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

S&P/ASX 200
S&P/ASX 200 [XJO]

8205.40
55.40  (0.68%)
AUD
Currency
3.88%
CAGR (3 year)
4.47%
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
PREPRE
Market State
au_market
Market
High
8210.6
Low
8147.5
Returns
0.68%

S&P/ASX 200 Historical Data

 - Last 30 Years Annual Avg 6.07%
 - CAGR 5.35%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1992










7.44%
1564.7 		1564.70
1993 -1.80%
1536.5 		5.45%
1620.2 		3.35%
1674.5 		0.64%
1685.2 		3.10%
1737.4 		-0.16%
1734.6 		5.91%
1837.1 		6.78%
1961.6 		-2.13%
1919.8 		7.85%
2070.6 		-5.65%
1953.7 		8.18%
2113.6 		35.08% 1648.41
1994 6.19%
2244.4 		-5.90%
2112 		-6.25%
1980.1 		1.22%
2004.2 		0.85%
2021.2 		-4.46%
1931.1 		3.75%
2003.5 		3.01%
2063.9 		-4.66%
1967.7 		0.67%
1980.9 		-7.43%
1833.8 		1.29%
1857.4 		-12.12% 1736.60
1995 -3.91%
1784.7 		5.40%
1881.1 		-0.74%
1867.1 		7.47%
2006.5 		-1.25%
1981.4 		-0.02%
1981 		5.16%
2083.3 		0.53%
2094.3 		-0.14%
2091.3 		-2.95%
2029.7 		4.11%
2113.2 		1.97%
2154.9 		16.02% 1829.51
1996 3.38%
2227.8 		0.02%
2228.2 		-2.88%
2164 		3.91%
2248.7 		-2.25%
2198 		-1.19%
2171.8 		-2.66%
2114.1 		3.88%
2196.1 		1.02%
2218.6 		3.05%
2286.2 		1.74%
2325.9 		1.80%
2367.8 		9.88% 1927.39
1997 0.12%
2370.7 		0.65%
2386 		-1.07%
2360.5 		2.69%
2424.1 		4.98%
2544.9 		4.71%
2664.7 		0.34%
2673.7 		-5.49%
2526.8 		6.98%
2703.1 		-10.66%
2415 		0.38%
2424.1 		5.91%
2567.4 		8.43% 2030.51
1998 1.30%
2600.8 		1.00%
2626.9 		2.25%
2686 		0.86%
2709 		-1.98%
2655.3 		-1.33%
2620.1 		1.57%
2661.3 		-8.69%
2430.1 		3.34%
2511.3 		2.06%
2563 		4.78%
2685.6 		1.19%
2717.6 		5.85% 2139.14
1999 2.36%
2781.7 		-0.48%
2768.4 		3.56%
2867 		5.61%
3027.8 		-6.47%
2831.9 		2.54%
2903.7 		1.63%
2951 		-2.55%
2875.7 		-2.04%
2817 		0.16%
2821.4 		5.28%
2970.3 		4.96%
3117.7 		14.72% 2253.58
2000 -1.20%
3080.2 		1.44%
3124.6 		0.28%
3133.3 		-0.56%
3115.8 		-1.12%
3081 		7.47%
3311.2 		-1.82%
3251.1 		1.44%
3297.8 		0.03%
3298.8 		-1.34%
3254.6 		0.61%
3274.6 		-2.09%
3206.2 		2.84% 2374.15
2001 4.23%
3341.7 		-0.45%
3326.5 		-5.39%
3147.2 		5.79%
3329.4 		1.49%
3379.1 		3.29%
3490.3 		-4.75%
3324.5 		-1.47%
3275.6 		-6.90%
3049.5 		6.56%
3249.6 		2.70%
3337.5 		2.54%
3422.3 		6.74% 2501.17
2002 1.22%
3464.2 		-1.44%
3414.3 		0.01%
3414.8 		-1.90%
3350 		0.70%
3373.6 		-4.67%
3216 		-4.04%
3086.2 		1.10%
3120.1 		-4.78%
2970.9 		2.42%
3042.9 		0.61%
3061.4 		-1.77%
3007.1 		-12.13% 2634.98
2003 -1.67%
2956.9 		-5.28%
2800.9 		3.01%
2885.2 		4.24%
3007.5 		0.12%
3011 		0.53%
3026.9 		3.15%
3122.3 		2.48%
3199.7 		-0.94%
3169.5 		3.23%
3272 		-2.62%
3186.4 		3.56%
3299.8 		9.73% 2775.95
2004 -0.84%
3272 		2.71%
3360.6 		1.63%
3415.3 		-0.42%
3400.8 		1.75%
3460.2 		2.10%
3532.9 		0.09%
3536.1 		0.47%
3552.7 		3.16%
3665 		3.10%
3778.6 		4.04%
3931.3 		3.03%
4050.6 		22.75% 2924.46
2005 1.40%
4107.3 		1.59%
4172.8 		-1.51%
4109.8 		-3.08%
3983.2 		3.09%
4106.4 		4.17%
4277.5 		2.60%
4388.8 		1.32%
4446.8 		4.37%
4641.2 		-3.91%
4459.7 		3.93%
4634.8 		2.77%
4763.4 		17.60% 3080.92
2006 3.49%
4929.6 		-0.17%
4921.3 		4.23%
5129.7 		2.52%
5258.8 		-4.89%
5001.7 		1.44%
5073.9 		-1.73%
4986 		2.60%
5115.4 		0.76%
5154.1 		4.47%
5384.4 		1.81%
5482.1 		3.43%
5669.9 		19.03% 3245.75
2007 1.83%
5773.4 		1.02%
5832.5 		2.79%
5995 		2.85%
6166 		2.39%
6313.5 		-0.61%
6274.9 		-2.08%
6144.2 		1.68%
6247.2 		5.13%
6567.8 		2.84%
6754.1 		-3.27%
6533.1 		-2.96%
6339.8 		11.82% 3419.40
2008 -10.88%
5650.3 		-1.38%
5572.1 		-3.88%
5355.7 		4.48%
5595.4 		1.06%
5654.7 		-7.77%
5215.3 		-4.56%
4977.4 		3.18%
5135.6 		-10.42%
4600.5 		-12.66%
4018 		-6.86%
3742.5 		-0.54%
3722.3 		-41.29% 3602.34
2009 -4.88%
3540.7 		-5.54%
3344.5 		7.10%
3582.1 		5.54%
3780.5 		0.99%
3818 		3.59%
3954.9 		7.31%
4244 		5.54%
4479.1 		5.91%
4743.6 		-2.12%
4643.2 		1.25%
4701.4 		3.60%
4870.6 		30.85% 3795.07
2010 -6.18%
4569.6 		1.49%
4637.7 		5.13%
4875.5 		-1.40%
4807.4 		-7.86%
4429.7 		-2.89%
4301.5 		4.46%
4493.5 		-1.99%
4404.2 		4.06%
4582.9 		1.72%
4661.6 		-1.66%
4584.4 		3.51%
4745.2 		-2.57% 3998.11
2011 0.18%
4753.9 		1.64%
4831.7 		0.13%
4837.9 		-0.30%
4823.2 		-2.38%
4708.3 		-2.13%
4608 		-3.98%
4424.6 		-2.90%
4296.5 		-6.70%
4008.6 		7.22%
4298.1 		-4.15%
4119.8 		-1.53%
4056.6 		-14.51% 4212.01
2012 5.08%
4262.7 		0.84%
4298.5 		0.85%
4335.2 		1.42%
4396.6 		-7.29%
4076.3 		0.45%
4094.6 		4.26%
4269.2 		1.10%
4316.1 		1.64%
4387 		2.96%
4517 		-0.24%
4506 		3.17%
4649 		14.60% 4437.35
2013 4.94%
4878.8 		4.62%
5104.1 		-2.70%
4966.5 		4.52%
5191.2 		-5.10%
4926.6 		-2.52%
4802.6 		5.19%
5052 		1.64%
5135 		1.63%
5218.9 		3.96%
5425.5 		-1.94%
5320.1 		0.60%
5352.2 		15.13% 4674.75
2014 -3.03%
5190 		4.14%
5404.8 		-0.19%
5394.8 		1.75%
5489.1 		0.06%
5492.5 		-1.76%
5395.7 		4.40%
5632.9 		-0.12%
5625.9 		-5.92%
5292.8 		4.42%
5526.6 		-3.86%
5313 		1.84%
5411 		1.10% 4924.85
2015 3.28%
5588.3 		6.09%
5928.8 		-0.63%
5891.5 		-1.72%
5790 		-0.22%
5777.2 		-5.51%
5459 		4.40%
5699.2 		-8.64%
5207 		-3.56%
5021.6 		4.34%
5239.4 		-1.39%
5166.5 		2.50%
5295.9 		-2.13% 5188.33
2016 -5.48%
5005.5 		-2.49%
4880.9 		4.14%
5082.8 		3.33%
5252.2 		2.41%
5378.6 		-2.70%
5233.4 		6.28%
5562.3 		-2.32%
5433 		0.05%
5435.9 		-2.17%
5317.7 		2.31%
5440.5 		4.14%
5665.8 		6.98% 5465.91
2017 -0.79%
5620.9 		1.62%
5712.2 		2.67%
5864.9 		1.01%
5924.1 		-3.37%
5724.6 		-0.05%
5721.5 		-0.02%
5720.6 		-0.11%
5714.5 		-0.58%
5681.6 		4.00%
5909 		1.03%
5969.9 		1.59%
6065.1 		7.05% 5758.34
2018 -0.45%
6037.7 		-0.36%
6016 		-4.27%
5759.4 		3.88%
5982.7 		0.49%
6011.9 		3.04%
6194.6 		1.38%
6280.2 		0.63%
6319.5 		-1.77%
6207.6 		-6.08%
5830.3 		-2.80%
5667.2 		-0.37%
5646.4 		-6.90% 6066.41
2019 3.87%
5864.7 		5.19%
6169 		0.19%
6180.7 		2.34%
6325.5 		1.13%
6396.9 		3.47%
6618.8 		2.93%
6812.6 		-3.06%
6604.2 		1.27%
6688.3 		-0.37%
6663.4 		2.74%
6846 		-2.36%
6684.1 		18.38% 6390.96
2020 4.98%
7017.2 		-8.21%
6441.2 		-21.18%
5076.8 		8.78%
5522.4 		4.22%
5755.7 		2.47%
5897.9 		0.51%
5927.8 		2.24%
6060.5 		-4.04%
5815.9 		1.92%
5927.6 		9.96%
6517.8 		1.06%
6587.1 		-1.45% 6732.88
2021 0.31%
6607.4 		1.00%
6673.3 		1.76%
6790.7 		3.46%
7025.8 		1.93%
7161.6 		2.11%
7313 		1.09%
7392.6 		1.92%
7534.9 		-2.69%
7332.2 		-0.12%
7323.7 		-0.92%
7256 		2.60%
7444.6 		13.02% 7093.09
2022 -6.35%
6971.6 		1.11%
7049.1 		6.39%
7499.6 		-0.86%
7435 		-3.01%
7211.2 		-8.92%
6568.1 		5.74%
6945.2 		0.60%
6986.8 		-7.34%
6474.2 		6.01%
6863.5 		6.13%
7284.2 		-3.37%
7038.7 		-5.45% 7472.57
2023 6.22%
7476.7 		-2.92%
7258.4 		-1.11%
7177.8 		1.83%
7309.2 		-2.98%
7091.3 		1.58%
7203.3 		2.88%
7410.4 		-1.42%
7305.3 		-3.51%
7048.6 		-3.80%
6780.7 		4.52%
7087.3 		7.10%
7590.8 		7.84% 7872.35
2024 1.18%
7680.7 		0.23%
7698.7 		2.57%
7896.9 		-2.95%
7664.1 		0.49%
7701.7 		0.85%
7767.5 		4.18%
8092.3 		0.00%
8091.9 		2.20%
8269.8 		-0.78%
8205.4

8.10% 8293.52
Data Source: Yahoo

Performance

Today’s Low
8147.50
Today’s High
8210.60
52W Low
6751.30
52W High
8285.70
Today Open
8150
Prev. Close
8150
Volume
0

S&P/ASX 200 historical chart

52-Week Range
6751.3 - 8285.7
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
ASX
Message Board Id
finmb_INDEXAXJO
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
8147.5 - 8210.6
Financial Currency
Regular Market Time
10/7/2024 11:33:44 AM
Source Interval
20
Exchange Data Delayed By
20
Tradeable
False
Crypto Tradeable
Symbol
^AXJO

S&P/ASX 200 Historical Data

DatePriceOpenHighLowDifferenceChange%
07 Oct 2024 8205.408150.008210.608147.5055.400.68%
04 Oct 2024 8150.008205.208205.208107.60-55.20-0.67%
03 Oct 2024 8205.208198.208221.708186.107.000.09%
02 Oct 2024 8198.208208.908214.908176.80-10.70-0.13%
01 Oct 2024 8208.908269.808269.808186.60-60.90-0.74%
30 Sep 2024 8269.808212.208285.708212.2057.600.70%
27 Sep 2024 8212.208203.708225.508203.708.500.10%
26 Sep 2024 8203.708126.408207.708126.4077.300.95%
25 Sep 2024 8126.408142.008179.108115.00-15.60-0.19%
24 Sep 2024 8142.008152.908172.708111.30-10.90-0.13%
23 Sep 2024 8152.908209.508209.508131.50-56.60-0.69%
20 Sep 2024 8209.508191.908246.208188.0017.600.21%
19 Sep 2024 8191.908142.108200.308133.1049.800.61%
18 Sep 2024 8142.108140.908153.508114.101.200.01%
17 Sep 2024 8140.908121.608150.508121.6019.300.24%
16 Sep 2024 8121.608099.908145.008099.9021.700.27%
13 Sep 2024 8099.908075.708143.608075.7024.200.30%
12 Sep 2024 8075.707987.908079.007979.5087.801.10%
11 Sep 2024 7987.908011.908024.507963.90-24.00-0.30%
10 Sep 2024 8011.907988.108057.907988.1023.800.30%
09 Sep 2024 7988.108013.408013.407918.90-25.30-0.32%
06 Sep 2024 8013.407982.408030.307982.4031.000.39%
05 Sep 2024 7982.407950.507991.807950.5031.900.40%
04 Sep 2024 7950.508103.208103.207928.50-152.70-1.88%
03 Sep 2024 8103.208109.908110.208073.70-6.70-0.08%
02 Sep 2024 8109.908091.808116.908041.3018.000.22%
30 Aug 2024 8091.908045.108091.908045.1046.800.58%
29 Aug 2024 8045.108071.408071.408017.70-26.30-0.33%
28 Aug 2024 8071.408071.208071.408008.900.200.00%
27 Aug 2024 8071.208084.508107.308062.40-13.30-0.16%
26 Aug 2024 8084.508023.908086.708023.9060.600.76%
23 Aug 2024 8023.908027.008027.007990.30-3.10-0.04%
22 Aug 2024 8027.008010.508039.708010.5016.500.21%
21 Aug 2024 8010.507997.708010.507951.5012.800.16%
20 Aug 2024 7997.707980.408025.207980.4017.300.22%
19 Aug 2024 7980.407971.107990.907950.609.300.12%
16 Aug 2024 7971.107865.507976.907865.50105.601.34%
15 Aug 2024 7865.507850.707898.707846.6014.800.19%
14 Aug 2024 7850.707826.807910.207826.8023.900.31%
13 Aug 2024 7826.807813.707835.207801.6013.100.17%
12 Aug 2024 7813.707777.707836.807777.7036.000.46%
09 Aug 2024 7777.707682.007795.107682.0095.701.25%
08 Aug 2024 7682.007699.807703.407644.20-17.80-0.23%
07 Aug 2024 7699.807680.607738.207643.3019.200.25%
06 Aug 2024 7680.607649.607713.707628.1031.000.41%
05 Aug 2024 7649.607943.207943.207635.50-293.60-3.70%
02 Aug 2024 7943.208114.708114.707920.00-171.50-2.11%
01 Aug 2024 8114.708092.308148.708092.3022.400.28%
31 Jul 2024 8092.307953.208092.307952.80139.101.75%
30 Jul 2024 7953.207989.607989.607894.30-36.40-0.46%
29 Jul 2024 7989.607921.308000.007921.3068.300.86%
26 Jul 2024 7921.307861.207938.307861.2060.100.76%
25 Jul 2024 7861.207963.707963.707861.20-102.50-1.29%
24 Jul 2024 7963.707971.107973.807944.30-7.40-0.09%
23 Jul 2024 7971.107931.707993.307931.7039.400.50%
22 Jul 2024 7931.707971.607971.607902.40-39.90-0.50%
19 Jul 2024 7971.608036.508036.507923.60-64.90-0.81%
18 Jul 2024 8036.508057.908070.408026.20-21.40-0.27%
17 Jul 2024 8057.907999.308083.707999.3058.600.73%
16 Jul 2024 7999.308017.608018.007996.90-18.30-0.23%
15 Jul 2024 8017.607959.308037.307959.3058.300.73%
12 Jul 2024 7959.307889.607969.107889.0069.700.88%
11 Jul 2024 7889.607816.807902.607816.8072.800.93%
10 Jul 2024 7816.807829.707829.707782.00-12.90-0.16%
09 Jul 2024 7829.707763.207832.307763.2066.500.86%
08 Jul 2024 7763.207822.307822.307759.50-59.10-0.76%
05 Jul 2024 7822.307831.807831.807807.70-9.50-0.12%
04 Jul 2024 7831.807739.907835.707739.9091.901.19%
03 Jul 2024 7739.907718.207744.107718.2021.700.28%
02 Jul 2024 7718.207750.707754.407702.50-32.50-0.42%
01 Jul 2024 7750.707767.507767.507710.30-16.80-0.22%
28 Jun 2024 7767.507759.607819.007754.907.900.10%
27 Jun 2024 7759.607783.007783.007654.20-23.40-0.30%
26 Jun 2024 7783.007838.807838.807750.50-55.80-0.71%
25 Jun 2024 7838.807737.007838.807737.00105.101.36%
24 Jun 2024 7733.707796.007796.107730.50-62.30-0.80%
21 Jun 2024 7796.007769.407796.907753.9026.600.34%
20 Jun 2024 7769.407769.707772.007753.40-0.300.00%
19 Jun 2024 7769.707778.107787.507755.20-8.40-0.11%
18 Jun 2024 7778.107700.307780.407700.3077.801.01%
17 Jun 2024 7700.307724.307730.107698.20-24.00-0.31%
14 Jun 2024 7724.307749.707751.807718.00-25.40-0.33%
13 Jun 2024 7749.707715.507777.807714.0034.200.44%
12 Jun 2024 7715.507755.407755.407699.20-39.90-0.51%
11 Jun 2024 7755.407860.007860.007735.10-104.60-1.33%
07 Jun 2024 7860.007821.807861.807821.8038.200.49%
06 Jun 2024 7821.807769.007837.807769.0052.800.68%
05 Jun 2024 7769.007737.107774.307728.6031.900.41%
04 Jun 2024 7737.107761.007768.207737.10-23.90-0.31%
03 Jun 2024 7761.007701.707779.007701.7059.300.77%
31 May 2024 7701.707628.207701.707628.2073.500.96%
30 May 2024 7628.207665.607665.607601.50-37.40-0.49%
29 May 2024 7665.607766.707766.707660.90-101.10-1.30%
28 May 2024 7766.707788.307801.407765.70-21.60-0.28%
27 May 2024 7788.307734.307793.207734.3060.700.79%
24 May 2024 7727.607811.807811.807716.90-84.20-1.08%
23 May 2024 7811.807848.107848.107764.60-36.30-0.46%
22 May 2024 7848.107851.707879.607848.10-3.60-0.05%
21 May 2024 7851.707863.707870.207841.50-12.00-0.15%
20 May 2024 7863.707814.407873.807814.4049.300.63%
17 May 2024 7814.407881.307885.107810.30-66.90-0.85%
16 May 2024 7881.307753.707900.207753.70127.601.65%
15 May 2024 7753.707726.807784.807726.8026.900.35%
14 May 2024 7726.807750.007750.007714.60-23.20-0.30%
13 May 2024 7750.007749.007750.007721.501.000.01%
10 May 2024 7749.007721.607768.507721.6027.400.35%
09 May 2024 7721.607804.307804.307715.20-82.90-1.06%
08 May 2024 7804.507793.307814.907788.1011.200.14%
07 May 2024 7793.307682.407793.307682.40110.901.44%
06 May 2024 7682.407629.007684.107629.0053.400.70%
03 May 2024 7629.007587.007640.207587.0042.000.55%
02 May 2024 7587.007569.907616.007569.9017.100.23%
01 May 2024 7569.907664.107664.107556.50-94.20-1.23%
30 Apr 2024 7664.107637.407664.107623.4026.700.35%
29 Apr 2024 7637.407575.907646.407575.9061.500.81%
26 Apr 2024 7575.907683.007683.007568.10-107.10-1.39%
24 Apr 2024 7683.007683.507724.007679.70-0.50-0.01%
23 Apr 2024 7683.507649.207694.907648.5034.300.45%
22 Apr 2024 7649.207567.307678.607567.3081.901.08%
19 Apr 2024 7567.307642.107642.107492.60-74.80-0.98%
18 Apr 2024 7642.107605.607656.807605.6036.500.48%
17 Apr 2024 7605.607612.507636.607596.70-6.90-0.09%
16 Apr 2024 7612.507752.507752.507585.80-140.00-1.81%
15 Apr 2024 7752.507788.107788.907735.20-35.60-0.46%
12 Apr 2024 7788.107813.607813.607765.30-25.50-0.33%
11 Apr 2024 7813.607848.507848.507752.10-34.90-0.44%
10 Apr 2024 7848.507824.207869.307824.2024.300.31%
09 Apr 2024 7824.207789.107835.107789.1035.100.45%
08 Apr 2024 7789.107773.307801.507769.4015.800.20%
05 Apr 2024 7773.307817.307817.307741.50-44.00-0.56%
04 Apr 2024 7817.307782.507834.407782.5034.800.45%
03 Apr 2024 7782.507887.907895.707770.90-105.40-1.34%
02 Apr 2024 7887.907896.907910.507867.80-9.00-0.11%
28 Mar 2024 7896.907819.607901.207819.6077.300.99%
27 Mar 2024 7819.607780.207819.607771.8039.400.51%
26 Mar 2024 7780.207811.907812.307775.70-31.70-0.41%
25 Mar 2024 7811.907770.607844.407770.6041.300.53%
22 Mar 2024 7770.607782.007786.807738.60-11.40-0.15%
21 Mar 2024 7782.007695.807787.207695.8086.201.12%
20 Mar 2024 7695.807703.207738.107694.60-7.40-0.10%
19 Mar 2024 7703.207675.807708.007666.9027.400.36%
18 Mar 2024 7675.807670.307679.507642.005.500.07%
15 Mar 2024 7670.307713.607713.607591.40-43.30-0.56%
14 Mar 2024 7713.607729.407744.207700.40-15.80-0.20%
13 Mar 2024 7729.407712.507741.807710.6016.900.22%
12 Mar 2024 7712.507704.207736.707701.208.300.11%
11 Mar 2024 7704.207847.007847.007696.80-142.80-1.82%
08 Mar 2024 7847.007763.707853.107763.7083.301.07%
07 Mar 2024 7763.707733.507767.107719.5030.200.39%
06 Mar 2024 7733.507724.207738.207695.209.300.12%
05 Mar 2024 7724.207735.807752.207711.70-11.60-0.15%
04 Mar 2024 7735.807745.607769.107726.40-9.80-0.13%
01 Mar 2024 7745.607698.707745.607696.5046.900.61%
29 Feb 2024 7698.707660.407703.807631.0038.300.50%
28 Feb 2024 7660.407663.007682.307637.60-2.60-0.03%
27 Feb 2024 7663.007652.807664.807610.8010.200.13%
26 Feb 2024 7652.807643.607683.307636.509.200.12%
23 Feb 2024 7643.607611.207661.207611.2032.400.43%
22 Feb 2024 7611.207608.407616.407584.7013.400.18%
21 Feb 2024 7597.807608.407612.207588.30-61.20-0.80%
20 Feb 2024 7659.007665.107670.907633.80-6.10-0.08%
19 Feb 2024 7665.107658.307683.307653.206.800.09%
16 Feb 2024 7658.307605.707681.107605.7052.600.69%
15 Feb 2024 7605.707547.707621.307538.7058.000.77%
14 Feb 2024 7547.707603.607603.607489.40-55.90-0.74%
13 Feb 2024 7603.607614.907632.707599.00-11.30-0.15%
12 Feb 2024 7614.907644.807644.807609.40-29.90-0.39%
09 Feb 2024 7644.807639.307655.907628.505.600.07%
08 Feb 2024 7639.207615.807662.407615.8014.300.19%
07 Feb 2024 7624.907615.807656.007615.8043.300.57%
06 Feb 2024 7581.607625.907625.907542.00-44.30-0.58%
05 Feb 2024 7625.907699.407699.407593.30-73.50-0.95%
02 Feb 2024 7699.407588.207703.607588.20111.201.47%
01 Feb 2024 7588.207680.707680.707579.50-92.50-1.20%
31 Jan 2024 7680.707600.207682.307570.2080.501.06%
30 Jan 2024 7600.207578.407630.507578.4021.800.29%
29 Jan 2024 7578.407544.407583.607544.3023.000.30%
25 Jan 2024 7555.407519.207558.807519.2036.200.48%
24 Jan 2024 7519.207514.907536.407498.904.300.06%
23 Jan 2024 7514.907476.607530.307476.6038.300.51%
22 Jan 2024 7476.607428.707483.007428.3055.400.75%
19 Jan 2024 7421.207346.507446.807346.5074.701.02%
18 Jan 2024 7346.507371.507372.107322.00-46.60-0.63%
17 Jan 2024 7393.107414.807418.907372.60-21.70-0.29%
16 Jan 2024 7414.807496.307496.307402.30-81.50-1.09%
15 Jan 2024 7496.307495.307505.107477.60-2.00-0.03%
12 Jan 2024 7498.307506.007506.007474.30-7.70-0.10%
11 Jan 2024 7506.007468.507517.207467.2037.500.50%
10 Jan 2024 7468.507520.507520.507465.20-52.00-0.69%
09 Jan 2024 7520.507464.707541.907464.7069.000.93%
08 Jan 2024 7451.507489.107504.207441.80-37.60-0.50%
05 Jan 2024 7489.107492.507514.307488.20-5.00-0.07%
04 Jan 2024 7494.107523.207529.907481.10-29.10-0.39%
03 Jan 2024 7523.207627.807627.807521.90-104.60-1.37%
02 Jan 2024 7627.807590.807632.707584.5037.000.49%
29 Dec 2023 7590.807614.307614.307576.70-23.50-0.31%
28 Dec 2023 7614.307561.207614.307561.2053.100.70%
27 Dec 2023 7561.207501.607593.407501.6059.600.79%
22 Dec 2023 7501.607504.107521.907497.00-2.50-0.03%
21 Dec 2023 7504.107537.907537.907486.90-33.80-0.45%
20 Dec 2023 7537.907489.107552.307489.1048.800.65%
19 Dec 2023 7489.107426.407494.107425.1062.700.84%
18 Dec 2023 7426.407436.907444.007406.40-16.30-0.22%
15 Dec 2023 7442.707377.907462.207377.9064.800.88%
14 Dec 2023 7377.907257.807380.207257.80120.101.65%
13 Dec 2023 7257.807235.307271.107234.3022.500.31%
12 Dec 2023 7235.307199.007241.307196.3036.300.50%
11 Dec 2023 7199.007194.907226.807189.904.100.06%
08 Dec 2023 7194.907173.307194.907143.3021.600.30%
07 Dec 2023 7173.307178.407178.907150.40-5.10-0.07%
06 Dec 2023 7178.407061.607194.007061.60116.801.65%
05 Dec 2023 7061.607124.707124.707041.10-63.10-0.89%
04 Dec 2023 7124.707073.207167.607073.2051.500.73%
01 Dec 2023 7073.207087.307087.307041.40-14.10-0.20%
30 Nov 2023 7087.307035.307087.307022.6052.000.74%
29 Nov 2023 7035.307015.207056.607014.1020.100.29%
28 Nov 2023 7015.206987.007049.206985.5027.600.39%
27 Nov 2023 6987.607040.807054.306987.60-53.20-0.76%
24 Nov 2023 7040.807029.207064.807028.2011.600.17%
23 Nov 2023 7029.207073.407073.407026.90-44.20-0.62%
22 Nov 2023 7073.407078.207090.407061.90-4.80-0.07%
21 Nov 2023 7078.207058.407089.607058.4019.800.28%
20 Nov 2023 7058.407049.407072.407048.509.000.13%
17 Nov 2023 7049.407058.207062.307036.50-9.00-0.13%
16 Nov 2023 7058.407105.907109.807050.10-47.50-0.67%
15 Nov 2023 7105.907006.707125.607006.7099.201.42%
14 Nov 2023 7006.706948.807013.006948.8057.900.83%
13 Nov 2023 6948.806976.506984.006948.80-27.70-0.40%
10 Nov 2023 6976.507014.907018.206964.20-38.40-0.55%
09 Nov 2023 7014.906995.407045.506995.4019.500.28%
08 Nov 2023 6995.406977.106999.506967.4018.300.26%
07 Nov 2023 6977.106997.407001.306951.90-20.30-0.29%
06 Nov 2023 6997.406978.207009.106978.0019.200.28%
03 Nov 2023 6978.206899.706989.406899.7078.501.14%
02 Nov 2023 6899.706838.306928.506838.3061.400.90%
01 Nov 2023 6838.306780.706838.306780.7057.600.85%
31 Oct 2023 6780.706772.906816.406770.407.800.12%
30 Oct 2023 6772.906826.906829.506751.30-54.00-0.79%
27 Oct 2023 6826.906812.306845.706809.7014.600.21%
26 Oct 2023 6812.306854.306854.306777.40-42.00-0.61%
25 Oct 2023 6854.306856.906897.406832.20-2.60-0.04%
24 Oct 2023 6856.906844.106878.506837.7012.800.19%
23 Oct 2023 6844.106900.706900.706831.30-56.60-0.82%
20 Oct 2023 6900.706960.906961.306878.30-80.90-1.16%
19 Oct 2023 6981.607077.607077.606952.30-96.00-1.36%
18 Oct 2023 7077.607056.107078.507044.6021.500.30%
17 Oct 2023 7056.107042.607100.307042.6029.600.42%
16 Oct 2023 7026.507051.007051.007022.60-24.50-0.35%
13 Oct 2023 7051.007084.107084.107016.80-40.00-0.56%
12 Oct 2023 7091.007088.407112.707083.202.600.04%
11 Oct 2023 7088.407040.607092.707040.6047.800.68%
10 Oct 2023 7040.606972.707058.406971.7070.401.01%
09 Oct 2023 6970.206954.206998.906954.2016.000.23%
06 Oct 2023 6954.206925.506972.906922.6028.700.41%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1454.10
52-Week Low Change % 0.22%
52-Week High Change -80.30
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 8026.25
50 Day Average Change 179.15
50 Day Average Change % 0.02%
200 Day Average 7791.77
200 Day Average Change 413.63
200 Day Average Change % 0.05%

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.