^BKX
Home>Equity>KBW Nasdaq Bank Index
SHARE twitter icon webp whatsapp icon webp

KBW Nasdaq Bank Index
KBW Nasdaq Bank Index

129.84
1.00  (0.77%)
USD
Currency
-3.74%
CAGR (3 year)
3.16%
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
131.89
Low
129.46
Returns
0.77%

KBW Nasdaq Bank Index Historical Data

 - Last 30 Years Annual Avg 6.70%
 - CAGR 4.95%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993

3.32%
27.99 		-5.64%
26.41 		-0.80%
26.2 		4.62%
27.41 		1.06%
27.7 		0.29%
27.78 		3.89%
28.86 		-7.21%
26.78 		-1.87%
26.28 		3.77%
27.27 		27.99
1994 4.22%
28.42 		-4.33%
27.19 		-3.20%
26.32 		3.50%
27.24 		5.91%
28.85 		-2.81%
28.04 		2.03%
28.61 		3.46%
29.6 		-7.80%
27.29 		2.09%
27.86 		-7.50%
25.77 		-1.13%
25.48 		-6.56% 29.38
1995 5.89%
26.98 		6.45%
28.72 		-1.60%
28.26 		4.03%
29.4 		9.90%
32.31 		0.25%
32.39 		4.38%
33.81 		5.83%
35.78 		5.45%
37.73 		-2.28%
36.87 		7.16%
39.51 		-0.33%
39.38 		54.55% 30.83
1996 3.00%
40.56 		4.71%
42.47 		2.24%
43.42 		-1.57%
42.74 		2.22%
43.69 		-1.30%
43.12 		0.37%
43.28 		4.09%
45.05 		6.10%
47.8 		7.72%
51.49 		9.87%
56.57 		-4.95%
53.77 		36.54% 32.36
1997 7.83%
57.98 		4.57%
60.63 		-7.49%
56.09 		5.47%
59.16 		2.52%
60.65 		4.40%
63.32 		12.74%
71.39 		-6.11%
67.03 		7.13%
71.81 		-2.09%
70.31 		3.37%
72.68 		3.94%
75.54 		40.49% 33.96
1998 -4.46%
72.17 		9.82%
79.26 		7.00%
84.81 		1.98%
86.49 		-3.23%
83.7 		1.98%
85.36 		1.08%
86.28 		-25.64%
64.16 		1.78%
65.3 		13.81%
74.32 		6.10%
78.85 		2.12%
80.52 		6.59% 35.64
1999 1.23%
81.51 		0.96%
82.29 		2.81%
84.6 		8.85%
92.09 		-8.31%
84.44 		6.10%
89.59 		-7.48%
82.89 		-4.11%
79.48 		-5.31%
75.26 		17.49%
88.42 		-6.36%
82.8 		-7.00%
77 		-4.37% 37.40
2000 -0.64%
76.51 		-11.66%
67.59 		17.68%
79.54 		-4.39%
76.05 		9.11%
82.98 		-11.71%
73.26 		9.28%
80.06 		11.87%
89.56 		-0.88%
88.77 		-1.93%
87.06 		-5.38%
82.38 		9.42%
90.14 		17.06% 39.25
2001 6.30%
95.82 		-7.91%
88.24 		-2.73%
85.83 		1.97%
87.52 		4.81%
91.73 		-0.80%
91 		-0.19%
90.83 		-5.78%
85.58 		-7.36%
79.28 		-2.21%
77.53 		7.43%
83.29 		3.27%
86.01 		-4.58% 41.19
2002 -1.58%
84.65 		-2.73%
82.34 		9.02%
89.77 		-2.54%
87.49 		0.74%
88.14 		-5.88%
82.96 		-8.81%
75.65 		3.95%
78.64 		-11.36%
69.71 		9.51%
76.34 		2.97%
78.61 		-4.85%
74.8 		-13.03% 43.23
2003 -1.24%
73.87 		-2.72%
71.86 		-1.56%
70.74 		12.02%
79.24 		5.33%
83.46 		2.76%
85.76 		3.59%
88.84 		-1.76%
87.28 		0.56%
87.77 		7.31%
94.19 		0.27%
94.44 		3.22%
97.48 		30.32% 45.37
2004 1.84%
99.27 		1.93%
101.19 		-0.50%
100.68 		-5.26%
95.38 		1.65%
96.95 		-0.29%
96.67 		-1.87%
94.86 		4.53%
99.16 		-1.59%
97.58 		1.89%
99.42 		1.76%
101.17 		2.91%
104.11 		6.80% 47.62
2005 -2.91%
101.08 		-0.46%
100.61 		-4.04%
96.55 		0.87%
97.39 		1.13%
98.49 		0.58%
99.06 		0.83%
99.88 		-1.71%
98.17 		-2.06%
96.15 		3.48%
99.5 		4.14%
103.62 		0.21%
103.84 		-0.26% 49.98
2006 -0.46%
103.36 		2.83%
106.29 		-0.06%
106.23 		6.18%
112.8 		-3.71%
108.62 		-1.17%
107.35 		3.31%
110.9 		-0.57%
110.27 		2.70%
113.25 		0.49%
113.81 		-1.03%
112.64 		4.33%
117.52 		13.17% 52.45
2007 0.32%
117.9 		-2.04%
115.5 		-1.42%
113.86 		1.93%
116.06 		0.84%
117.04 		-3.55%
112.89 		-6.88%
105.12 		0.88%
106.04 		-0.04%
106 		-2.51%
103.34 		-5.97%
97.17 		-8.82%
88.6 		-24.61% 55.05
2008 6.53%
94.39 		-13.05%
82.07 		-3.81%
78.94 		4.92%
82.82 		-8.39%
75.87 		-23.38%
58.13 		13.80%
66.15 		-0.18%
66.03 		2.54%
67.71 		-13.56%
58.53 		-18.21%
47.87 		-7.42%
44.32 		-49.98% 57.77
2009 -35.20%
28.72 		-15.88%
24.16 		16.47%
28.14 		16.52%
32.79 		14.12%
37.42 		-2.59%
36.45 		10.95%
40.44 		16.86%
47.26 		-0.13%
47.2 		-10.53%
42.23 		5.33%
44.48 		-3.98%
42.71 		-3.63% 60.63
2010 8.97%
46.54 		1.96%
47.45 		9.59%
52 		7.15%
55.72 		-10.37%
49.94 		-7.65%
46.12 		5.46%
48.64 		-10.67%
43.45 		6.33%
46.2 		-1.54%
45.49 		-1.60%
44.76 		16.64%
52.21 		22.24% 63.63
2011 1.51%
53 		0.77%
53.41 		-2.79%
51.92 		-0.75%
51.53 		-2.78%
50.1 		-3.55%
48.32 		-4.78%
46.01 		-13.17%
39.95 		-11.54%
35.34 		13.44%
40.09 		-4.71%
38.2 		3.09%
39.38 		-24.57% 66.78
2012 8.10%
42.57 		6.44%
45.31 		9.78%
49.74 		-2.94%
48.28 		-8.70%
44.08 		3.88%
45.79 		-0.59%
45.52 		3.67%
47.19 		5.06%
49.58 		0.04%
49.6 		-2.10%
48.56 		5.60%
51.28 		30.22% 70.09
2013 4.97%
53.83 		0.28%
53.98 		4.26%
56.28 		1.07%
56.88 		8.30%
61.6 		-0.31%
61.41 		7.10%
65.77 		-5.41%
62.21 		0.06%
62.25 		3.16%
64.22 		5.54%
67.78 		2.18%
69.26 		35.06% 73.56
2014 -2.79%
67.33 		2.51%
69.02 		4.74%
72.29 		-5.34%
68.43 		0.70%
68.91 		3.48%
71.31 		-1.64%
70.14 		1.92%
71.49 		0.10%
71.56 		0.81%
72.14 		0.75%
72.68 		2.17%
74.26 		7.22% 77.20
2015 -10.13%
66.74 		8.32%
72.29 		-0.18%
72.16 		2.12%
73.69 		2.47%
75.51 		2.22%
77.19 		1.46%
78.32 		-7.35%
72.56 		-3.78%
69.82 		3.95%
72.58 		4.37%
75.75 		-3.52%
73.08 		-1.59% 81.02
2016 -12.62%
63.86 		-5.65%
60.25 		6.61%
64.23 		7.57%
69.09 		2.58%
70.87 		-8.48%
64.86 		4.84%
68 		6.79%
72.62 		-2.44%
70.85 		5.14%
74.49 		17.16%
87.27 		5.18%
91.79 		25.60% 85.03
2017 -0.41%
91.41 		5.26%
96.22 		-4.33%
92.05 		-0.88%
91.24 		-2.60%
88.87 		7.57%
95.6 		0.41%
95.99 		-3.14%
92.98 		6.75%
99.26 		2.21%
101.45 		3.08%
104.57 		2.05%
106.71 		16.25% 89.24
2018 8.05%
115.3 		-2.25%
112.7 		-5.50%
106.5 		0.47%
107 		-0.99%
105.94 		-1.94%
103.89 		4.86%
108.94 		1.13%
110.17 		-4.81%
104.87 		-5.70%
98.89 		2.71%
101.57 		-15.54%
85.79 		-19.60% 93.66
2019 12.44%
96.46 		3.80%
100.13 		-6.54%
93.58 		9.25%
102.24 		-10.18%
91.83 		6.71%
97.99 		4.12%
102.03 		-8.76%
93.09 		7.46%
100.03 		3.76%
103.79 		5.73%
109.74 		3.30%
113.36 		32.14% 98.30
2020 -7.60%
104.75 		-12.53%
91.62 		-28.56%
65.45 		13.63%
74.37 		0.05%
74.41 		0.16%
74.53 		-0.05%
74.49 		2.99%
76.72 		-4.73%
73.09 		5.25%
76.93 		17.43%
90.34 		8.38%
97.91 		-13.63% 103.17
2021 -0.13%
97.78 		15.97%
113.4 		5.94%
120.14 		5.92%
127.25 		5.01%
133.62 		-6.29%
125.22 		-2.50%
122.09 		5.17%
128.4 		1.60%
130.45 		6.28%
138.64 		-5.54%
130.96 		0.96%
132.22 		35.04% 108.28
2022 2.09%
134.98 		-0.61%
134.16 		-7.47%
124.14 		-11.34%
110.06 		5.88%
116.53 		-13.32%
101.01 		7.37%
108.45 		-2.44%
105.8 		-9.42%
95.83 		8.65%
104.12 		4.58%
108.89 		-7.38%
100.85 		-23.73% 113.64
2023 11.98%
112.93 		-2.90%
109.65 		-25.18%
82.04 		-0.93%
81.28 		-6.30%
76.16 		5.32%
80.21 		11.38%
89.34 		-8.78%
81.5 		-3.94%
78.29 		-5.61%
73.9 		14.93%
84.93 		13.06%
96.02 		-4.79% 119.27
2024 -0.31%
95.72 		1.03%
96.71 		8.42%
104.85 		-3.51%
101.17 		3.73%
104.94 		-0.42%
104.5 		9.64%
114.57 		1.19%
115.93 		-1.27%
114.46 		6.46%
121.85 		13.39%
138.16 		-7.74%
127.47 		32.75% 125.17
2025 1.86%
129.84










1.86% 131.37
Data Source: Yahoo

Performance

Today’s Low
129.45
Today’s High
131.89
52W Low
90.79
52W High
139.61
Today Open
129.657
Prev. Close
128.846
Volume
0

KBW Nasdaq Bank Index historical chart

52-Week Range
90.79 - 139.61
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXBKX
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
129.4507 - 131.8895
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
^BKX

KBW Nasdaq Bank Index Historical Data

DatePriceOpenHighLowDifferenceChange%
07 Jan 2025 129.84129.66131.89129.450.990.77%
03 Jan 2025 128.85127.84128.86126.581.521.19%
02 Jan 2025 127.33128.12129.11126.69-0.14-0.11%
31 Dec 2024 127.47127.95128.50127.08-0.17-0.13%
30 Dec 2024 127.64127.21128.15126.31-0.82-0.64%
27 Dec 2024 128.46128.77129.83127.77-1.13-0.87%
26 Dec 2024 129.59128.61129.68128.390.380.29%
24 Dec 2024 129.21127.99129.21127.811.571.23%
23 Dec 2024 127.64126.60127.70126.190.430.34%
20 Dec 2024 127.21124.37127.99124.302.502.00%
19 Dec 2024 124.71126.17127.63124.59-0.04-0.03%
18 Dec 2024 124.75130.65130.94124.55-5.57-4.27%
17 Dec 2024 130.32131.53131.58129.76-1.96-1.48%
16 Dec 2024 132.28131.86132.46131.150.530.40%
13 Dec 2024 131.75132.50132.56131.21-0.58-0.44%
12 Dec 2024 132.33133.15133.52132.29-0.67-0.50%
11 Dec 2024 133.00133.96134.17132.81-0.18-0.14%
10 Dec 2024 133.18133.95134.71132.77-0.54-0.40%
09 Dec 2024 133.72135.63135.79133.67-1.90-1.40%
06 Dec 2024 135.62135.65136.24134.590.070.05%
05 Dec 2024 135.55135.23136.64135.090.750.56%
04 Dec 2024 134.80135.55135.66134.15-0.77-0.57%
03 Dec 2024 135.57136.95137.40135.44-0.91-0.67%
02 Dec 2024 136.48138.43138.65136.23-1.68-1.22%
29 Nov 2024 138.16138.91139.29137.93-0.13-0.09%
27 Nov 2024 138.29138.77139.41137.88-0.09-0.07%
26 Nov 2024 138.38138.64138.69137.43-0.40-0.29%
25 Nov 2024 138.78138.43139.61138.421.360.99%
22 Nov 2024 137.42135.36137.54135.332.111.56%
21 Nov 2024 135.31133.78136.19133.762.011.51%
20 Nov 2024 133.30133.88134.06132.59-0.23-0.17%
19 Nov 2024 133.53133.28134.31133.10-1.16-0.86%
18 Nov 2024 134.69134.92135.22134.17-0.10-0.07%
15 Nov 2024 134.79134.09134.99133.711.140.85%
14 Nov 2024 133.65134.30134.94133.27-0.40-0.30%
13 Nov 2024 134.05134.65136.28133.93-0.07-0.05%
12 Nov 2024 134.12134.59135.33133.66-0.70-0.52%
11 Nov 2024 134.82133.04135.50133.033.092.35%
08 Nov 2024 131.73131.69132.59130.890.410.31%
07 Nov 2024 131.32134.07134.09130.84-3.62-2.68%
06 Nov 2024 134.94126.03135.01126.0313.0310.69%
05 Nov 2024 121.91120.48122.08120.451.661.38%
04 Nov 2024 120.25121.45121.45119.96-1.25-1.03%
01 Nov 2024 121.50122.25123.35121.45-0.35-0.29%
31 Oct 2024 121.85122.99123.61121.82-1.33-1.08%
30 Oct 2024 123.18122.72124.60122.470.370.30%
29 Oct 2024 122.81123.16123.63122.72-0.52-0.42%
28 Oct 2024 123.33121.46123.61121.342.602.15%
25 Oct 2024 120.73123.01123.47120.48-1.68-1.37%
24 Oct 2024 122.41121.89122.49121.210.760.62%
23 Oct 2024 121.65121.48122.10120.680.450.37%
22 Oct 2024 121.20120.50121.54119.970.850.71%
21 Oct 2024 120.35122.18122.52120.20-2.18-1.78%
18 Oct 2024 122.53123.18123.18121.89-0.38-0.31%
17 Oct 2024 122.91122.81123.68122.300.130.11%
16 Oct 2024 122.78121.21123.62121.162.071.71%
15 Oct 2024 120.71121.74122.73120.590.340.28%
14 Oct 2024 120.37119.28120.68118.941.160.97%
11 Oct 2024 119.21116.62119.77116.623.523.04%
10 Oct 2024 115.69115.72116.13115.09-0.27-0.23%
09 Oct 2024 115.96114.49116.27114.351.441.26%
08 Oct 2024 114.52114.72114.99114.190.040.03%
07 Oct 2024 114.48114.57115.20113.66-0.17-0.15%
04 Oct 2024 114.65113.68114.78113.252.842.54%
03 Oct 2024 111.81111.79111.95110.73-0.43-0.38%
02 Oct 2024 112.24112.25113.38111.85-0.02-0.02%
01 Oct 2024 112.26113.85113.85111.52-2.20-1.92%
30 Sep 2024 114.46113.70114.59112.970.580.51%
27 Sep 2024 113.88114.20114.90113.470.140.12%
26 Sep 2024 113.74112.91114.04112.391.441.28%
25 Sep 2024 112.30113.49113.53112.08-1.13-1.00%
24 Sep 2024 113.43114.25114.61112.82-0.79-0.69%
23 Sep 2024 114.22115.18115.55113.98-0.74-0.64%
20 Sep 2024 114.96115.19115.20114.19-0.55-0.48%
19 Sep 2024 115.51113.86115.73113.403.202.85%
18 Sep 2024 112.31112.24114.01111.750.160.14%
17 Sep 2024 112.15111.80113.18111.720.720.65%
16 Sep 2024 111.43110.32111.58110.321.631.48%
13 Sep 2024 109.80109.27110.41109.250.980.90%
12 Sep 2024 108.82109.34109.89108.25-0.28-0.26%
11 Sep 2024 109.10108.63109.21106.30-0.42-0.38%
10 Sep 2024 109.52111.73111.73107.55-2.05-1.84%
09 Sep 2024 111.57110.39112.20110.371.981.81%
06 Sep 2024 109.59112.36113.09109.19-2.89-2.57%
05 Sep 2024 112.48114.28114.38111.96-0.94-0.83%
04 Sep 2024 113.42114.05114.76112.86-0.69-0.60%
03 Sep 2024 114.11115.35115.78113.62-1.82-1.57%
30 Aug 2024 115.93114.80116.05114.591.331.16%
29 Aug 2024 114.60114.41115.26113.060.640.56%
28 Aug 2024 113.96113.17114.64113.070.580.51%
27 Aug 2024 113.38113.54113.83113.21-0.25-0.22%
26 Aug 2024 113.63114.29114.50113.41-0.06-0.05%
23 Aug 2024 113.69111.67114.37111.662.632.37%
22 Aug 2024 111.06110.39111.32110.220.730.66%
21 Aug 2024 110.33110.86110.93109.62-0.20-0.18%
20 Aug 2024 110.53111.22111.24110.47-1.11-0.99%
19 Aug 2024 111.64110.84111.67110.840.940.85%
16 Aug 2024 110.70109.44110.76109.441.231.12%
15 Aug 2024 109.47109.77110.41109.291.391.29%
14 Aug 2024 108.08107.49108.39107.180.960.90%
13 Aug 2024 107.12106.66107.19105.711.101.04%
12 Aug 2024 106.02107.70108.32105.77-0.57-0.53%
09 Aug 2024 106.59106.16106.84105.860.230.22%
08 Aug 2024 106.36105.15106.63105.142.112.02%
07 Aug 2024 104.25106.36107.61104.18-0.48-0.46%
06 Aug 2024 104.73103.52106.02103.241.211.17%
05 Aug 2024 103.52104.06104.38101.05-2.83-2.66%
02 Aug 2024 106.35109.30109.31105.51-4.80-4.32%
01 Aug 2024 111.15114.61114.85110.43-3.42-2.99%
31 Jul 2024 114.57115.26116.07114.47-0.88-0.76%
30 Jul 2024 115.45115.03116.04115.001.281.12%
29 Jul 2024 114.17115.51115.62114.07-1.13-0.98%
26 Jul 2024 115.30114.58115.75114.541.090.95%
25 Jul 2024 114.21112.92115.50112.821.351.20%
24 Jul 2024 112.86113.60114.71112.72-0.89-0.78%
23 Jul 2024 113.75112.95114.31112.850.820.73%
22 Jul 2024 112.93112.36113.03111.280.570.51%
19 Jul 2024 112.36112.76113.36111.92-0.17-0.15%
18 Jul 2024 112.53114.37115.57112.08-2.14-1.87%
17 Jul 2024 114.67113.66115.24113.610.690.61%
16 Jul 2024 113.98110.92114.08110.493.343.02%
15 Jul 2024 110.64109.67111.19109.491.861.71%
12 Jul 2024 108.78109.13109.36107.83-0.27-0.25%
11 Jul 2024 109.05107.92109.36107.551.751.63%
10 Jul 2024 107.30106.09107.32106.021.071.01%
09 Jul 2024 106.23104.44106.85104.421.601.53%
08 Jul 2024 104.63104.86105.57104.170.330.32%
05 Jul 2024 104.30105.60105.66104.00-1.49-1.41%
03 Jul 2024 105.79106.59106.83105.72-0.52-0.49%
02 Jul 2024 106.31104.94106.33104.851.181.12%
01 Jul 2024 105.13104.67105.89104.670.630.60%
28 Jun 2024 104.50102.66104.61102.662.372.32%
27 Jun 2024 102.13101.74102.21101.070.110.11%
26 Jun 2024 102.02101.85102.17101.26-0.33-0.32%
25 Jun 2024 102.35103.22103.78102.31-1.25-1.21%
24 Jun 2024 103.60102.40104.09102.021.681.65%
21 Jun 2024 101.92102.18102.18101.11-0.55-0.54%
20 Jun 2024 102.47102.09102.72101.920.070.07%
18 Jun 2024 102.40101.29102.52101.150.970.96%
17 Jun 2024 101.43100.05101.4599.711.121.12%
14 Jun 2024 100.31100.05100.5699.33-0.64-0.63%
13 Jun 2024 100.95101.14101.15100.26-0.54-0.53%
12 Jun 2024 101.49101.76102.70101.061.401.40%
11 Jun 2024 100.09101.39101.4199.63-2.00-1.96%
10 Jun 2024 102.09102.22102.47101.03-0.87-0.84%
07 Jun 2024 102.96102.08103.50102.030.340.33%
06 Jun 2024 102.62102.90103.47102.22-0.26-0.25%
05 Jun 2024 102.88103.02103.18102.380.200.19%
04 Jun 2024 102.68103.02103.93102.22-1.19-1.15%
03 Jun 2024 103.87105.15105.20102.79-1.07-1.02%
31 May 2024 104.94103.35105.05103.291.851.79%
30 May 2024 103.09102.99103.42102.390.510.50%
29 May 2024 102.58102.53102.79101.61-1.21-1.17%
28 May 2024 103.79104.94105.06103.47-1.09-1.04%
24 May 2024 104.88104.27104.91104.270.910.88%
23 May 2024 103.97105.92105.94103.50-1.92-1.81%
22 May 2024 105.89106.60106.95105.45-1.05-0.98%
21 May 2024 106.94105.83107.04105.831.121.06%
20 May 2024 105.82107.38107.63105.74-1.54-1.43%
17 May 2024 107.36107.40107.44107.090.400.37%
16 May 2024 106.96107.52107.75106.95-0.68-0.63%
15 May 2024 107.64107.33107.84106.971.101.03%
14 May 2024 106.54106.11106.78105.860.960.91%
13 May 2024 105.58106.52106.63105.53-0.47-0.44%
10 May 2024 106.05105.99106.39105.790.360.34%
09 May 2024 105.69104.54105.76104.370.820.78%
08 May 2024 104.87103.63105.03103.480.810.78%
07 May 2024 104.06104.59104.89103.95-0.18-0.17%
06 May 2024 104.24104.04104.30103.581.020.99%
03 May 2024 103.22103.30103.92103.020.850.83%
02 May 2024 102.37102.67102.79101.590.530.52%
01 May 2024 101.84101.53103.33101.240.670.66%
30 Apr 2024 101.17102.02102.48101.15-1.40-1.36%
29 Apr 2024 102.57102.78103.17102.28-0.11-0.11%
26 Apr 2024 102.68102.43103.48102.330.290.28%
25 Apr 2024 102.39103.28103.48101.59-1.17-1.13%
24 Apr 2024 103.56102.55103.70102.330.400.39%
23 Apr 2024 103.16102.27103.58102.071.081.06%
22 Apr 2024 102.08100.28102.39100.152.002.00%
19 Apr 2024 100.0898.58100.4098.331.901.94%
18 Apr 2024 98.1897.8099.1497.600.700.72%
17 Apr 2024 97.4897.2598.2696.880.700.72%
16 Apr 2024 96.7897.8098.3696.31-1.60-1.63%
15 Apr 2024 98.3899.29100.7497.790.300.31%
12 Apr 2024 98.0898.5198.8197.57-1.46-1.47%
11 Apr 2024 99.54100.22100.4198.58-0.76-0.76%
10 Apr 2024 100.30101.73101.7899.80-3.11-3.01%
09 Apr 2024 103.41103.52103.76102.310.220.21%
08 Apr 2024 103.19102.56103.48102.311.291.27%
05 Apr 2024 101.90101.27102.25100.810.460.45%
04 Apr 2024 101.44103.78103.99101.28-1.15-1.12%
03 Apr 2024 102.59102.81103.60102.24-0.08-0.08%
02 Apr 2024 102.67103.13103.36102.49-0.97-0.94%
01 Apr 2024 103.64104.84104.91103.49-1.21-1.15%
28 Mar 2024 104.85104.30105.06103.900.930.89%
27 Mar 2024 103.92102.13103.96102.052.352.31%
26 Mar 2024 101.57101.83102.00101.530.080.08%
25 Mar 2024 101.49101.85102.55101.30-0.21-0.21%
22 Mar 2024 101.70103.56103.84101.68-1.56-1.51%
21 Mar 2024 103.26101.74103.37101.672.182.16%
20 Mar 2024 101.0898.39101.3098.162.352.38%
19 Mar 2024 98.7398.4599.1098.400.200.20%
18 Mar 2024 98.5398.3398.6397.430.480.49%
15 Mar 2024 98.0597.8298.8897.790.020.02%
14 Mar 2024 98.0399.4499.8797.45-1.78-1.78%
13 Mar 2024 99.8199.50100.3999.410.540.54%
12 Mar 2024 99.2799.4899.9298.91-0.08-0.08%
11 Mar 2024 99.3598.8999.5298.360.120.12%
08 Mar 2024 99.2399.70100.4999.220.140.14%
07 Mar 2024 99.0999.35100.1298.530.270.27%
06 Mar 2024 98.8299.2699.3397.65-0.66-0.66%
05 Mar 2024 99.4897.76100.2497.761.351.38%
04 Mar 2024 98.1396.9399.1596.821.751.82%
01 Mar 2024 96.3896.4196.6495.16-0.33-0.34%
29 Feb 2024 96.7196.6697.2395.880.800.83%
28 Feb 2024 95.9195.7496.7195.64-0.20-0.21%
27 Feb 2024 96.1195.4796.1995.291.081.14%
26 Feb 2024 95.0395.6196.5494.77-0.85-0.89%
23 Feb 2024 95.8895.6196.3995.360.390.41%
22 Feb 2024 95.4995.3296.4295.020.370.39%
21 Feb 2024 95.1294.6995.2993.820.070.07%
20 Feb 2024 95.0594.8795.4994.24-0.39-0.41%
16 Feb 2024 95.4495.2695.9194.63-0.28-0.29%
15 Feb 2024 95.7294.0496.1693.962.192.34%
14 Feb 2024 93.5393.4093.5692.661.231.33%
13 Feb 2024 92.3093.8893.8891.18-2.79-2.93%
12 Feb 2024 95.0993.7195.9093.531.461.56%
09 Feb 2024 93.6393.2393.8192.700.230.25%
08 Feb 2024 93.4093.1193.6292.61-0.07-0.07%
07 Feb 2024 93.4793.7293.8791.880.030.03%
06 Feb 2024 93.4493.4594.2692.90-0.09-0.10%
05 Feb 2024 93.5393.9994.0292.95-1.21-1.28%
02 Feb 2024 94.7493.5895.1593.040.680.72%
01 Feb 2024 94.0695.8296.0292.21-1.66-1.73%
31 Jan 2024 95.7297.0297.9395.68-2.28-2.33%
30 Jan 2024 98.0097.1598.2297.150.890.92%
29 Jan 2024 97.1196.3197.1395.930.710.74%
26 Jan 2024 96.4096.3997.0396.140.190.20%
25 Jan 2024 96.2196.4596.6695.300.480.50%
24 Jan 2024 95.7395.4396.4695.240.890.94%
23 Jan 2024 94.8495.0395.1894.210.000.00%
22 Jan 2024 94.8494.5095.4694.320.730.78%
19 Jan 2024 94.1191.8894.1391.752.312.52%
18 Jan 2024 91.8092.4492.7190.79-0.44-0.48%
17 Jan 2024 92.2491.9393.0291.52-0.63-0.68%
16 Jan 2024 92.8793.5193.5291.97-1.24-1.32%
12 Jan 2024 94.1195.5396.0093.56-1.00-1.05%
11 Jan 2024 95.1195.6295.6793.85-0.95-0.99%
10 Jan 2024 96.0696.0096.1795.34-0.34-0.35%
09 Jan 2024 96.4096.7596.8196.16-1.08-1.11%
08 Jan 2024 97.4896.7297.5296.010.340.35%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 39.05
52-Week Low Change % 0.43%
52-Week High Change -9.77
52-Week High Change % -0.07%

Stock Price Average

50 Day Average 130.49
50 Day Average Change -0.64
50 Day Average Change % 0.00%
200 Day Average 113.48
200 Day Average Change 16.37
200 Day Average Change % 0.14%

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.