^AXNJ
Home>Equity>S&P/ASX 200 Industrials
SHARE twitter icon webp whatsapp icon webp

S&P/ASX 200 Industrials
S&P/ASX 200 Industrials [XNJ]

7590.70
-33.50  (-0.44%)
AUD
Currency
5.08%
CAGR (3 year)
1.24%
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
7629.7
Low
7546.3
Returns
-0.44%

S&P/ASX 200 Industrials Historical Data

 - CAGR 3.29%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004




3.50%
3911 		2.08%
3992.3 		4.13%
4157.1 		3.95%
4321.4 		4.16%
4501.1 		5.20%
4735.1 		2.98%
4876.4 		3911.00
2005 4.09%
5075.8 		-1.09%
5020.4 		-0.21%
5009.7 		-4.39%
4790 		3.17%
4942 		5.27%
5202.4 		-0.42%
5180.4 		2.22%
5295.6 		1.09%
5353.5 		-6.94%
4982.1 		5.69%
5265.8 		3.20%
5434.3 		11.44% 4039.67
2006 -0.29%
5418.4 		-0.11%
5412.3 		2.19%
5530.8 		-0.23%
5517.9 		-3.39%
5330.8 		-0.39%
5309.8 		-0.29%
5294.6 		1.68%
5383.8 		4.51%
5626.4 		2.52%
5768.4 		4.77%
6043.3 		3.80%
6273.1 		15.44% 4172.58
2007 4.32%
6544.4 		-0.29%
6525.5 		2.85%
6711.3 		3.29%
6932.2 		2.27%
7089.7 		0.84%
7149.3 		-4.61%
6819.4 		1.78%
6940.8 		3.10%
7156.2 		3.45%
7403.1 		-5.74%
6978.5 		-6.30%
6538.9 		4.24% 4309.86
2008 -10.61%
5845.2 		-2.87%
5677.7 		-4.89%
5399.8 		-2.51%
5264.3 		-2.86%
5113.9 		-11.29%
4536.6 		4.03%
4719.6 		2.94%
4858.2 		-9.41%
4401.1 		-18.63%
3581 		-11.49%
3169.7 		5.64%
3348.4 		-48.79% 4451.65
2009 -11.11%
2976.5 		-21.34%
2341.2 		13.15%
2649.1 		7.65%
2851.7 		2.20%
2914.3 		2.84%
2997.2 		10.00%
3297 		11.31%
3669.8 		5.32%
3865.2 		-1.53%
3806.1 		-1.67%
3742.6 		7.01%
4005.1 		19.61% 4598.11
2010 -4.60%
3820.8 		-0.03%
3819.8 		3.70%
3961 		-1.61%
3897.2 		-11.27%
3457.9 		-8.03%
3180.4 		7.19%
3409.2 		2.00%
3477.3 		6.71%
3710.5 		1.12%
3752.1 		-1.58%
3692.7 		1.19%
3736.5 		-6.71% 4749.39
2011 0.18%
3743.4 		1.14%
3786 		-0.56%
3764.9 		-3.76%
3623.2 		0.95%
3657.8 		-3.32%
3536.3 		-0.67%
3512.6 		-4.15%
3366.8 		-6.53%
3147.1 		7.04%
3368.7 		0.56%
3387.5 		-1.47%
3337.8 		-10.67% 4905.64
2012 6.31%
3548.3 		6.30%
3771.9 		0.56%
3793.2 		-1.06%
3752.9 		-8.39%
3438 		-5.73%
3241.1 		0.23%
3248.4 		2.15%
3318.2 		-0.65%
3296.7 		3.61%
3415.6 		-1.16%
3376.1 		5.20%
3551.7 		6.41% 5067.04
2013 5.45%
3745.3 		6.01%
3970.5 		-2.61%
3866.8 		0.09%
3870.1 		-4.25%
3705.7 		-3.27%
3584.7 		1.48%
3637.9 		4.22%
3791.3 		4.66%
3967.9 		1.81%
4039.6 		-3.57%
3895.5 		1.88%
3968.9 		11.75% 5233.75
2014 -2.07%
3886.9 		3.75%
4032.8 		0.52%
4053.6 		0.27%
4064.7 		2.54%
4167.8 		-3.34%
4028.6 		3.85%
4183.6 		1.64%
4252.2 		-5.71%
4009.3 		3.70%
4157.5 		-1.27%
4104.9 		5.28%
4321.8 		8.89% 5405.94
2015 1.31%
4378.2 		5.29%
4609.7 		1.26%
4667.9 		0.60%
4695.7 		5.61%
4959 		-8.68%
4528.6 		6.52%
4824 		-5.25%
4570.8 		1.42%
4635.8 		5.07%
4870.7 		1.05%
4921.9 		-1.23%
4861.3 		12.48% 5583.80
2016 -2.60%
4735.1 		5.75%
5007.5 		1.68%
5091.6 		1.48%
5167.1 		2.43%
5292.5 		-1.48%
5214.2 		6.91%
5574.6 		-4.91%
5301.1 		-0.91%
5252.9 		-4.21%
5031.8 		1.49%
5106.7 		1.37%
5176.8 		6.49% 5767.51
2017 -4.72%
4932.4 		3.15%
5087.8 		3.87%
5284.5 		4.37%
5515.5 		4.71%
5775.1 		-1.26%
5702.4 		-3.15%
5522.8 		4.42%
5766.7 		-1.87%
5658.8 		4.21%
5896.8 		2.15%
6023.5 		-2.10%
5897.1 		13.91% 5957.26
2018 -2.09%
5773.7 		-0.65%
5736.38 		-1.64%
5642.2 		3.39%
5833.7 		1.10%
5898 		-0.29%
5880.7 		3.48%
6085.5 		2.88%
6261 		-2.84%
6083.2 		-5.10%
5773.2 		-0.60%
5738.7 		-1.17%
5671.7 		-3.82% 6153.25
2019 3.13%
5849.2 		6.01%
6200.8 		1.30%
6281.4 		2.80%
6457.3 		0.09%
6462.9 		4.47%
6751.6 		3.40%
6981.1 		-2.70%
6792.3 		-0.69%
6745.4 		2.97%
6945.9 		4.04%
7226.2 		-3.76%
6954.7 		22.62% 6355.69
2020 1.95%
7090.2 		-8.50%
6487.5 		-23.17%
4984.3 		12.70%
5617.5 		3.69%
5825 		-1.73%
5724.2 		-3.70%
5512.4 		4.34%
5751.9 		-0.70%
5711.4 		-3.92%
5487.4 		12.22%
6158.2 		-2.99%
5973.8 		-14.10% 6564.79
2021 -2.99%
5794.9 		-1.84%
5688.1 		3.10%
5864.3 		4.26%
6114 		-1.03%
6051.2 		2.52%
6203.4 		4.25%
6466.8 		2.45%
6625 		-0.83%
6570.2 		-3.25%
6356.6 		0.93%
6415.6 		3.58%
6645.4 		11.24% 6780.77
2022 -7.59%
6141.3 		0.08%
6146.1 		3.97%
6390.1 		3.44%
6610.2 		-0.50%
6577.2 		-4.97%
6250.5 		3.54%
6471.7 		0.96%
6534 		-10.40%
5854.4 		6.51%
6235.4 		5.81%
6597.9 		-5.51%
6234.6 		-6.18% 7003.86
2023 4.75%
6530.9 		1.41%
6623 		-0.42%
6595.5 		4.42%
6887.1 		-0.76%
6834.9 		-0.56%
6796.6 		2.37%
6957.8 		-2.43%
6788.5 		-3.79%
6531 		-6.45%
6109.5 		6.58%
6511.7 		5.44%
6865.9 		10.13% 7234.29
2024 0.01%
6866.5 		2.33%
7026.2 		2.21%
7181.2 		-3.96%
6896.6 		-0.35%
6872.5 		-0.89%
6811.5 		5.65%
7196.1 		3.52%
7449.5 		-0.03%
7446.9 		-2.61%
7252.8 		5.72%
7667.5 		0.00%
7590.7 		10.56% 7472.30
Data Source: Yahoo

Performance

Today’s Low
7546.30
Today’s High
7637.20
52W Low
6653.20
52W High
7781.60
Today Open
7624.2
Prev. Close
7624.2
Volume
0

S&P/ASX 200 Industrials historical chart

52-Week Range
6653.2 - 7781.6
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
ASX
Message Board Id
finmb_INDEXAXNJ
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
7546.3 - 7637.2
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
^AXNJ

S&P/ASX 200 Industrials Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Dec 2024 7590.707624.207637.207546.300.000.00%
20 Dec 2024 7590.707624.207637.207546.30-33.50-0.44%
19 Dec 2024 7624.207676.107676.107540.90-51.90-0.68%
18 Dec 2024 7676.107617.507696.207609.1058.600.77%
17 Dec 2024 7617.507516.707630.107512.60100.801.34%
16 Dec 2024 7516.707538.907557.007514.40-22.20-0.29%
13 Dec 2024 7538.907540.607550.007476.00-1.70-0.02%
12 Dec 2024 7540.607598.407625.707493.10-57.80-0.76%
11 Dec 2024 7598.407677.007684.107593.10-78.60-1.02%
10 Dec 2024 7677.007709.007724.807645.20-32.00-0.42%
09 Dec 2024 7709.007691.507715.207669.3017.500.23%
06 Dec 2024 7691.507762.107762.107691.50-70.60-0.91%
05 Dec 2024 7762.107724.807780.407724.8037.300.48%
04 Dec 2024 7724.807747.807750.507701.00-23.00-0.30%
03 Dec 2024 7747.807676.807770.307676.8071.000.92%
02 Dec 2024 7676.807667.507706.907661.109.300.12%
29 Nov 2024 7667.507710.807710.807667.50-43.30-0.56%
28 Nov 2024 7710.807732.707756.307710.80-21.90-0.28%
27 Nov 2024 7732.707702.407757.307685.4030.300.39%
26 Nov 2024 7702.407720.007781.607702.40-17.60-0.23%
25 Nov 2024 7720.007660.207746.407660.2059.800.78%
22 Nov 2024 7660.207572.407674.407572.4087.801.16%
21 Nov 2024 7572.407575.207589.507546.00-2.80-0.04%
20 Nov 2024 7575.207675.707675.707572.00-100.50-1.31%
19 Nov 2024 7675.707568.507732.007568.50107.201.42%
18 Nov 2024 7568.507558.907579.707508.709.600.13%
15 Nov 2024 7558.907466.307567.807466.3092.601.24%
14 Nov 2024 7466.307454.807490.807436.5011.500.15%
13 Nov 2024 7454.807534.907534.907450.10-80.10-1.06%
12 Nov 2024 7534.907506.407542.807486.9028.500.38%
11 Nov 2024 7506.407490.707524.607484.6015.700.21%
08 Nov 2024 7490.707469.507556.207469.50-26.00-0.35%
07 Nov 2024 7516.707469.507518.007469.50122.001.65%
06 Nov 2024 7394.707319.107423.007319.1075.601.03%
05 Nov 2024 7319.107326.607329.207287.90-7.50-0.10%
04 Nov 2024 7326.607225.707356.907225.70100.901.40%
01 Nov 2024 7225.707252.807252.807201.50-27.10-0.37%
31 Oct 2024 7252.807285.607290.607210.20-32.80-0.45%
30 Oct 2024 7285.607350.207356.807270.90-64.60-0.88%
29 Oct 2024 7350.207340.207374.507340.2010.000.14%
28 Oct 2024 7340.207311.607342.807298.3028.600.39%
25 Oct 2024 7311.607358.307371.107306.10-46.70-0.63%
24 Oct 2024 7358.307400.707400.707331.50-42.40-0.57%
23 Oct 2024 7400.707386.907435.407386.9013.800.19%
22 Oct 2024 7386.907490.107490.107372.90-103.20-1.38%
21 Oct 2024 7490.107472.307513.907457.1017.800.24%
18 Oct 2024 7472.307565.607565.607465.30-93.30-1.23%
17 Oct 2024 7565.607429.207574.607429.20136.401.84%
16 Oct 2024 7429.207513.007520.407429.20-83.80-1.12%
15 Oct 2024 7513.007433.007513.107433.0080.001.08%
14 Oct 2024 7433.007438.507475.707421.60-5.50-0.07%
11 Oct 2024 7438.507430.007447.907416.908.500.11%
10 Oct 2024 7430.007440.707449.907401.60-10.70-0.14%
09 Oct 2024 7440.707377.807452.107377.8062.900.85%
08 Oct 2024 7377.807384.107401.807364.10-6.30-0.09%
07 Oct 2024 7384.107358.107384.507332.8026.000.35%
04 Oct 2024 7358.107382.207382.207308.90-24.10-0.33%
03 Oct 2024 7382.207360.007396.007353.6022.200.30%
02 Oct 2024 7360.007404.307414.307356.20-44.30-0.60%
01 Oct 2024 7404.307446.907446.907387.00-42.60-0.57%
30 Sep 2024 7446.907402.407454.707402.4044.500.60%
27 Sep 2024 7402.407433.307450.607390.10-30.90-0.42%
26 Sep 2024 7433.307373.307435.407373.3060.000.81%
25 Sep 2024 7373.307408.007448.607373.10-34.70-0.47%
24 Sep 2024 7408.007409.807419.107379.00-1.80-0.02%
23 Sep 2024 7409.807433.307433.307376.00-23.50-0.32%
20 Sep 2024 7433.307429.107461.007406.804.200.06%
19 Sep 2024 7429.107528.207528.207398.00-99.10-1.32%
18 Sep 2024 7528.207535.407540.207509.40-7.20-0.10%
17 Sep 2024 7535.407508.607537.607507.3026.800.36%
16 Sep 2024 7508.607506.107555.307506.102.500.03%
13 Sep 2024 7506.107459.307506.107454.0046.800.63%
12 Sep 2024 7459.307386.007470.807386.0073.300.99%
11 Sep 2024 7386.007402.107402.107356.50-16.10-0.22%
10 Sep 2024 7402.107394.007413.107385.408.100.11%
09 Sep 2024 7394.007436.007436.007358.30-42.00-0.56%
06 Sep 2024 7436.007417.907444.107382.5018.100.24%
05 Sep 2024 7417.907405.807446.507392.8012.100.16%
04 Sep 2024 7405.807453.307459.407390.40-47.50-0.64%
03 Sep 2024 7453.307481.807484.607428.80-28.50-0.38%
02 Sep 2024 7481.807449.507493.807399.5032.300.43%
30 Aug 2024 7449.507328.607470.107321.90120.901.65%
29 Aug 2024 7328.607308.407328.607265.5020.200.28%
28 Aug 2024 7308.407319.707319.707265.50-11.30-0.15%
27 Aug 2024 7319.707371.307376.207292.80-51.60-0.70%
26 Aug 2024 7371.307368.907405.507350.502.400.03%
23 Aug 2024 7368.907374.807376.707330.00-5.90-0.08%
22 Aug 2024 7374.807281.407394.907281.4093.401.28%
21 Aug 2024 7281.407194.307300.207194.3087.101.21%
20 Aug 2024 7194.307201.907242.707173.30-7.60-0.11%
19 Aug 2024 7201.907214.407214.407160.80-12.50-0.17%
16 Aug 2024 7214.407143.007227.507143.0071.401.00%
15 Aug 2024 7143.007061.707147.707061.7081.301.15%
14 Aug 2024 7061.706992.807093.506992.8068.900.99%
13 Aug 2024 6992.806968.906999.306933.0023.900.34%
12 Aug 2024 6968.906955.806994.206955.4013.100.19%
09 Aug 2024 6955.806861.606963.106861.6094.201.37%
08 Aug 2024 6861.606909.306911.106851.50-47.70-0.69%
07 Aug 2024 6909.306860.006944.906825.1049.300.72%
06 Aug 2024 6860.006809.306903.406801.8050.700.74%
05 Aug 2024 6809.307056.807056.806809.30-247.50-3.51%
02 Aug 2024 7056.807179.507179.507037.50-122.70-1.71%
01 Aug 2024 7179.507196.107212.807163.80-16.60-0.23%
31 Jul 2024 7196.107074.707205.907074.70121.401.72%
30 Jul 2024 7074.707088.207088.207025.30-13.50-0.19%
29 Jul 2024 7088.207015.107088.207015.1073.101.04%
26 Jul 2024 7015.106968.207037.706968.2046.900.67%
25 Jul 2024 6968.207041.207041.206967.80-73.00-1.04%
24 Jul 2024 7041.207042.907063.907016.50-1.70-0.02%
23 Jul 2024 7042.906950.407060.806950.4092.501.33%
22 Jul 2024 6950.406968.606968.606924.70-18.20-0.26%
19 Jul 2024 6968.607000.807000.806907.40-32.20-0.46%
18 Jul 2024 7000.807012.207033.306989.20-11.40-0.16%
17 Jul 2024 7012.206931.007038.606931.0081.201.17%
16 Jul 2024 6931.006915.806948.306915.2015.200.22%
15 Jul 2024 6915.806898.706955.206898.7017.100.25%
12 Jul 2024 6898.706866.706921.006866.7032.000.47%
11 Jul 2024 6866.706800.406881.406800.4066.300.97%
10 Jul 2024 6800.406790.706813.406766.509.700.14%
09 Jul 2024 6790.706745.606802.806745.6045.100.67%
08 Jul 2024 6745.606771.506773.006732.70-25.90-0.38%
05 Jul 2024 6771.506784.906785.606745.10-13.40-0.20%
04 Jul 2024 6784.906739.606818.306739.6045.300.67%
03 Jul 2024 6739.606762.606774.306723.80-23.00-0.34%
02 Jul 2024 6762.606786.606787.306750.30-24.00-0.35%
01 Jul 2024 6786.606811.506811.506743.90-24.90-0.37%
28 Jun 2024 6811.506804.906867.106803.506.600.10%
27 Jun 2024 6804.906850.806850.806661.70-45.90-0.67%
26 Jun 2024 6850.806907.506907.506805.40-56.70-0.82%
25 Jun 2024 6907.506864.906909.806864.9042.600.62%
24 Jun 2024 6864.906816.506874.306816.5048.400.71%
21 Jun 2024 6816.506825.706851.606783.00-9.20-0.13%
20 Jun 2024 6825.706824.806843.606805.400.900.01%
19 Jun 2024 6824.806866.806877.006817.10-42.00-0.61%
18 Jun 2024 6866.806766.306866.806766.30100.501.49%
17 Jun 2024 6766.306833.206838.706766.30-66.90-0.98%
14 Jun 2024 6833.206886.306886.306807.50-53.10-0.77%
13 Jun 2024 6886.306851.206911.106851.2035.100.51%
12 Jun 2024 6851.206911.606911.606851.20-60.40-0.87%
11 Jun 2024 6911.607003.807003.806906.50-92.20-1.32%
07 Jun 2024 7003.806997.807025.106985.006.000.09%
06 Jun 2024 6997.806939.807033.706939.8058.000.84%
05 Jun 2024 6939.806889.706971.306887.9050.100.73%
04 Jun 2024 6889.706911.306918.306889.70-21.60-0.31%
03 Jun 2024 6911.306872.506945.006872.5038.800.56%
31 May 2024 6872.506782.206872.506782.2090.301.33%
30 May 2024 6782.206763.706801.106726.7018.500.27%
29 May 2024 6763.706892.606892.606741.60-128.90-1.87%
28 May 2024 6892.606963.106976.106892.60-70.50-1.01%
27 May 2024 6963.106896.606964.506896.6066.500.96%
24 May 2024 6896.606948.106948.106859.20-51.50-0.74%
23 May 2024 6948.106899.806948.106862.9048.300.70%
22 May 2024 6899.806866.106916.906860.4033.700.49%
21 May 2024 6866.106821.006894.306820.2045.100.66%
20 May 2024 6821.006834.706882.406821.00-13.70-0.20%
17 May 2024 6834.706909.406909.406834.70-74.70-1.08%
16 May 2024 6909.406846.006968.506846.0063.400.93%
15 May 2024 6846.006889.406928.706846.00-43.40-0.63%
14 May 2024 6889.406950.706964.006886.60-61.30-0.88%
13 May 2024 6950.706961.406982.306938.50-10.70-0.15%
10 May 2024 6961.406971.307004.406954.90-9.90-0.14%
09 May 2024 6971.307015.307022.606958.90-44.00-0.63%
08 May 2024 7015.306964.607026.806954.9050.700.73%
07 May 2024 6964.606856.406964.606856.40108.201.58%
06 May 2024 6856.406868.506877.406836.60-12.10-0.18%
03 May 2024 6868.506842.206875.906837.9026.300.38%
02 May 2024 6842.206811.006878.406811.0031.200.46%
01 May 2024 6811.006896.606896.606786.70-85.60-1.24%
30 Apr 2024 6896.606933.206934.906875.10-36.60-0.53%
29 Apr 2024 6933.206849.106937.406849.1084.101.23%
26 Apr 2024 6849.107004.407004.406842.50-155.30-2.22%
24 Apr 2024 7004.407043.407053.206981.90-39.00-0.55%
23 Apr 2024 7043.407063.807063.806994.40-20.40-0.29%
22 Apr 2024 7063.806958.707069.306958.70105.101.51%
19 Apr 2024 6958.707031.507031.506893.60-72.80-1.04%
18 Apr 2024 7031.507003.507050.106993.7028.000.40%
17 Apr 2024 7003.507008.007029.506975.20-4.50-0.06%
16 Apr 2024 7008.007106.107106.106982.90-98.10-1.38%
15 Apr 2024 7106.107169.407169.407095.60-63.30-0.88%
12 Apr 2024 7169.407192.707192.707153.90-23.30-0.32%
11 Apr 2024 7192.707223.107223.107130.80-30.40-0.42%
10 Apr 2024 7223.107168.707231.207168.7054.400.76%
09 Apr 2024 7168.707129.207183.107126.3039.500.55%
08 Apr 2024 7129.207082.607150.007073.2046.600.66%
05 Apr 2024 7082.607124.207124.207057.70-41.60-0.58%
04 Apr 2024 7124.207079.507124.207077.0044.700.63%
03 Apr 2024 7079.507132.007142.007062.00-52.50-0.74%
02 Apr 2024 7132.007181.207181.207110.30-49.20-0.69%
28 Mar 2024 7181.207103.807191.207103.8077.401.09%
27 Mar 2024 7103.807018.407105.107018.4085.401.22%
26 Mar 2024 7018.407050.307050.307007.40-31.90-0.45%
25 Mar 2024 7050.307038.107072.607037.0012.200.17%
22 Mar 2024 7038.107027.107041.006994.6011.000.16%
21 Mar 2024 7027.106941.607028.806941.6085.501.23%
20 Mar 2024 6941.606945.706980.406933.00-4.10-0.06%
19 Mar 2024 6945.706958.406968.406899.90-12.70-0.18%
18 Mar 2024 6958.406943.506965.906914.8014.900.21%
15 Mar 2024 6943.507000.407000.406902.50-56.90-0.81%
14 Mar 2024 7000.406998.107014.506978.102.300.03%
13 Mar 2024 6998.107027.207027.206985.30-29.10-0.41%
12 Mar 2024 7027.207047.207062.406996.90-20.00-0.28%
11 Mar 2024 7047.207135.607135.607035.00-88.40-1.24%
08 Mar 2024 7135.607137.107155.507108.50-1.50-0.02%
07 Mar 2024 7137.107043.407137.107043.4093.701.33%
06 Mar 2024 7043.407026.507048.607016.4016.900.24%
05 Mar 2024 7026.507020.507034.206974.306.000.09%
04 Mar 2024 7020.507049.207051.106991.10-28.70-0.41%
01 Mar 2024 7049.207026.207063.707023.6023.000.33%
29 Feb 2024 7026.206993.207051.306983.3033.000.47%
28 Feb 2024 6993.206986.007015.406950.007.200.10%
27 Feb 2024 6986.006961.906997.606931.1024.100.35%
26 Feb 2024 6961.907012.307014.706924.00-50.40-0.72%
23 Feb 2024 7012.307000.707050.206979.6011.600.17%
22 Feb 2024 7000.706973.607021.706959.90-5.10-0.07%
21 Feb 2024 7005.806973.607021.706959.905.100.07%
20 Feb 2024 7000.706987.907012.006960.4012.800.18%
19 Feb 2024 6987.906963.007005.706963.0024.900.36%
16 Feb 2024 6963.006934.306994.206931.3028.700.41%
15 Feb 2024 6934.306852.306934.306852.0082.001.20%
14 Feb 2024 6852.306834.806861.906803.4017.500.26%
13 Feb 2024 6834.806859.206887.706834.80-24.40-0.36%
12 Feb 2024 6859.206842.306896.106842.3016.900.25%
09 Feb 2024 6842.306842.806860.506814.80-0.50-0.01%
08 Feb 2024 6842.806839.906882.806838.40-9.10-0.13%
07 Feb 2024 6851.906839.906882.806839.9058.200.86%
06 Feb 2024 6793.706834.006834.006764.80-40.30-0.59%
05 Feb 2024 6834.006861.806861.806788.50-27.80-0.41%
02 Feb 2024 6861.806761.606861.806761.60100.201.48%
01 Feb 2024 6761.606866.506866.506742.30-104.90-1.53%
31 Jan 2024 6866.506797.506866.506778.7069.001.02%
30 Jan 2024 6797.506820.806840.706789.50-23.30-0.34%
29 Jan 2024 6820.806791.306841.306788.5030.900.46%
25 Jan 2024 6789.906794.606798.706763.20-4.70-0.07%
24 Jan 2024 6794.606808.706816.406784.30-14.10-0.21%
23 Jan 2024 6808.706791.506821.506775.6017.200.25%
22 Jan 2024 6791.506733.506791.506731.0075.801.13%
19 Jan 2024 6715.706660.606748.506660.6055.100.83%
18 Jan 2024 6660.606710.006714.406653.20-73.70-1.09%
17 Jan 2024 6734.306723.006741.206688.8011.300.17%
16 Jan 2024 6723.006798.406798.406714.50-75.40-1.11%
15 Jan 2024 6798.406827.906831.106798.40-26.20-0.38%
12 Jan 2024 6824.606868.506868.506812.20-43.90-0.64%
11 Jan 2024 6868.506850.106871.206812.1018.400.27%
10 Jan 2024 6850.106895.806895.806835.70-45.70-0.66%
09 Jan 2024 6895.806813.906907.406813.9093.701.38%
08 Jan 2024 6802.106831.206840.406792.70-29.10-0.43%
05 Jan 2024 6831.206824.406848.106821.106.800.10%
04 Jan 2024 6824.406817.406842.106802.107.000.10%
03 Jan 2024 6817.406886.906886.906810.80-69.50-1.01%
02 Jan 2024 6886.906865.906897.006857.6021.000.31%
29 Dec 2023 6865.906887.106887.106847.80-21.20-0.31%
28 Dec 2023 6887.106865.206905.706834.8021.900.32%
27 Dec 2023 6865.206830.806905.006830.8034.400.50%
22 Dec 2023 6830.806854.206861.406828.70-23.40-0.34%
21 Dec 2023 6854.206826.406877.406823.1027.800.41%
20 Dec 2023 6826.406789.006840.806789.0037.400.55%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 937.50
52-Week Low Change % 0.14%
52-Week High Change -190.90
52-Week High Change % -0.02%

Stock Price Average

50 Day Average 7533.24
50 Day Average Change 57.46
50 Day Average Change % 0.01%
200 Day Average 7188.39
200 Day Average Change 402.31
200 Day Average Change % 0.06%

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.