^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

5469.00
79.30  (1.47%)
AUD
Currency
-4.18%
CAGR (3 year)
3.26%
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
POSTPOST
Market State
au_market
Market
High
5505.6
Low
5434.6
Returns
1.47%

S&P/ASX 300 Metal & Mining Historical Data

 - CAGR 7.23%
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% 1087.53
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% 1166.16
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% 1250.47
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% 1340.88
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% 1437.83
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% 1541.79
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% 1653.26
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% 1772.79
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% 1900.96
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% 2038.40
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% 2185.78
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% 2343.81
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% 2513.27
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% 2694.98
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% 2889.83
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% 3098.76
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% 3322.80
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% 3563.04
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% 3820.65
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% 4096.88
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% 4393.08
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% 4710.70
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% 5051.28
2024 -6.52%
6044.8 		-5.47%
5714.3 		2.23%
5841.6 		1.68%
5940 		0.74%
5984 		-7.24%
5550.5 		-1.47%
5469




-15.43% 5416.49

Performance

Today’s Low
5389.70
Today’s High
5505.60
52W Low
5385.50
52W High
6516.80
Today Open
5389.7
Prev. Close
5389.7
Volume
0

S&P/ASX 300 Metal & Mining historical chart

52-Week Range
5385.5 - 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
AEST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
5389.7 - 5505.6
Financial Currency
Regular Market Time
7/26/2024 11:47:14 AM
Source Interval
20
Exchange Data Delayed By
20
Tradeable
False
Crypto Tradeable
Symbol
^AXMM

S&P/ASX 300 Metal & Mining Historical Data

DatePriceOpenHighLowDifferenceChange%
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%
19 Dec 2023 6349.006308.606356.006304.1027.100.43%
18 Dec 2023 6321.906308.606331.906304.1016.500.26%
15 Dec 2023 6305.406175.206353.606175.20130.202.11%
14 Dec 2023 6175.206033.706197.006033.70141.502.35%
13 Dec 2023 6033.706021.106060.306008.7012.600.21%
12 Dec 2023 6021.106028.306047.905999.40-7.20-0.12%
11 Dec 2023 6028.306068.706081.806013.10-40.40-0.67%
08 Dec 2023 6068.706026.706079.506019.4042.000.70%
07 Dec 2023 6026.705987.706026.705964.9039.000.65%
06 Dec 2023 5987.705919.106005.805878.2068.601.16%
05 Dec 2023 5919.106034.306034.305885.80-115.20-1.91%
04 Dec 2023 6034.305945.806085.005945.8088.501.49%
01 Dec 2023 5945.805949.805953.005908.40-4.00-0.07%
30 Nov 2023 5949.805927.805949.805906.4022.000.37%
29 Nov 2023 5927.805911.805953.705899.6016.000.27%
28 Nov 2023 5911.805888.005943.205876.1023.800.40%
27 Nov 2023 5888.005960.305969.105880.60-72.30-1.21%
24 Nov 2023 5960.305955.305995.305950.605.000.08%
23 Nov 2023 5955.306046.906046.905903.90-91.60-1.51%
22 Nov 2023 6046.906026.906070.806026.9020.000.33%
21 Nov 2023 6026.905933.606052.005933.6093.301.57%
20 Nov 2023 5933.605936.005945.805895.90-2.40-0.04%
17 Nov 2023 5936.005912.005957.405911.6024.000.41%
16 Nov 2023 5912.005969.105969.105894.00-57.10-0.96%
15 Nov 2023 5969.105828.006006.805828.00141.102.42%
14 Nov 2023 5828.005740.205836.705740.2087.801.53%
13 Nov 2023 5740.205762.505805.705740.20-22.30-0.39%
10 Nov 2023 5762.505765.405792.005762.00-2.90-0.05%
09 Nov 2023 5765.405745.105796.505745.1020.300.35%
08 Nov 2023 5745.105847.305847.305688.50-102.20-1.75%
07 Nov 2023 5847.305849.005853.105802.40-1.70-0.03%
06 Nov 2023 5849.005843.805860.105816.605.200.09%
03 Nov 2023 5843.805806.305869.805806.3037.500.65%
02 Nov 2023 5806.305779.705833.905779.7026.600.46%
01 Nov 2023 5779.705716.905786.505716.9062.801.10%
31 Oct 2023 5716.905791.205824.105696.00-74.30-1.28%
30 Oct 2023 5791.205792.605825.005779.70-1.40-0.02%
27 Oct 2023 5792.605754.705797.805746.6037.900.66%
26 Oct 2023 5754.705745.205758.705702.909.500.17%
25 Oct 2023 5745.205641.205756.605641.20104.001.84%
24 Oct 2023 5641.205585.505647.605585.5055.701.00%
23 Oct 2023 5585.505722.605722.605570.30-137.10-2.40%
20 Oct 2023 5722.605821.405821.405701.30-98.80-1.70%
19 Oct 2023 5821.405904.005904.005783.10-82.60-1.40%
18 Oct 2023 5904.005865.905919.505865.9038.100.65%
17 Oct 2023 5865.905827.005912.705827.0038.900.67%
16 Oct 2023 5827.005797.105854.505797.1029.900.52%
13 Oct 2023 5797.105802.105822.905764.10-5.00-0.09%
12 Oct 2023 5802.105763.405810.305755.3038.700.67%
11 Oct 2023 5763.405707.505797.605707.5055.900.98%
10 Oct 2023 5707.505667.005734.905659.7040.500.71%
09 Oct 2023 5667.005647.005749.105647.0020.000.35%
06 Oct 2023 5647.005609.605668.405607.0037.400.67%
05 Oct 2023 5609.605627.305627.305571.30-17.70-0.31%
04 Oct 2023 5627.305641.005644.205593.30-13.70-0.24%
03 Oct 2023 5641.005773.005773.005604.10-132.00-2.29%
02 Oct 2023 5773.005734.905785.805709.8038.100.66%
29 Sep 2023 5734.905659.905762.805659.9075.001.33%
28 Sep 2023 5659.905640.105702.905620.1019.800.35%
27 Sep 2023 5640.105646.005671.505622.50-5.90-0.10%
26 Sep 2023 5646.005747.005747.005646.00-101.00-1.76%
25 Sep 2023 5747.005793.305793.305713.60-46.30-0.80%
22 Sep 2023 5793.305755.505793.305627.9037.800.66%
21 Sep 2023 5755.505830.505830.505745.10-75.00-1.29%
20 Sep 2023 5830.505903.805903.805804.00-73.30-1.24%
19 Sep 2023 5903.805949.905949.905893.80-46.10-0.77%
18 Sep 2023 5949.905966.805990.005943.90-16.90-0.28%
15 Sep 2023 5966.805799.906001.405799.90166.902.88%
14 Sep 2023 5799.905739.305824.005725.2060.601.06%
13 Sep 2023 5739.305802.305802.305739.30-63.00-1.09%
12 Sep 2023 5802.305746.405813.905746.4055.900.97%
11 Sep 2023 5746.405715.905756.305664.8030.500.53%
08 Sep 2023 5715.905782.805782.805696.40-66.90-1.16%
07 Sep 2023 5782.805987.205987.205782.80-204.40-3.41%
06 Sep 2023 5987.205999.606006.705947.40-12.40-0.21%
05 Sep 2023 5999.606020.406031.405929.40-20.80-0.35%
04 Sep 2023 6020.405903.206023.405903.20117.201.99%
01 Sep 2023 5903.205935.205935.205854.70-32.00-0.54%
31 Aug 2023 5935.205914.405935.205884.7020.800.35%
30 Aug 2023 5914.405826.405928.205826.4088.001.51%
29 Aug 2023 5826.405728.505826.405728.5097.901.71%
28 Aug 2023 5728.505727.605757.005681.800.900.02%
25 Aug 2023 5727.605822.505822.505696.60-95.30-1.64%
24 Aug 2023 5822.905815.605868.505788.307.300.13%
23 Aug 2023 5815.605733.405845.305722.8082.201.43%
22 Aug 2023 5733.405724.805736.105676.008.600.15%
21 Aug 2023 5724.805726.405754.405686.20-1.60-0.03%
18 Aug 2023 5726.405672.205756.805672.2054.200.96%
17 Aug 2023 5672.205707.305710.905620.50-35.10-0.61%
16 Aug 2023 5707.305865.005865.005707.30-157.70-2.69%
15 Aug 2023 5865.005889.805904.405855.10-24.80-0.42%
14 Aug 2023 5889.806000.306000.305881.40-110.50-1.84%
11 Aug 2023 6000.306025.906025.905974.50-25.60-0.42%
10 Aug 2023 6025.906010.906032.506000.2015.000.25%
09 Aug 2023 6010.906000.706020.005973.0010.200.17%
08 Aug 2023 6000.706038.906070.906000.70-38.20-0.63%
07 Aug 2023 6038.906060.406065.506030.80-21.50-0.35%
04 Aug 2023 6060.406026.806089.206026.8033.600.56%
03 Aug 2023 6026.806088.506088.505996.50-61.70-1.01%
02 Aug 2023 6088.506161.906161.906082.30-73.40-1.19%
01 Aug 2023 6161.906103.706211.506103.7058.200.95%
31 Jul 2023 6103.706098.106142.406071.205.600.09%
28 Jul 2023 6098.106185.306190.706045.00-87.20-1.41%
27 Jul 2023 6185.306268.506268.506183.00-83.20-1.33%
26 Jul 2023 6268.506150.106305.606150.10118.401.93%

Trading Information

Stock Price History

52-Week Low Change 83.50
52-Week Low Change % 0.02%
52-Week High Change -1047.80
52-Week High Change % -0.16%

Stock Price Average

50 Day Average 5770.56
50 Day Average Change -301.56
50 Day Average Change % -0.05%
200 Day Average 5892.85
200 Day Average Change -423.85
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.