^BANK
Home>Equity>NASDAQ Bank
SHARE twitter icon webp whatsapp icon webp

NASDAQ Bank
NASDAQ Bank

4417.02
0.12  (0.00%)
USD
Currency
-6.16%
CAGR (3 year)
2.61%
CAGR (5 year)
N/A
Market Cap
Nasdaq GIDS
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
us_market
Market
High
4492.43
Low
4411.05
Returns
0.00%

NASDAQ Bank Historical Data

 - Last 30 Years Annual Avg 6.96%
 - CAGR 8.81%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1990









4.81%
248.11 		2.74%
254.91 		248.11
1991 4.97%
267.57 		10.15%
294.73 		5.23%
310.15 		5.74%
327.96 		2.10%
334.85 		-2.25%
327.3 		0.46%
328.79 		5.17%
345.8 		-0.66%
343.52 		-2.93%
333.45 		-2.77%
324.2 		8.13%
350.56 		37.52% 269.97
1992 7.07%
375.35 		5.66%
396.59 		-0.07%
396.32 		5.61%
418.56 		4.86%
438.9 		0.92%
442.93 		4.34%
462.15 		-1.33%
455.99 		1.43%
462.5 		3.36%
478.06 		6.02%
506.86 		5.14%
532.93 		52.02% 293.75
1993 11.03%
591.7 		1.49%
600.49 		4.49%
627.47 		-3.37%
606.31 		-1.43%
597.64 		1.71%
607.88 		6.73%
648.82 		4.27%
676.54 		3.29%
698.81 		1.03%
706.04 		-3.22%
683.31 		0.90%
689.43 		29.37% 319.63
1994 2.46%
706.37 		-2.01%
692.15 		-2.54%
674.58 		2.27%
689.88 		6.22%
732.76 		3.36%
757.37 		1.31%
767.3 		2.09%
783.32 		-1.45%
771.94 		-4.56%
736.72 		-5.30%
697.69 		-0.09%
697.07 		1.11% 347.79
1995 4.64%
729.43 		5.03%
766.09 		0.46%
769.61 		3.42%
795.93 		2.14%
812.96 		4.57%
850.09 		4.41%
887.59 		7.34%
952.76 		1.67%
968.67 		-1.04%
958.61 		3.65%
993.57 		1.59%
1009.41 		44.81% 378.43
1996 2.24%
1031.99 		0.54%
1037.55 		1.45%
1052.59 		-0.22%
1050.25 		1.45%
1065.45 		0.83%
1074.25 		-0.52%
1068.71 		3.97%
1111.12 		3.44%
1149.38 		4.01%
1195.49 		5.79%
1264.67 		0.70%
1273.46 		26.16% 411.77
1997 5.47%
1343.1 		5.86%
1421.76 		-3.08%
1377.9 		0.35%
1382.77 		7.29%
1483.63 		8.86%
1615.13 		6.93%
1727 		-0.82%
1712.86 		10.60%
1894.34 		1.51%
1922.98 		1.15%
1945.19 		7.10%
2083.22 		63.59% 448.05
1998 -3.86%
2002.82 		5.61%
2115.11 		4.80%
2216.54 		1.36%
2246.63 		-2.38%
2193.12 		-3.20%
2122.9 		-4.51%
2027.22 		-20.04%
1620.88 		6.84%
1731.78 		3.09%
1785.25 		3.70%
1851.23 		-0.71%
1838 		-11.77% 487.52
1999 -2.49%
1792.27 		-1.14%
1771.76 		-1.20%
1750.46 		7.05%
1873.79 		-1.69%
1842.1 		1.37%
1867.3 		-2.97%
1811.93 		-4.17%
1736.42 		-3.07%
1683.15 		7.00%
1801.03 		-1.95%
1765.95 		-4.23%
1691.29 		-7.98% 530.47
2000 -6.16%
1587.14 		-8.70%
1449.11 		5.62%
1530.54 		-2.41%
1493.63 		4.24%
1557.02 		-3.83%
1497.35 		3.97%
1556.78 		7.53%
1673.94 		6.28%
1779.01 		-1.44%
1753.4 		0.50%
1762.14 		10.06%
1939.45 		14.67% 577.20
2001 0.86%
1956.13 		-2.07%
1915.73 		-1.70%
1883.23 		2.46%
1929.53 		4.32%
2012.86 		4.77%
2108.94 		3.09%
2174.06 		-3.70%
2093.64 		-1.62%
2059.82 		-3.69%
1983.71 		4.12%
2065.53 		3.36%
2134.89 		10.08% 628.05
2002 2.28%
2183.62 		1.72%
2221.24 		5.29%
2338.85 		3.85%
2428.83 		-0.72%
2411.23 		-0.22%
2405.84 		-4.16%
2305.86 		2.67%
2367.42 		-7.09%
2199.47 		1.86%
2240.31 		0.24%
2245.64 		-0.64%
2231.3 		4.52% 683.38
2003 -0.50%
2220.19 		-0.04%
2219.22 		-1.83%
2178.7 		5.83%
2305.7 		6.93%
2465.45 		-0.29%
2458.3 		3.86%
2553.22 		1.79%
2598.98 		-0.27%
2592.05 		7.45%
2785.07 		2.78%
2862.57 		1.28%
2899.18 		29.93% 743.59
2004 1.15%
2932.66 		1.41%
2974 		-0.86%
2948.4 		-5.18%
2795.68 		2.46%
2864.58 		1.59%
2910.04 		-2.03%
2851.04 		2.94%
2934.74 		1.40%
2975.72 		3.18%
3070.4 		5.03%
3224.89 		-0.22%
3217.86 		10.99% 809.10
2005 -4.26%
3080.73 		-1.58%
3031.97 		-2.13%
2967.42 		-3.22%
2871.85 		3.33%
2967.6 		2.57%
3043.93 		4.73%
3187.85 		-2.37%
3112.24 		-2.74%
3026.98 		1.92%
3085.17 		2.26%
3154.75 		-2.42%
3078.42 		-4.33% 880.38
2006 2.16%
3144.96 		0.92%
3173.94 		2.02%
3238.16 		0.37%
3250.19 		-1.64%
3196.79 		-0.07%
3194.66 		1.23%
3233.98 		0.82%
3260.44 		0.43%
3274.57 		1.66%
3329.04 		0.64%
3350.32 		2.00%
3417.3 		11.01% 957.94
2007 -1.50%
3366.02 		-1.32%
3321.47 		-1.74%
3263.68 		-1.87%
3202.66 		1.80%
3260.23 		-3.36%
3150.78 		-7.94%
2900.47 		3.98%
3015.87 		0.11%
3019.04 		-2.90%
2931.5 		-3.94%
2816.03 		-5.43%
2663.04 		-22.07% 1042.33
2008 2.69%
2734.56 		-8.62%
2498.77 		2.00%
2548.79 		0.30%
2556.55 		-2.75%
2486.29 		-17.51%
2050.97 		9.64%
2248.75 		3.77%
2333.49 		3.96%
2425.78 		-7.28%
2249.26 		-8.84%
2050.49 		-1.19%
2026 		-23.92% 1134.16
2009 -21.81%
1584.06 		-11.95%
1394.78 		8.11%
1507.93 		5.09%
1584.65 		1.68%
1611.24 		-4.09%
1545.28 		8.44%
1675.63 		0.65%
1686.48 		0.22%
1690.16 		-6.86%
1574.18 		1.55%
1598.54 		3.29%
1651.1 		-18.50% 1234.08
2010 4.56%
1726.33 		1.71%
1755.87 		6.40%
1868.19 		6.38%
1987.4 		-9.02%
1808.1 		-7.02%
1681.1 		3.00%
1731.57 		-10.53%
1549.29 		6.57%
1651.15 		-0.27%
1646.64 		-0.92%
1631.53 		13.23%
1847.35 		11.89% 1342.80
2011 -0.95%
1829.83 		1.42%
1855.9 		-1.51%
1827.79 		0.97%
1845.54 		-2.59%
1797.67 		-2.18%
1758.53 		-2.58%
1713.17 		-10.19%
1538.63 		-9.79%
1388.07 		13.99%
1582.31 		-0.19%
1579.29 		2.44%
1617.83 		-12.42% 1461.10
2012 4.81%
1695.65 		2.33%
1735.14 		5.88%
1837.16 		-1.09%
1817.09 		-4.43%
1736.57 		2.82%
1785.51 		-0.41%
1778.22 		3.04%
1832.24 		3.05%
1888.14 		-1.30%
1863.66 		-1.96%
1827.19 		2.52%
1873.21 		15.79% 1589.82
2013 5.44%
1975.13 		1.46%
2004.01 		3.92%
2082.62 		-1.51%
2051.13 		4.64%
2146.29 		3.03%
2211.39 		7.56%
2378.55 		-4.54%
2270.56 		2.41%
2325.2 		4.07%
2419.79 		6.27%
2571.41 		1.19%
2601.96 		38.90% 1729.88
2014 -4.20%
2492.56 		3.45%
2578.46 		3.48%
2668.29 		-6.21%
2502.65 		-0.58%
2488.21 		4.72%
2605.67 		-3.82%
2506.01 		1.78%
2550.73 		-2.71%
2481.71 		5.72%
2623.75 		-0.95%
2598.77 		2.97%
2675.88 		2.84% 1882.28
2015 -8.86%
2438.93 		7.20%
2614.53 		2.50%
2679.98 		0.10%
2682.62 		2.01%
2736.42 		5.35%
2882.8 		0.02%
2883.31 		-4.69%
2748.2 		0.80%
2770.27 		3.13%
2856.86 		6.11%
3031.54 		-5.88%
2853.15 		6.62% 2048.11
2016 -9.62%
2578.65 		-2.82%
2505.98 		6.42%
2666.92 		5.35%
2809.6 		2.42%
2877.46 		-4.99%
2733.95 		3.95%
2841.89 		6.18%
3017.59 		-0.58%
3000.09 		1.41%
3042.34 		18.15%
3594.39 		7.18%
3852.47 		35.03% 2228.55
2017 -1.70%
3787.05 		2.55%
3883.56 		-3.85%
3734.2 		-1.01%
3696.3 		-4.04%
3546.82 		5.89%
3755.67 		-0.60%
3733.17 		-3.81%
3590.93 		9.03%
3915.11 		0.67%
3941.16 		3.21%
4067.86 		-1.97%
3987.72 		3.51% 2424.89
2018 4.24%
4156.66 		-2.32%
4060.03 		-0.11%
4055.46 		2.13%
4141.74 		2.47%
4244.18 		-2.62%
4133.07 		0.89%
4169.93 		2.02%
4254.13 		-4.94%
4043.96 		-8.99%
3680.56 		3.59%
3812.73 		-14.13%
3273.84 		-17.90% 2638.52
2019 10.83%
3628.51 		5.91%
3843.02 		-8.19%
3528.11 		6.93%
3772.65 		-8.37%
3456.99 		6.38%
3677.48 		2.43%
3766.93 		-8.48%
3447.35 		5.19%
3626.1 		2.70%
3723.99 		3.11%
3839.74 		3.36%
3968.83 		21.23% 2870.97
2020 -6.21%
3722.53 		-11.14%
3307.66 		-26.14%
2442.94 		12.03%
2736.75 		-1.37%
2699.27 		1.07%
2728.16 		-3.25%
2639.36 		2.39%
2702.52 		-7.24%
2506.94 		13.61%
2848.13 		14.31%
3255.77 		8.94%
3546.89 		-10.63% 3123.90
2021 4.18%
3695.09 		16.07%
4288.98 		5.71%
4534.01 		2.95%
4667.85 		2.82%
4799.32 		-6.11%
4506.32 		-3.35%
4355.51 		4.56%
4554.26 		3.58%
4717.25 		4.20%
4915.19 		-2.18%
4808.01 		3.05%
4954.67 		39.69% 3399.12
2022 -0.22%
4943.59 		2.13%
5048.88 		-6.66%
4712.54 		-9.80%
4250.71 		3.19%
4386.31 		-9.09%
3987.64 		7.54%
4288.21 		-1.50%
4223.96 		-5.49%
3992.13 		8.39%
4326.95 		0.76%
4360.05 		-7.23%
4044.96 		-18.36% 3698.58
2023 4.27%
4217.58 		-0.68%
4188.95 		-24.59%
3158.73 		-5.02%
3000.11 		-5.80%
2826.06 		6.13%
2999.38 		15.64%
3468.44 		-7.96%
3192.5 		-4.99%
3033.28 		-3.39%
2930.38 		11.75%
3274.79 		15.28%
3775.11 		-6.67% 4024.42
2024 -3.91%
3627.67 		-1.82%
3561.47 		5.54%
3758.68 		-4.81%
3577.85 		3.21%
3692.53 		0.80%
3722.14 		17.14%
4360.07 		-0.66%
4331.4 		-3.49%
4180.22 		3.36%
4320.52 		12.85%
4875.92 		-9.62%
4406.66 		16.73% 4378.97
2025 0.24%
4417.02










0.24% 4764.76
Data Source: Yahoo

Performance

Today’s Low
4410.77
Today’s High
4492.43
52W Low
3394.34
52W High
5038.67
Today Open
4434.36
Prev. Close
4416.8994
Volume
0

NASDAQ Bank historical chart

52-Week Range
3394.34 - 5038.67
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXBANK
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
4410.772 - 4492.433
Financial Currency
Regular Market Time
1/7/2025 3:45:59 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
^BANK

NASDAQ Bank Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 4417.024434.364492.434410.770.120.00%
03 Jan 2025 4416.904387.114418.694330.0845.751.05%
02 Jan 2025 4371.154438.764454.224362.35-35.51-0.81%
31 Dec 2024 4406.664438.444449.424403.01-14.42-0.33%
30 Dec 2024 4421.084410.484442.804384.97-17.15-0.39%
27 Dec 2024 4438.234468.404493.664407.35-58.73-1.31%
26 Dec 2024 4496.964448.744500.234440.5717.870.40%
24 Dec 2024 4479.094445.424479.094437.0537.850.85%
23 Dec 2024 4441.244431.464448.604411.90-6.80-0.15%
20 Dec 2024 4448.044348.564477.454348.5670.701.62%
19 Dec 2024 4377.344461.004493.824373.60-20.76-0.47%
18 Dec 2024 4398.104674.474674.474388.41-248.03-5.34%
17 Dec 2024 4646.134708.604718.154631.27-87.31-1.84%
16 Dec 2024 4733.444706.534734.684693.1028.290.60%
13 Dec 2024 4705.154721.054722.094675.29-18.47-0.39%
12 Dec 2024 4723.624776.804782.724723.62-53.92-1.13%
11 Dec 2024 4777.544802.064814.384774.9920.040.42%
10 Dec 2024 4757.504775.724814.114740.39-1.73-0.04%
09 Dec 2024 4759.234834.604839.634759.23-61.51-1.28%
06 Dec 2024 4820.744841.804844.104785.708.540.18%
05 Dec 2024 4812.204847.594878.444809.57-19.50-0.40%
04 Dec 2024 4831.704798.304834.234776.1035.540.74%
03 Dec 2024 4796.164847.384852.984788.79-49.59-1.02%
02 Dec 2024 4845.754883.194884.594824.82-30.17-0.62%
29 Nov 2024 4875.924931.064933.774861.70-25.41-0.52%
27 Nov 2024 4901.334957.214973.174901.33-19.38-0.39%
26 Nov 2024 4920.714933.834950.734915.98-31.87-0.64%
25 Nov 2024 4952.584944.295038.674943.4165.391.34%
22 Nov 2024 4887.194802.884890.834801.2595.181.99%
21 Nov 2024 4792.014746.224831.154742.1862.781.33%
20 Nov 2024 4729.234734.134739.164692.69-12.92-0.27%
19 Nov 2024 4742.154689.324748.364689.32-17.72-0.37%
18 Nov 2024 4759.874781.454792.964757.23-13.14-0.28%
15 Nov 2024 4773.014800.464813.524737.25-4.62-0.10%
14 Nov 2024 4777.634820.114822.474762.32-30.25-0.63%
13 Nov 2024 4807.884872.294917.934807.88-31.11-0.64%
12 Nov 2024 4838.994843.484880.094822.53-16.79-0.35%
11 Nov 2024 4855.784798.354894.904797.91131.382.78%
08 Nov 2024 4724.404708.194744.794691.0124.050.51%
07 Nov 2024 4700.354821.014821.904698.06-163.73-3.37%
06 Nov 2024 4864.084628.824864.554628.82523.2412.05%
05 Nov 2024 4340.844277.824342.554277.0870.001.64%
04 Nov 2024 4270.844290.024290.194247.90-29.66-0.69%
01 Nov 2024 4300.504346.964358.944291.47-20.02-0.46%
31 Oct 2024 4320.524391.074398.964320.50-69.99-1.59%
30 Oct 2024 4390.514334.514443.914334.5145.701.05%
29 Oct 2024 4344.814347.274359.944338.46-25.96-0.59%
28 Oct 2024 4370.774288.074380.994287.27120.292.83%
25 Oct 2024 4250.484338.254340.464245.73-68.71-1.59%
24 Oct 2024 4319.194325.764327.024271.32-20.53-0.47%
23 Oct 2024 4339.724333.994359.584299.5020.610.48%
22 Oct 2024 4319.114294.664322.844287.5426.050.61%
21 Oct 2024 4293.064428.454429.214291.08-128.41-2.90%
18 Oct 2024 4421.474457.474457.534411.70-25.42-0.57%
17 Oct 2024 4446.894421.634446.894404.1124.940.56%
16 Oct 2024 4421.954394.234441.474387.3270.771.63%
15 Oct 2024 4351.184338.584436.574319.5233.940.79%
14 Oct 2024 4317.244289.684329.074277.6831.150.73%
11 Oct 2024 4286.094188.334292.594188.01119.642.87%
10 Oct 2024 4166.454135.404166.724123.9511.860.29%
09 Oct 2024 4154.594098.574172.654096.0052.651.28%
08 Oct 2024 4101.944125.314130.764101.94-11.07-0.27%
07 Oct 2024 4113.014113.924122.244088.80-17.62-0.43%
04 Oct 2024 4130.634126.624144.954106.1273.121.80%
03 Oct 2024 4057.514033.874070.384017.881.320.03%
02 Oct 2024 4056.194053.514096.894047.89-3.96-0.10%
01 Oct 2024 4060.154159.924160.274048.81-120.07-2.87%
30 Sep 2024 4180.224129.484194.124123.2042.281.02%
27 Sep 2024 4137.944173.634180.594131.08-5.40-0.13%
26 Sep 2024 4143.344159.904164.724138.7429.340.71%
25 Sep 2024 4114.004166.434167.684111.75-52.19-1.25%
24 Sep 2024 4166.194227.384237.674165.91-44.76-1.06%
23 Sep 2024 4210.954247.424259.464204.72-19.56-0.46%
20 Sep 2024 4230.514305.814306.504229.00-76.77-1.78%
19 Sep 2024 4307.284315.774319.774247.4360.781.43%
18 Sep 2024 4246.504248.804352.864211.420.870.02%
17 Sep 2024 4245.634241.994308.204226.9831.370.74%
16 Sep 2024 4214.264186.614233.194165.5635.630.85%
13 Sep 2024 4178.634132.914178.644132.9184.172.06%
12 Sep 2024 4094.464091.134104.524061.8120.520.50%
11 Sep 2024 4073.944077.774079.853994.38-37.77-0.92%
10 Sep 2024 4111.714146.704146.704041.01-28.74-0.69%
09 Sep 2024 4140.454130.104165.704121.6728.170.69%
06 Sep 2024 4112.284205.214220.694110.22-85.61-2.04%
05 Sep 2024 4197.894255.994256.934189.03-30.58-0.72%
04 Sep 2024 4228.474260.954280.864216.04-42.73-1.00%
03 Sep 2024 4271.204298.194322.054259.62-60.20-1.39%
30 Aug 2024 4331.404304.304333.254281.0839.620.92%
29 Aug 2024 4291.784293.034310.674249.5727.310.64%
28 Aug 2024 4264.474230.484290.234230.4822.550.53%
27 Aug 2024 4241.924240.044251.804224.95-19.25-0.45%
26 Aug 2024 4261.174334.564335.474259.19-40.04-0.93%
23 Aug 2024 4301.214155.024336.334152.70173.414.20%
22 Aug 2024 4127.804113.394141.564112.8511.490.28%
21 Aug 2024 4116.314118.124119.544083.3720.960.51%
20 Aug 2024 4095.354151.134151.144095.35-68.50-1.65%
19 Aug 2024 4163.854133.254164.064129.6633.810.82%
16 Aug 2024 4130.044072.784134.454072.5548.541.19%
15 Aug 2024 4081.504078.214122.164072.6381.672.04%
14 Aug 2024 3999.834026.494027.693978.73-12.10-0.30%
13 Aug 2024 4011.933990.144013.263951.3056.991.44%
12 Aug 2024 3954.944021.014043.183947.08-32.50-0.82%
09 Aug 2024 3987.443996.304000.603964.78-13.72-0.34%
08 Aug 2024 4001.163979.174002.853963.5272.221.84%
07 Aug 2024 3928.944004.054022.563928.78-15.76-0.40%
06 Aug 2024 3944.703926.753992.963917.9918.610.47%
05 Aug 2024 3926.093871.273965.203820.73-122.01-3.01%
02 Aug 2024 4048.104059.554064.263994.07-143.03-3.41%
01 Aug 2024 4191.134356.204357.094176.97-168.94-3.87%
31 Jul 2024 4360.074384.244436.474358.56-16.69-0.38%
30 Jul 2024 4376.764362.864387.664357.8030.910.71%
29 Jul 2024 4345.854426.964430.324345.85-71.70-1.62%
26 Jul 2024 4417.554388.814417.554370.5860.331.38%
25 Jul 2024 4357.224266.054401.784261.29109.842.59%
24 Jul 2024 4247.384290.484344.554246.97-59.38-1.38%
23 Jul 2024 4306.764212.834324.334208.0975.051.77%
22 Jul 2024 4231.714175.734238.434134.0345.891.10%
19 Jul 2024 4185.824178.674227.104169.6116.650.40%
18 Jul 2024 4169.174201.694277.304148.05-61.04-1.44%
17 Jul 2024 4230.214139.174241.774137.8045.651.09%
16 Jul 2024 4184.564044.604186.954042.42170.044.24%
15 Jul 2024 4014.523957.344044.543956.62102.422.62%
12 Jul 2024 3912.103914.153936.603899.2319.110.49%
11 Jul 2024 3892.993808.823901.253803.38135.573.61%
10 Jul 2024 3757.423692.273757.453692.2769.071.87%
09 Jul 2024 3688.353645.383691.923634.0435.960.98%
08 Jul 2024 3652.393666.803676.323643.6411.800.32%
05 Jul 2024 3640.593695.553696.033635.52-58.67-1.59%
03 Jul 2024 3699.263742.283745.133698.70-37.33-1.00%
02 Jul 2024 3736.593694.833739.703694.3238.681.05%
01 Jul 2024 3697.913718.563742.333694.08-24.23-0.65%
28 Jun 2024 3722.143675.813729.633675.5172.822.00%
27 Jun 2024 3649.323617.423649.323609.2629.850.82%
26 Jun 2024 3619.473572.613623.413569.5127.340.76%
25 Jun 2024 3592.133612.603620.243592.13-31.37-0.87%
24 Jun 2024 3623.503585.763647.423576.4353.581.50%
21 Jun 2024 3569.923573.283573.283550.74-4.90-0.14%
20 Jun 2024 3574.823560.923579.133559.06-1.17-0.03%
18 Jun 2024 3575.993559.193594.603558.7512.710.36%
17 Jun 2024 3563.283503.863563.323499.6248.681.39%
14 Jun 2024 3514.603512.493527.423497.51-40.57-1.14%
13 Jun 2024 3555.173594.193594.193538.45-45.29-1.26%
12 Jun 2024 3600.463608.863643.653582.5776.502.17%
11 Jun 2024 3523.963515.983531.683495.75-20.50-0.58%
10 Jun 2024 3544.463569.353570.223529.80-58.80-1.63%
07 Jun 2024 3603.263585.253612.243584.47-12.13-0.34%
06 Jun 2024 3615.393602.013620.583593.607.400.21%
05 Jun 2024 3607.993605.323608.423582.1722.310.62%
04 Jun 2024 3585.683613.083628.743585.18-59.67-1.64%
03 Jun 2024 3645.353725.433725.433631.18-47.18-1.28%
31 May 2024 3692.533678.143693.733671.1535.230.96%
30 May 2024 3657.303638.793666.263627.0551.121.42%
29 May 2024 3606.183616.073617.953590.09-68.87-1.87%
28 May 2024 3675.053720.423721.523668.95-25.44-0.69%
24 May 2024 3700.493691.143700.493682.8427.210.74%
23 May 2024 3673.283750.963751.643665.20-75.55-2.02%
22 May 2024 3748.833765.323779.713740.48-31.02-0.82%
21 May 2024 3779.853763.913785.003763.6812.150.32%
20 May 2024 3767.703819.093822.963767.68-48.75-1.28%
17 May 2024 3816.453818.103829.223809.7814.720.39%
16 May 2024 3801.733791.583809.913785.221.170.03%
15 May 2024 3800.563820.933827.893786.2513.420.35%
14 May 2024 3787.143785.503789.503767.6129.850.79%
13 May 2024 3757.293796.633799.573757.29-18.22-0.48%
10 May 2024 3775.513785.593786.843760.26-2.61-0.07%
09 May 2024 3778.123759.623780.333754.3622.340.59%
08 May 2024 3755.783703.403756.633702.7120.920.56%
07 May 2024 3734.863762.933773.753734.86-13.08-0.35%
06 May 2024 3747.943745.033763.873737.0426.200.70%
03 May 2024 3721.743725.783735.013714.5643.301.18%
02 May 2024 3678.443666.693680.743644.6647.721.31%
01 May 2024 3630.723592.833679.853592.2652.871.48%
30 Apr 2024 3577.853594.263616.763577.02-38.70-1.07%
29 Apr 2024 3616.553656.573663.803613.18-30.14-0.83%
26 Apr 2024 3646.693653.453673.073645.70-6.87-0.19%
25 Apr 2024 3653.563638.713655.773605.99-16.48-0.45%
24 Apr 2024 3670.043635.413672.773635.084.350.12%
23 Apr 2024 3665.693614.293682.283605.8854.621.51%
22 Apr 2024 3611.073578.683634.363572.7346.201.30%
19 Apr 2024 3564.873468.183564.873455.85102.102.95%
18 Apr 2024 3462.773452.873487.683445.9515.730.46%
17 Apr 2024 3447.043466.593483.983446.688.270.24%
16 Apr 2024 3438.773450.243455.813423.37-33.35-0.96%
15 Apr 2024 3472.123511.673532.003454.76-18.12-0.52%
12 Apr 2024 3490.243491.023507.403482.36-36.35-1.03%
11 Apr 2024 3526.593532.093539.723487.892.210.06%
10 Apr 2024 3524.383587.693587.693503.97-147.06-4.01%
09 Apr 2024 3671.443677.703679.233654.455.470.15%
08 Apr 2024 3665.973655.123677.223649.6830.530.84%
05 Apr 2024 3635.443617.463649.953613.546.910.19%
04 Apr 2024 3628.533682.843696.183622.51-10.08-0.28%
03 Apr 2024 3638.613631.773655.483629.94-5.18-0.14%
02 Apr 2024 3643.793658.543664.283633.39-54.28-1.47%
01 Apr 2024 3698.073763.053763.053697.12-60.61-1.61%
28 Mar 2024 3758.683727.893764.263719.4528.960.78%
27 Mar 2024 3729.723631.793729.723630.41113.413.14%
26 Mar 2024 3616.313647.793650.593616.31-11.12-0.31%
25 Mar 2024 3627.433633.943657.183623.625.590.15%
22 Mar 2024 3621.843688.873691.643621.04-58.90-1.60%
21 Mar 2024 3680.743660.173691.563659.0443.261.19%
20 Mar 2024 3637.483510.673652.913509.48109.573.11%
19 Mar 2024 3527.913509.403546.853508.9010.120.29%
18 Mar 2024 3517.793532.303541.573517.79-18.06-0.51%
15 Mar 2024 3535.853510.403549.163510.4015.310.43%
14 Mar 2024 3520.543582.113585.903505.43-76.04-2.11%
13 Mar 2024 3596.583596.803625.483585.82-6.78-0.19%
12 Mar 2024 3603.363615.013624.703591.16-16.14-0.45%
11 Mar 2024 3619.503632.683642.383619.50-19.14-0.53%
08 Mar 2024 3638.643676.883687.323638.57-2.67-0.07%
07 Mar 2024 3641.313675.643687.553638.93-5.18-0.14%
06 Mar 2024 3646.493642.293688.693584.68-3.86-0.11%
05 Mar 2024 3650.353540.833659.793540.1597.912.76%
04 Mar 2024 3552.443560.703602.163549.2310.370.29%
01 Mar 2024 3542.073536.703544.673487.89-19.40-0.54%
29 Feb 2024 3561.473569.003594.993540.3948.141.37%
28 Feb 2024 3513.333522.653542.933513.33-38.39-1.08%
27 Feb 2024 3551.723538.153557.073532.2831.420.89%
26 Feb 2024 3520.303532.303553.553499.42-23.57-0.67%
23 Feb 2024 3543.873534.163568.323518.2212.480.35%
22 Feb 2024 3531.393540.093556.303515.60-8.98-0.25%
21 Feb 2024 3540.373545.043546.433524.65-15.74-0.44%
20 Feb 2024 3556.113534.273574.463530.66-19.18-0.54%
16 Feb 2024 3575.293583.613600.933571.96-35.43-0.98%
15 Feb 2024 3610.723524.343619.423523.06109.193.12%
14 Feb 2024 3501.533479.763501.533445.7268.612.00%
13 Feb 2024 3432.923477.763481.773394.34-142.21-3.98%
12 Feb 2024 3575.133516.993604.833516.9954.401.55%
09 Feb 2024 3520.733474.623520.733443.1750.031.44%
08 Feb 2024 3470.703451.233474.803444.966.070.18%
07 Feb 2024 3464.633484.533485.433411.23-17.93-0.51%
06 Feb 2024 3482.563513.503538.283468.09-31.97-0.91%
05 Feb 2024 3514.533528.763532.563491.44-50.05-1.40%
02 Feb 2024 3564.583509.163581.663505.10-0.23-0.01%
01 Feb 2024 3564.813645.533648.923476.88-62.86-1.73%
31 Jan 2024 3627.673709.633745.613627.67-150.92-3.99%
30 Jan 2024 3778.593780.103792.123774.48-11.25-0.30%
29 Jan 2024 3789.843737.403790.413734.3250.291.34%
26 Jan 2024 3739.553730.143757.833723.3727.000.73%
25 Jan 2024 3712.553751.753764.253670.21-20.85-0.56%
24 Jan 2024 3733.403726.103768.013720.7227.360.74%
23 Jan 2024 3706.043770.623773.373706.04-41.17-1.10%
22 Jan 2024 3747.213688.943747.213685.2688.182.41%
19 Jan 2024 3659.033603.313659.033579.0778.372.19%
18 Jan 2024 3580.663577.843587.023546.9516.500.46%
17 Jan 2024 3564.163519.333576.463515.57-11.48-0.32%
16 Jan 2024 3575.643591.163606.793571.43-62.67-1.72%
12 Jan 2024 3638.313696.113703.683616.21-31.46-0.86%
11 Jan 2024 3669.773678.743679.663619.73-35.92-0.97%
10 Jan 2024 3705.693681.813705.693664.9711.590.31%
09 Jan 2024 3694.103691.833708.143683.49-48.39-1.29%
08 Jan 2024 3742.493704.413742.493694.1231.590.85%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1022.68
52-Week Low Change % 0.30%
52-Week High Change -621.65
52-Week High Change % -0.12%

Stock Price Average

50 Day Average 4621.10
50 Day Average Change -204.09
50 Day Average Change % -0.04%
200 Day Average 4084.31
200 Day Average Change 332.71
200 Day Average Change % 0.08%

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.