505635.505505.00-102.00-1.81%
18 Jul 2024 5635.505658.705660.705621.60-23.20-0.41%
17 Jul 2024 5658.705675.305718.305653.90-16.60-0.29%
16 Jul 2024 5675.305736.805736.805651.80-61.50-1.07%
15 Jul 2024 5736.805710.105769.205710.1026.700.47%
12 Jul 2024 5710.105682.605728.205657.1027.500.48%
11 Jul 2024 5682.605617.005701.305617.0065.601.17%
10 Jul 2024 5617.005683.805683.805610.30-66.80-1.18%
09 Jul 2024 5683.805652.105707.705652.1031.700.56%
08 Jul 2024 5652.105757.205757.205649.30-105.10-1.83%
05 Jul 2024 5757.205788.105788.105741.80-30.90-0.53%
04 Jul 2024 5788.105647.105799.705647.10141.002.50%
03 Jul 2024 5647.105585.805652.705585.8061.301.10%
02 Jul 2024 5585.805612.805639.805555.90-27.00-0.48%
01 Jul 2024 5612.805550.505617.205550.4062.301.12%
28 Jun 2024 5550.505609.105609.105550.50-58.60-1.04%
27 Jun 2024 5609.105608.405609.105551.800.700.01%
26 Jun 2024 5608.405633.605633.605529.10-25.20-0.45%
25 Jun 2024 5633.605548.305633.605546.9097.901.77%
24 Jun 2024 5535.705608.905608.905524.30-73.20-1.31%
21 Jun 2024 5608.905604.205636.605581.904.700.08%
20 Jun 2024 5604.205597.905610.005575.106.300.11%
19 Jun 2024 5597.905596.405619.905581.501.500.03%
18 Jun 2024 5596.405592.905620.005558.603.500.06%
17 Jun 2024 5592.905658.105660.105591.50-65.20-1.15%
14 Jun 2024 5658.105697.505707.905647.60-39.40-0.69%
13 Jun 2024 5697.505732.305749.405688.40-34.80-0.61%
12 Jun 2024 5732.305782.105782.105712.90-49.80-0.86%
11 Jun 2024 5782.105945.305945.305766.20-163.20-2.75%
07 Jun 2024 5945.305895.205974.405895.2050.100.85%
06 Jun 2024 5895.205870.705912.505870.7024.500.42%
05 Jun 2024 5870.705947.005947.005848.40-76.30-1.28%
04 Jun 2024 5947.006000.106000.105937.30-53.10-0.88%
03 Jun 2024 6000.105984.006055.805984.0016.100.27%
31 May 2024 5984.005930.705986.905920.9053.300.90%
30 May 2024 5930.706056.006056.005919.80-125.30-2.07%
29 May 2024 6056.006088.906096.606056.00-32.90-0.54%
28 May 2024 6088.906094.506130.706088.90-5.60-0.09%
27 May 2024 6094.506088.306107.506075.3031.200.51%
24 May 2024 6063.306107.506107.506032.60-44.20-0.72%
23 May 2024 6107.506263.206263.206089.00-155.70-2.49%
22 May 2024 6263.206247.906293.406247.9015.300.24%
21 May 2024 6247.906250.406276.106218.80-2.50-0.04%
20 May 2024 6250.406122.206266.306122.20128.202.09%
17 May 2024 6122.206079.006140.506079.0043.200.71%
16 May 2024 6079.006003.606094.006003.6075.401.26%
15 May 2024 6003.605923.506045.805923.5080.101.35%
14 May 2024 5923.505946.705946.705909.50-23.20-0.39%
13 May 2024 5946.705944.905973.105925.001.800.03%
10 May 2024 5944.905944.805986.105933.400.100.00%
09 May 2024 5944.805979.805979.805932.60-35.00-0.59%
08 May 2024 5979.805990.505991.805961.10-10.70-0.18%
07 May 2024 5990.505904.005990.505904.0086.501.47%
06 May 2024 5904.005850.805912.405850.8053.200.91%
03 May 2024 5850.805843.205871.505840.807.600.13%
02 May 2024 5843.205822.505856.605821.7020.700.36%
01 May 2024 5822.505940.005940.005803.80-117.50-1.98%
30 Apr 2024 5940.005915.005983.405915.0025.000.42%
29 Apr 2024 5915.005883.605915.005870.9031.400.53%
26 Apr 2024 5883.605965.205965.205848.30-81.60-1.37%
24 Apr 2024 5965.205972.305986.305891.30-7.10-0.12%
23 Apr 2024 5972.306002.806005.005960.90-30.50-0.51%
22 Apr 2024 6002.805938.806053.805938.8064.001.08%
19 Apr 2024 5938.806007.706007.705895.90-68.90-1.15%
18 Apr 2024 6007.705945.806041.805945.8061.901.04%
17 Apr 2024 5945.805957.405972.905922.20-11.60-0.19%
16 Apr 2024 5957.406090.506090.505937.50-133.10-2.19%
15 Apr 2024 6090.506060.406109.406050.1030.100.50%
12 Apr 2024 6060.406081.106081.106021.00-20.70-0.34%
11 Apr 2024 6081.106034.606091.605989.7046.500.77%
10 Apr 2024 6034.605984.006055.805984.0050.600.85%
09 Apr 2024 5984.005880.706016.005880.70103.301.76%
08 Apr 2024 5880.705854.505892.905810.0026.200.45%
05 Apr 2024 5854.505902.405902.405820.80-47.90-0.81%
04 Apr 2024 5902.405886.605912.705881.8015.800.27%
03 Apr 2024 5886.605926.205965.205883.20-39.60-0.67%
02 Apr 2024 5926.205841.605939.705841.6084.601.45%
28 Mar 2024 5841.605741.105871.405741.10100.501.75%
27 Mar 2024 5741.105723.605741.105670.6017.500.31%
26 Mar 2024 5723.605768.305796.805706.10-44.70-0.77%
25 Mar 2024 5768.305731.005803.905731.0037.300.65%
22 Mar 2024 5731.005790.805803.205711.80-59.80-1.03%
21 Mar 2024 5790.805723.505796.505721.9067.301.18%
20 Mar 2024 5723.505727.905763.305703.20-4.40-0.08%
19 Mar 2024 5727.905603.005736.505603.00124.902.23%
18 Mar 2024 5603.005595.905612.405575.707.100.13%
15 Mar 2024 5595.905711.405711.405568.10-115.50-2.02%
14 Mar 2024 5711.405591.205728.205591.20120.202.15%
13 Mar 2024 5591.205643.505643.505583.40-52.30-0.93%
12 Mar 2024 5643.505635.705669.805614.807.800.14%
11 Mar 2024 5635.705793.805793.805634.00-158.10-2.73%
08 Mar 2024 5793.805790.505811.305774.903.300.06%
07 Mar 2024 5790.505792.805802.005740.30-2.30-0.04%
06 Mar 2024 5792.805825.705825.705742.40-32.90-0.56%
05 Mar 2024 5825.705784.805868.805784.8040.900.71%
04 Mar 2024 5784.805830.805861.905770.40-46.00-0.79%
01 Mar 2024 5830.805714.305838.505714.30116.502.04%
29 Feb 2024 5714.305701.005738.805645.5013.300.23%
28 Feb 2024 5701.005704.205753.905696.60-3.20-0.06%
27 Feb 2024 5704.205731.705731.705639.4039.500.70%
26 Feb 2024 5664.705731.705731.705649.10-89.60-1.56%
23 Feb 2024 5754.305756.005786.805715.90-1.70-0.03%
22 Feb 2024 5756.005752.905778.805726.00-1.80-0.03%
21 Feb 2024 5757.805752.905773.205726.00-94.90-1.62%
20 Feb 2024 5852.705922.805929.305802.60-70.10-1.18%
19 Feb 2024 5922.805885.306002.105885.3037.500.64%
16 Feb 2024 5885.305790.305896.205790.3095.001.64%
15 Feb 2024 5790.305844.905849.205757.20-54.60-0.93%
14 Feb 2024 5844.905910.505910.505788.50-65.60-1.11%
13 Feb 2024 5910.505885.905944.705885.9024.600.42%
12 Feb 2024 5885.905922.505922.505871.10-36.60-0.62%
09 Feb 2024 5922.505946.105959.305920.40-23.60-0.40%
08 Feb 2024 5946.105948.505975.005928.2010.800.18%
07 Feb 2024 5935.305948.505963.205932.2062.901.07%
06 Feb 2024 5872.405947.505947.505844.20-75.10-1.26%
05 Feb 2024 5947.506125.806125.805947.00-178.30-2.91%
02 Feb 2024 6125.806052.806143.206052.8073.001.21%
01 Feb 2024 6052.806100.506100.506017.208.000.13%
31 Jan 2024 6044.806100.506100.506029.70-33.90-0.56%
30 Jan 2024 6078.706037.106099.506037.1041.600.69%
29 Jan 2024 6037.106074.506074.505995.60-37.40-0.62%
25 Jan 2024 6074.505982.706084.005982.7091.801.53%
24 Jan 2024 5982.705887.906028.505887.9094.801.61%
23 Jan 2024 5887.905850.705911.305845.5037.200.64%
22 Jan 2024 5850.705871.005876.505825.70-20.30-0.35%
19 Jan 2024 5871.005849.705929.905849.70-47.80-0.81%
18 Jan 2024 5918.805849.705929.905849.700.100.00%
17 Jan 2024 5918.705971.105983.805899.30-52.40-0.88%
16 Jan 2024 5971.106065.306065.305961.30-94.20-1.55%
15 Jan 2024 6065.306120.506120.506064.40-55.20-0.90%
12 Jan 2024 6120.506112.706151.206083.007.800.13%
11 Jan 2024 6112.706112.206134.306078.200.500.01%
10 Jan 2024 6112.206250.406250.406106.90-138.20-2.21%
09 Jan 2024 6250.406205.106288.806205.1045.300.73%
08 Jan 2024 6205.106260.406279.106192.50-55.30-0.88%
05 Jan 2024 6260.406327.206337.706258.10-66.80-1.06%
04 Jan 2024 6327.206380.606400.006327.20-53.40-0.84%
03 Jan 2024 6380.606495.606495.606380.60-115.00-1.77%
02 Jan 2024 6495.606466.606498.706441.3029.000.45%
29 Dec 2023 6466.606510.706510.706453.40-44.10-0.68%
28 Dec 2023 6510.706440.506516.806440.5070.201.09%
27 Dec 2023 6440.506365.506470.006365.5075.001.18%
22 Dec 2023 6365.506354.706394.006354.7010.800.17%
21 Dec 2023 6354.706383.306383.306293.20-28.60-0.45%
20 Dec 2023 6383.306349.006406.806349.0034.300.54%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 286.00
52-Week Low Change % 0.06%
52-Week High Change -1280.20
52-Week High Change % -0.20%

Stock Price Average

50 Day Average 5558.33
50 Day Average Change -321.73
50 Day Average Change % -0.06%
200 Day Average 5635.86
200 Day Average Change -399.26
200 Day Average Change % -0.07%

Share Statistics

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.