^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]

7015.10
46.90  (0.67%)
AUD
Currency
2.74%
CAGR (3 year)
-0.01%
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
7037.7
Low
6972.4
Returns
0.67%

S&P/ASX 200 Industrials Historical Data

 - CAGR 2.95%
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% 4026.37
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% 4145.15
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% 4267.43
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% 4393.32
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% 4522.92
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% 4656.35
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% 4793.71
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% 4935.12
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% 5080.71
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% 5230.59
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% 5384.89
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% 5543.74
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% 5707.28
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% 5875.64
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% 6048.97
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% 6227.41
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% 6411.12
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% 6600.25
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% 6794.96
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 		2.99%
7015.1




2.17% 6995.41

Performance

Today’s Low
6968.20
Today’s High
7037.70
52W Low
6044.80
52W High
7231.20
Today Open
6968.2
Prev. Close
6968.2
Volume
0

S&P/ASX 200 Industrials historical chart

52-Week Range
6044.8 - 7231.2
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
AEST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
6968.2 - 7037.7
Financial Currency
Regular Market Time
7/26/2024 12:24:14 PM
Source Interval
20
Exchange Data Delayed By
20
Tradeable
False
Crypto Tradeable
Symbol
^AXNJ

S&P/ASX 200 Industrials Historical Data

DatePriceOpenHighLowDifferenceChange%
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%
19 Dec 2023 6789.006722.306789.006716.5058.300.87%
18 Dec 2023 6730.706722.306735.806716.50-18.10-0.27%
15 Dec 2023 6748.806706.006773.106706.0042.800.64%
14 Dec 2023 6706.006651.406724.806651.4054.600.82%
13 Dec 2023 6651.406643.906663.606631.707.500.11%
12 Dec 2023 6643.906600.706643.906599.3043.200.65%
11 Dec 2023 6600.706587.506632.806585.2013.200.20%
08 Dec 2023 6587.506571.406588.906538.6016.100.25%
07 Dec 2023 6571.406587.806617.706559.30-16.40-0.25%
06 Dec 2023 6587.806488.806601.706488.8099.001.53%
05 Dec 2023 6488.806538.506539.606467.60-49.70-0.76%
04 Dec 2023 6538.506509.506590.506509.5029.000.45%
01 Dec 2023 6509.506511.706521.606480.70-2.20-0.03%
30 Nov 2023 6511.706420.206518.006418.9091.501.43%
29 Nov 2023 6420.206423.806460.406420.20-3.60-0.06%
28 Nov 2023 6423.806427.706491.406419.20-3.90-0.06%
27 Nov 2023 6427.706454.906484.506427.70-27.20-0.42%
24 Nov 2023 6454.906454.706485.006447.000.200.00%
23 Nov 2023 6454.706469.406469.406409.70-14.70-0.23%
22 Nov 2023 6469.406476.406476.406430.70-7.00-0.11%
21 Nov 2023 6476.406486.706498.106452.10-10.30-0.16%
20 Nov 2023 6486.706505.506510.206473.30-18.80-0.29%
17 Nov 2023 6505.506476.606522.006460.2028.900.45%
16 Nov 2023 6476.606512.206544.706466.50-35.60-0.55%
15 Nov 2023 6512.206483.906541.406483.9028.300.44%
14 Nov 2023 6483.906412.206504.306412.2071.701.12%
13 Nov 2023 6412.206417.406427.406399.90-5.20-0.08%
10 Nov 2023 6417.406435.906447.906372.50-18.50-0.29%
09 Nov 2023 6435.906407.506462.406406.7028.400.44%
08 Nov 2023 6407.506335.606414.706335.6071.901.13%
07 Nov 2023 6335.606340.406362.906321.90-4.80-0.08%
06 Nov 2023 6340.406350.806387.606339.70-10.40-0.16%
03 Nov 2023 6350.806221.706356.206221.70129.102.07%
02 Nov 2023 6221.706175.206247.706173.7046.500.75%
01 Nov 2023 6175.206109.506177.006102.6065.701.08%
31 Oct 2023 6109.506085.006134.006085.0024.500.40%
30 Oct 2023 6085.006121.506121.506044.80-36.50-0.60%
27 Oct 2023 6121.506160.806162.606121.50-39.30-0.64%
26 Oct 2023 6160.806231.706243.806109.90-70.90-1.14%
25 Oct 2023 6231.706249.106263.506176.90-17.40-0.28%
24 Oct 2023 6249.106239.706258.806223.709.400.15%
23 Oct 2023 6239.706274.106274.106211.80-34.40-0.55%
20 Oct 2023 6274.106286.606291.906223.30-19.70-0.31%
19 Oct 2023 6293.806388.806388.806259.30-95.00-1.49%
18 Oct 2023 6388.806404.806441.806358.50-16.00-0.25%
17 Oct 2023 6404.806389.106463.506384.1018.000.28%
16 Oct 2023 6386.806450.006450.006386.80-63.20-0.98%
13 Oct 2023 6450.006496.506496.506434.50-60.00-0.92%
12 Oct 2023 6510.006515.206555.006503.10-5.20-0.08%
11 Oct 2023 6515.206443.306517.006443.3071.901.12%
10 Oct 2023 6443.306400.806456.606400.8053.200.83%
09 Oct 2023 6390.106407.806407.806366.50-17.70-0.28%
06 Oct 2023 6407.806421.206426.306402.70-13.40-0.21%
05 Oct 2023 6421.206377.006428.306373.6044.200.69%
04 Oct 2023 6377.006420.106420.306348.70-43.10-0.67%
03 Oct 2023 6420.106494.806519.106402.00-89.20-1.37%
02 Oct 2023 6509.306531.006539.406498.30-21.70-0.33%
29 Sep 2023 6531.006528.706549.406510.502.300.04%
28 Sep 2023 6528.706559.406574.606512.30-30.70-0.47%
27 Sep 2023 6559.406560.206560.206498.30-0.80-0.01%
26 Sep 2023 6560.206588.806595.406539.60-35.40-0.54%
25 Sep 2023 6595.606571.306595.606528.0024.300.37%
22 Sep 2023 6571.306540.306571.306458.2031.000.47%
21 Sep 2023 6540.306646.806659.906540.30-106.50-1.60%
20 Sep 2023 6646.806628.906646.806620.3017.900.27%
19 Sep 2023 6628.906663.106663.806610.70-31.80-0.48%
18 Sep 2023 6660.706705.906708.406640.00-50.40-0.75%
15 Sep 2023 6711.106659.706762.606654.9065.200.98%
14 Sep 2023 6645.906641.806653.006615.503.500.05%
13 Sep 2023 6642.406707.006707.806612.00-82.80-1.23%
12 Sep 2023 6725.206698.206725.206662.4023.400.35%
11 Sep 2023 6701.806710.006713.006661.00-4.90-0.07%
08 Sep 2023 6706.706682.206706.706673.5026.500.40%
07 Sep 2023 6680.206708.206713.906663.90-34.40-0.51%
06 Sep 2023 6714.606794.306794.906704.20-86.60-1.27%
05 Sep 2023 6801.206770.606801.206758.0031.400.46%
04 Sep 2023 6769.806791.006802.406750.30-11.40-0.17%
01 Sep 2023 6781.206793.606820.806777.40-7.30-0.11%
31 Aug 2023 6788.506835.306845.106788.50-55.80-0.82%
30 Aug 2023 6844.306707.806861.006703.90143.402.14%
29 Aug 2023 6700.906693.206717.106677.908.700.13%
28 Aug 2023 6692.206647.506699.206647.5041.500.62%
25 Aug 2023 6650.706673.406674.806612.20-38.60-0.58%
24 Aug 2023 6689.306680.506716.706666.7016.400.25%
23 Aug 2023 6672.906636.206710.806629.6033.000.50%
22 Aug 2023 6639.906658.806662.506635.20-16.60-0.25%
21 Aug 2023 6656.506694.706697.806656.30-34.90-0.52%
18 Aug 2023 6691.406685.906700.706635.00-3.10-0.05%
17 Aug 2023 6694.506781.506788.806694.50-88.10-1.30%
16 Aug 2023 6782.606851.706851.706728.90-71.40-1.04%
15 Aug 2023 6854.006825.806858.506806.4026.800.39%
14 Aug 2023 6827.206867.106869.106793.40-58.00-0.84%
11 Aug 2023 6885.206901.706909.906875.80-16.60-0.24%
10 Aug 2023 6901.806894.106921.406876.507.200.10%
09 Aug 2023 6894.606861.306895.006852.8035.200.51%
08 Aug 2023 6859.406869.006890.506852.10-6.90-0.10%
07 Aug 2023 6866.306872.306872.306838.20-6.00-0.09%
04 Aug 2023 6872.306848.706872.306809.3023.600.34%
03 Aug 2023 6848.706869.906869.906817.30-21.20-0.31%
02 Aug 2023 6869.906961.106961.106859.30-91.20-1.31%
01 Aug 2023 6961.106957.806970.706926.203.300.05%
31 Jul 2023 6957.806934.006966.806920.7023.800.34%
28 Jul 2023 6934.006963.206963.206896.00-44.80-0.64%
27 Jul 2023 6978.806895.106985.206895.1088.601.29%
26 Jul 2023 6890.206885.706905.306840.5011.900.17%

Trading Information

Stock Price History

52-Week Low Change 970.30
52-Week Low Change % 0.16%
52-Week High Change -216.10
52-Week High Change % -0.03%

Stock Price Average

50 Day Average 6877.74
50 Day Average Change 137.36
50 Day Average Change % 0.02%
200 Day Average 6810.23
200 Day Average Change 204.87
200 Day Average Change % 0.03%

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.