^AXSJ
Home>Equity>S&P/ASX 200 Cons Staples
SHARE twitter icon webp whatsapp icon webp

S&P/ASX 200 Cons Staples
S&P/ASX 200 Cons Staples [XSJ]

11668.90
-72.00  (-0.61%)
AUD
Currency
-4.65%
CAGR (3 year)
-1.55%
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
11740.4
Low
11610.3
Returns
-0.61%

S&P/ASX 200 Cons Staples Historical Data

 - CAGR 0.85%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2013


6.56%
10578.08 		-8.53%
9675.36 		-0.37%
9639.85 		1.06%
9741.74 		2.42%
9977.52 		-0.59%
9919.09 		2.54%
10171.49 		-2.85%
9881.3 		1.36%
10015.98 		10578.08
2014 -3.08%
9707.5 		3.45%
10042.17 		-2.94%
9746.7 		3.12%
10050.37 		1.92%
10243.55 		-4.59%
9773.38 		4.56%
10218.66 		-1.63%
10052.35 		-4.36%
9613.86 		4.97%
10091.98 		-8.30%
9254.75 		-0.88%
9173.1 		-8.42% 10667.99
2015 3.53%
9496.7 		-0.01%
9496 		-1.47%
9356.3 		-0.41%
9317.6 		-2.21%
9111.5 		-7.80%
8400.7 		7.50%
9030.4 		-5.54%
8530.5 		-2.58%
8310.1 		0.38%
8341.8 		-1.64%
8205.2 		7.11%
8788.4 		-4.19% 10758.67
2016 -0.16%
8774.4 		-5.70%
8273.9 		2.29%
8463.6 		1.34%
8577 		-0.85%
8504.2 		-4.10%
8155.5 		8.52%
8850.5 		0.82%
8923.4 		1.09%
9020.5 		-3.95%
8664.2 		0.57%
8713.2 		1.79%
8869.5 		0.92% 10850.12
2017 -1.03%
8778.4 		4.86%
9204.7 		4.83%
9649.4 		-2.58%
9400.1 		-0.48%
9355.4 		-2.65%
9107.2 		1.02%
9200.1 		3.82%
9551.3 		-2.53%
9309.4 		4.93%
9768.8 		3.19%
10080.9 		1.57%
10239.5 		15.45% 10942.35
2018 -0.10%
10229.5 		1.09%
10340.5 		-2.28%
10105 		5.77%
10687.9 		-0.35%
10650 		6.15%
11305.3 		-0.54%
11244.3 		1.73%
11438.4 		-3.30%
11060.4 		-4.79%
10530.6 		-3.14%
10200 		1.43%
10345.9 		1.04% 11035.36
2019 2.78%
10633.8 		-2.34%
10385.1 		3.65%
10764.2 		7.35%
11555 		-4.22%
11067.8 		3.02%
11402 		9.72%
12510 		-0.48%
12450.3 		0.78%
12547.3 		-2.20%
12271.3 		8.24%
13281.9 		-8.10%
12206 		17.98% 11129.16
2020 8.20%
13207.1 		-7.55%
12210.6 		-4.37%
11676.4 		2.39%
11955.5 		-0.40%
11907.5 		5.09%
12513.8 		3.29%
12925.4 		-0.77%
12826.1 		-7.23%
11898.6 		4.75%
12464.1 		-0.73%
12373.7 		2.17%
12642.2 		3.57% 11223.76
2021 2.10%
12907.2 		-5.04%
12256.8 		2.32%
12541 		-2.55%
12221.4 		2.43%
12518.7 		5.32%
13184.9 		1.39%
13368.1 		6.53%
14241.5 		-4.43%
13610.4 		-2.29%
13298.4 		4.40%
13882.9 		-2.44%
13543.9 		7.13% 11319.16
2022 -9.59%
12245.4 		5.57%
12926.9 		3.28%
13351.3 		3.29%
13790.8 		-6.67%
12870.3 		0.21%
12897.1 		4.34%
13456.6 		-2.65%
13100.4 		-5.81%
12339.1 		-0.19%
12316 		3.78%
12781.5 		-1.87%
12542.6 		-7.39% 11415.37
2023 5.93%
13286.1 		0.90%
13405.8 		-0.70%
13311.5 		1.77%
13546.8 		-4.61%
12922.9 		2.87%
13293.9 		-1.14%
13142.4 		-4.13%
12599.7 		-2.22%
12319.9 		-3.96%
11831.7 		-0.88%
11728.1 		4.97%
12310.6 		-1.85% 11512.40
2024 -0.01%
12309.6 		-1.17%
12165.2 		1.58%
12357.9 		-3.29%
11951.4 		-0.98%
11833.8 		4.60%
12378 		3.79%
12847.7 		0.01%
12848.5 		-2.98%
12465.1 		-6.99%
11594 		1.00%
11710 		0.00%
11668.9 		-5.21% 11610.26
Data Source: Yahoo

Performance

Today’s Low
11610.30
Today’s High
11744.10
52W Low
11236.10
52W High
13006.20
Today Open
11740.9
Prev. Close
11740.9
Volume
0

S&P/ASX 200 Cons Staples historical chart

52-Week Range
11236.1 - 13006.2
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
ASX
Message Board Id
finmb_INDEXAXSJ
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
11610.3 - 11744.1
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
^AXSJ

S&P/ASX 200 Cons Staples Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Dec 2024 11668.9011740.9011744.1011610.300.000.00%
20 Dec 2024 11668.9011740.9011744.1011610.30-72.00-0.61%
19 Dec 2024 11740.9011818.3011818.3011681.70-77.40-0.65%
18 Dec 2024 11818.3011843.8011843.8011784.20-25.50-0.22%
17 Dec 2024 11843.8011798.8011880.5011770.7045.000.38%
16 Dec 2024 11798.8011786.9011833.7011757.8011.900.10%
13 Dec 2024 11786.9011810.0011814.6011743.30-23.10-0.20%
12 Dec 2024 11810.0011842.6011868.8011780.20-32.60-0.28%
11 Dec 2024 11842.6011882.2011882.2011806.50-39.60-0.33%
10 Dec 2024 11882.2011797.2011888.3011790.8085.000.72%
09 Dec 2024 11797.2011777.3011855.4011752.2019.900.17%
06 Dec 2024 11777.3011871.4011871.4011763.80-94.10-0.79%
05 Dec 2024 11871.4011774.0011877.2011773.4097.400.83%
04 Dec 2024 11774.0011838.1011851.1011702.30-64.10-0.54%
03 Dec 2024 11838.1011746.4011897.8011746.4091.700.78%
02 Dec 2024 11746.4011710.0011823.6011709.2036.400.31%
29 Nov 2024 11710.0011745.8011747.3011669.10-35.80-0.30%
28 Nov 2024 11745.8011702.9011790.0011692.0042.900.37%
27 Nov 2024 11702.9011658.0011712.3011652.6044.900.39%
26 Nov 2024 11658.0011538.0011702.5011538.00120.001.04%
25 Nov 2024 11538.0011532.1011680.2011532.105.900.05%
22 Nov 2024 11532.1011443.7011628.4011443.7088.400.77%
21 Nov 2024 11443.7011522.4011570.6011439.40-78.70-0.68%
20 Nov 2024 11522.4011583.5011611.9011505.70-61.10-0.53%
19 Nov 2024 11583.5011532.0011663.5011499.1051.500.45%
18 Nov 2024 11532.0011311.6011551.2011303.30220.401.95%
15 Nov 2024 11311.6011259.9011357.1011259.9051.700.46%
14 Nov 2024 11259.9011275.6011321.7011236.10-15.70-0.14%
13 Nov 2024 11275.6011366.2011366.2011248.20-90.60-0.80%
12 Nov 2024 11366.2011406.0011421.8011320.00-39.80-0.35%
11 Nov 2024 11406.0011620.2011620.2011391.40-214.20-1.84%
08 Nov 2024 11620.2011519.9011657.4011519.9039.500.34%
07 Nov 2024 11580.7011519.9011596.3011519.9046.400.40%
06 Nov 2024 11534.3011487.9011603.1011487.6046.400.40%
05 Nov 2024 11487.9011553.2011563.7011455.60-65.30-0.57%
04 Nov 2024 11553.2011536.3011613.2011532.1016.900.15%
01 Nov 2024 11536.3011594.0011594.0011488.50-57.70-0.50%
31 Oct 2024 11594.0011787.7011820.8011561.80-193.70-1.64%
30 Oct 2024 11787.7012222.6012231.5011752.30-434.90-3.56%
29 Oct 2024 12222.6012178.9012246.6012170.6043.700.36%
28 Oct 2024 12178.9012204.0012243.1012149.00-25.10-0.21%
25 Oct 2024 12204.0012350.4012352.7012202.80-146.40-1.19%
24 Oct 2024 12350.4012315.4012414.7012300.3035.000.28%
23 Oct 2024 12315.4012154.3012338.0012150.70161.101.33%
22 Oct 2024 12154.3012225.4012225.4012086.90-71.10-0.58%
21 Oct 2024 12225.4012202.9012274.4012191.5023.500.19%
18 Oct 2024 12201.9012243.9012269.1012185.80-42.00-0.34%
17 Oct 2024 12243.9012226.4012345.9012203.2017.500.14%
16 Oct 2024 12226.4012369.4012373.0012226.40-143.00-1.16%
15 Oct 2024 12369.4012407.8012438.3012364.50-38.40-0.31%
14 Oct 2024 12407.8012415.0012454.4012374.10-7.20-0.06%
11 Oct 2024 12415.0012450.4012458.7012406.40-35.40-0.28%
10 Oct 2024 12450.4012457.6012523.1012399.80-7.20-0.06%
09 Oct 2024 12457.6012336.6012484.0012329.70121.000.98%
08 Oct 2024 12336.6012354.7012411.1012285.40-18.10-0.15%
07 Oct 2024 12354.7012293.6012359.5012266.9061.100.50%
04 Oct 2024 12293.6012365.1012365.1012219.10-71.50-0.58%
03 Oct 2024 12365.1012381.2012411.5012338.70-16.10-0.13%
02 Oct 2024 12381.2012482.9012482.9012355.20-101.70-0.81%
01 Oct 2024 12482.9012465.1012556.6012441.5017.800.14%
30 Sep 2024 12465.1012491.6012560.8012465.10-26.50-0.21%
27 Sep 2024 12491.6012379.3012494.1012360.80112.300.91%
26 Sep 2024 12379.3012200.2012424.0012200.20179.101.47%
25 Sep 2024 12200.2012158.3012250.6012149.6041.900.34%
24 Sep 2024 12158.3012388.4012388.4012092.80-230.10-1.86%
23 Sep 2024 12388.4012745.5012745.5012325.10-357.10-2.80%
20 Sep 2024 12745.5012782.3012821.8012745.50-36.80-0.29%
19 Sep 2024 12782.3012790.4012840.7012719.60-8.10-0.06%
18 Sep 2024 12790.4012791.0012833.8012734.60-0.600.00%
17 Sep 2024 12791.0012779.7012810.4012727.8011.300.09%
16 Sep 2024 12779.7012731.8012840.9012728.0047.900.38%
13 Sep 2024 12731.8012727.0012794.5012709.104.800.04%
12 Sep 2024 12727.0012697.5012774.8012692.7029.500.23%
11 Sep 2024 12697.5012691.5012729.0012628.206.000.05%
10 Sep 2024 12691.5012662.7012759.9012662.7028.800.23%
09 Sep 2024 12662.7012629.5012664.9012550.2033.200.26%
06 Sep 2024 12629.5012529.1012667.6012519.60100.400.80%
05 Sep 2024 12529.1012502.3012559.8012472.0026.800.21%
04 Sep 2024 12502.3012651.9012651.9012447.50-149.60-1.18%
03 Sep 2024 12651.9012898.8012898.8012629.80-246.90-1.91%
02 Sep 2024 12898.8012848.5012915.6012768.5050.300.39%
30 Aug 2024 12848.5012850.1012891.0012778.60-1.60-0.01%
29 Aug 2024 12850.1012997.7013006.2012761.90-147.60-1.14%
28 Aug 2024 12997.7012818.0012997.7012788.00179.701.40%
27 Aug 2024 12818.0012811.3012932.1012775.006.700.05%
26 Aug 2024 12811.3012920.8012929.3012771.20-109.50-0.85%
23 Aug 2024 12920.8012867.8012920.8012826.3053.000.41%
22 Aug 2024 12867.8012840.6012925.5012840.6027.200.21%
21 Aug 2024 12840.6012778.6012840.6012742.9062.000.49%
20 Aug 2024 12778.6012793.0012809.4012716.30-14.40-0.11%
19 Aug 2024 12793.0012900.0012900.0012699.90-107.00-0.83%
16 Aug 2024 12900.0012814.3012927.9012814.3085.700.67%
15 Aug 2024 12814.3012717.0012846.0012716.7097.300.77%
14 Aug 2024 12717.0012625.5012732.5012625.5091.500.72%
13 Aug 2024 12625.5012654.8012693.3012614.80-29.30-0.23%
12 Aug 2024 12654.8012620.9012734.0012620.9033.900.27%
09 Aug 2024 12620.9012558.3012669.7012550.6062.600.50%
08 Aug 2024 12558.3012497.3012576.1012483.7061.000.49%
07 Aug 2024 12497.3012462.4012527.7012385.7034.900.28%
06 Aug 2024 12462.4012422.9012486.4012297.6039.500.32%
05 Aug 2024 12422.9012736.0012736.0012416.90-313.10-2.46%
02 Aug 2024 12736.0012899.0012899.0012701.70-163.00-1.26%
01 Aug 2024 12899.0012847.7012975.4012844.0051.300.40%
31 Jul 2024 12847.7012750.3012847.7012749.5097.400.76%
30 Jul 2024 12750.3012752.8012780.3012680.50-2.50-0.02%
29 Jul 2024 12752.8012645.0012752.8012645.00107.800.85%
26 Jul 2024 12645.0012673.0012733.6012620.00-28.00-0.22%
25 Jul 2024 12673.0012750.2012758.0012661.60-77.20-0.61%
24 Jul 2024 12750.2012817.0012817.0012707.70-66.80-0.52%
23 Jul 2024 12817.0012797.3012869.7012782.1019.700.15%
22 Jul 2024 12797.3012714.5012797.3012645.3082.800.65%
19 Jul 2024 12714.5012775.1012775.1012637.70-60.60-0.47%
18 Jul 2024 12775.1012749.8012812.2012718.2025.300.20%
17 Jul 2024 12749.8012594.5012765.5012594.50155.301.23%
16 Jul 2024 12594.5012595.9012636.0012571.20-1.40-0.01%
15 Jul 2024 12595.9012534.0012669.4012534.0061.900.49%
12 Jul 2024 12534.0012532.1012643.6012499.601.900.02%
11 Jul 2024 12532.1012422.9012550.4012422.90109.200.88%
10 Jul 2024 12422.9012391.6012435.4012347.1031.300.25%
09 Jul 2024 12391.6012351.2012445.3012351.2040.400.33%
08 Jul 2024 12351.2012368.9012372.8012319.20-17.70-0.14%
05 Jul 2024 12368.9012326.6012378.1012304.5039.400.32%
04 Jul 2024 12329.5012275.5012366.8012275.5054.000.44%
03 Jul 2024 12275.5012231.7012289.4012228.0043.800.36%
02 Jul 2024 12231.7012279.0012322.3012224.40-47.30-0.39%
01 Jul 2024 12279.0012378.0012378.0012233.10-99.00-0.80%
28 Jun 2024 12378.0012437.4012515.0012373.10-59.40-0.48%
27 Jun 2024 12437.4012440.4012442.2012262.40-3.00-0.02%
26 Jun 2024 12440.4012474.8012478.3012365.60-34.40-0.28%
25 Jun 2024 12474.8012332.4012478.5012326.40142.401.15%
24 Jun 2024 12332.4012387.8012417.9012261.50-55.40-0.45%
21 Jun 2024 12387.8012305.3012450.3012297.0082.500.67%
20 Jun 2024 12305.3012355.8012356.1012273.80-50.50-0.41%
19 Jun 2024 12355.8012298.9012363.0012275.0056.900.46%
18 Jun 2024 12298.9012206.0012312.4012206.0092.900.76%
17 Jun 2024 12206.0012180.0012215.0012145.2026.000.21%
14 Jun 2024 12180.0012183.4012204.5012126.40-3.40-0.03%
13 Jun 2024 12183.4012143.5012201.3012131.2039.900.33%
12 Jun 2024 12143.5012167.5012182.2012091.60-24.00-0.20%
11 Jun 2024 12167.5012236.7012236.7012101.10-69.20-0.57%
07 Jun 2024 12236.7012152.1012245.9012131.6084.600.70%
06 Jun 2024 12152.1012069.1012158.6012069.1083.000.69%
05 Jun 2024 12069.1011882.4012082.1011882.40186.701.57%
04 Jun 2024 11882.4011859.6011909.9011854.1022.800.19%
03 Jun 2024 11859.6011833.8011927.7011833.8025.800.22%
31 May 2024 11833.8011612.5011833.8011612.50221.301.91%
30 May 2024 11612.5011646.0011655.1011587.10-33.50-0.29%
29 May 2024 11646.0011893.0011893.0011646.00-247.00-2.08%
28 May 2024 11893.0011870.6011917.3011869.0022.400.19%
27 May 2024 11870.6011714.4011886.4011714.40156.201.33%
24 May 2024 11714.4011895.1011895.1011706.80-180.70-1.52%
23 May 2024 11895.1011765.1011901.5011727.00130.001.10%
22 May 2024 11765.1011824.6011879.0011759.10-59.50-0.50%
21 May 2024 11824.6011797.1011882.4011787.0027.500.23%
20 May 2024 11797.1011864.5011882.2011797.10-67.40-0.57%
17 May 2024 11864.5011932.8011945.9011853.20-68.30-0.57%
16 May 2024 11932.8011759.1011963.7011759.10173.701.48%
15 May 2024 11759.1011696.2011792.6011696.2062.900.54%
14 May 2024 11696.2011754.6011754.6011651.80-58.40-0.50%
13 May 2024 11754.6011698.4011760.0011688.2056.200.48%
10 May 2024 11698.4011713.5011745.4011661.50-15.10-0.13%
09 May 2024 11713.5011702.6011760.3011676.7010.900.09%
08 May 2024 11702.6011702.8011784.0011690.80-0.200.00%
07 May 2024 11702.8011584.2011708.1011584.20118.601.02%
06 May 2024 11584.2011598.7011636.6011575.40-14.50-0.13%
03 May 2024 11598.7011558.4011658.0011557.1040.300.35%
02 May 2024 11558.4011849.7011859.3011481.10-291.30-2.46%
01 May 2024 11849.7011951.4011982.1011849.70-101.70-0.85%
30 Apr 2024 11951.4011921.6011951.4011853.2029.800.25%
29 Apr 2024 11921.6011869.1011951.2011843.3052.500.44%
26 Apr 2024 11869.1011982.0011982.0011834.50-112.90-0.94%
24 Apr 2024 11982.0011946.9012014.6011929.6035.100.29%
23 Apr 2024 11946.9011918.6011994.1011911.0028.300.24%
22 Apr 2024 11918.6011744.0011945.7011744.00174.601.49%
19 Apr 2024 11744.0011833.5011833.5011695.40-89.50-0.76%
18 Apr 2024 11833.5011829.0011883.9011816.104.500.04%
17 Apr 2024 11829.0011817.4011865.0011817.0011.600.10%
16 Apr 2024 11817.4011962.2011962.2011740.70-144.80-1.21%
15 Apr 2024 11962.2011958.6011990.9011923.203.600.03%
12 Apr 2024 11958.6012070.8012070.8011934.00-112.20-0.93%
11 Apr 2024 12070.8012036.5012121.5011928.4034.300.28%
10 Apr 2024 12036.5012024.4012103.8012020.5012.100.10%
09 Apr 2024 12024.4012009.7012060.0011968.7014.700.12%
08 Apr 2024 12009.7012128.3012131.2011991.60-118.60-0.98%
05 Apr 2024 12128.3012212.8012212.8012064.00-84.50-0.69%
04 Apr 2024 12212.8012200.5012230.2012167.3012.300.10%
03 Apr 2024 12200.5012281.8012281.8012169.00-81.30-0.66%
02 Apr 2024 12281.8012357.9012385.0012237.50-76.10-0.62%
28 Mar 2024 12357.9012268.4012400.9012267.8089.500.73%
27 Mar 2024 12268.4012104.9012275.2012104.90163.501.35%
26 Mar 2024 12104.9012077.4012140.1012009.9027.500.23%
25 Mar 2024 12077.4012052.7012108.0012048.1024.700.20%
22 Mar 2024 12052.7012041.5012074.6012012.5011.200.09%
21 Mar 2024 12041.5011966.3012047.1011960.2075.200.63%
20 Mar 2024 11966.3012018.2012064.0011954.40-51.90-0.43%
19 Mar 2024 12018.2012119.9012137.9012004.90-101.70-0.84%
18 Mar 2024 12119.9012114.9012146.0012065.205.000.04%
15 Mar 2024 12114.9012170.3012170.3012066.20-55.40-0.46%
14 Mar 2024 12170.3012103.2012196.5012079.6067.100.55%
13 Mar 2024 12103.2012091.5012190.2012083.5011.700.10%
12 Mar 2024 12091.5012138.3012169.2012075.90-46.80-0.39%
11 Mar 2024 12138.3012188.1012188.1012066.50-49.80-0.41%
08 Mar 2024 12188.1012041.9012223.5012041.90146.201.21%
07 Mar 2024 12041.9011948.5012052.8011934.2093.400.78%
06 Mar 2024 11948.5012019.9012043.4011921.40-71.40-0.59%
05 Mar 2024 12019.9012147.6012149.0011991.60-127.70-1.05%
04 Mar 2024 12147.6012223.0012238.7012139.60-75.40-0.62%
01 Mar 2024 12223.0012165.2012263.4012152.5057.800.48%
29 Feb 2024 12165.2012097.0012227.3012097.0068.200.56%
28 Feb 2024 12097.0012196.0012225.4012086.40-99.00-0.81%
27 Feb 2024 12196.0011938.8012235.5011937.20257.202.15%
26 Feb 2024 11938.8011914.3011962.9011840.8024.500.21%
23 Feb 2024 11914.3011875.9012017.9011875.9038.400.32%
22 Feb 2024 11875.9011859.8011936.6011794.3062.100.53%
21 Feb 2024 11813.8011859.8011892.0011794.30-573.10-4.63%
20 Feb 2024 12386.9012353.2012411.5012289.2033.700.27%
19 Feb 2024 12353.2012334.7012399.3012296.0018.500.15%
16 Feb 2024 12334.7012382.7012451.3012255.20-48.00-0.39%
15 Feb 2024 12382.7012224.4012405.9012218.60158.301.29%
14 Feb 2024 12224.4012235.5012235.5012071.80-11.10-0.09%
13 Feb 2024 12235.5012261.6012324.8012203.90-26.10-0.21%
12 Feb 2024 12261.6012283.6012330.1012258.30-22.00-0.18%
09 Feb 2024 12283.6012291.3012326.6012277.10-5.80-0.05%
08 Feb 2024 12289.4012344.6012424.4012289.40-59.50-0.48%
07 Feb 2024 12348.9012344.6012424.4012344.200.000.00%
06 Feb 2024 12348.9012378.7012432.7012348.90-29.80-0.24%
05 Feb 2024 12378.7012500.4012500.4012368.50-121.70-0.97%
02 Feb 2024 12500.4012292.1012516.0012289.60208.301.69%
01 Feb 2024 12292.1012309.6012336.0012232.70-17.50-0.14%
31 Jan 2024 12309.6012185.8012309.6012124.10123.801.02%
30 Jan 2024 12185.8012222.8012273.6012174.30-37.00-0.30%
29 Jan 2024 12222.8012183.2012246.4012144.0043.600.36%
25 Jan 2024 12179.2012180.4012280.0012140.10-1.20-0.01%
24 Jan 2024 12180.4012263.8012268.1012169.00-83.40-0.68%
23 Jan 2024 12263.8012177.4012278.5012150.8086.400.71%
22 Jan 2024 12177.4012027.9012186.4012026.70159.701.33%
19 Jan 2024 12017.7011939.6012069.0011939.6078.100.65%
18 Jan 2024 11939.6011971.9011975.9011897.60-30.30-0.25%
17 Jan 2024 11969.9011945.1011991.2011902.1024.800.21%
16 Jan 2024 11945.1012109.5012110.0011924.60-164.40-1.36%
15 Jan 2024 12109.5012081.7012141.6012075.4030.600.25%
12 Jan 2024 12078.9012226.5012226.5012046.10-147.60-1.21%
11 Jan 2024 12226.5012204.9012283.0012158.7021.600.18%
10 Jan 2024 12204.9012308.9012351.9012173.80-104.00-0.84%
09 Jan 2024 12308.9012166.3012360.9012166.30148.401.22%
08 Jan 2024 12160.5012234.4012253.1012142.40-73.90-0.60%
05 Jan 2024 12234.4012225.1012269.6012195.409.300.08%
04 Jan 2024 12225.1012345.8012347.8012197.20-120.70-0.98%
03 Jan 2024 12345.8012358.9012389.9012302.30-13.10-0.11%
02 Jan 2024 12358.9012310.6012386.9012305.6048.300.39%
29 Dec 2023 12310.6012312.4012337.0012281.30-1.80-0.01%
28 Dec 2023 12312.4012236.2012316.4012236.2076.200.62%
27 Dec 2023 12236.2012147.0012308.4012147.0089.200.73%
22 Dec 2023 12147.0012199.3012225.4012147.00-52.30-0.43%
21 Dec 2023 12199.3012235.4012273.7012164.10-36.10-0.30%
20 Dec 2023 12235.4012122.0012268.5012122.00113.400.94%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 432.80
52-Week Low Change % 0.04%
52-Week High Change -1337.30
52-Week High Change % -0.10%

Stock Price Average

50 Day Average 11787.58
50 Day Average Change -118.68
50 Day Average Change % -0.01%
200 Day Average 12178.12
200 Day Average Change -509.22
200 Day Average Change % -0.04%

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.