^DJI
Home>Equity>Dow Jones Industrial Average
SHARE twitter icon webp whatsapp icon webp

Dow Jones Industrial Average
Dow Jones Industrial Average

42706.56
-25.57  (-0.06%)
USD
Currency
5.63%
CAGR (3 year)
8.36%
CAGR (5 year)
N/A
Market Cap
DJI
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
43115.31
Low
42611.16
Returns
-0.06%

Dow Jones Industrial Average Historical Data

 - Last 30 Years Annual Avg 8.35%
 - CAGR 8.14%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1992
1.37%
3267.7 		-0.99%
3235.5 		3.82%
3359.1 		1.13%
3396.9 		-2.31%
3318.5 		2.27%
3393.8 		-4.02%
3257.4 		0.44%
3271.7 		-1.39%
3226.3 		2.45%
3305.2 		-0.12%
3301.11 		3267.70
1993 0.27%
3310 		1.84%
3370.81 		1.91%
3435.11 		-0.22%
3427.55 		2.91%
3527.43 		-0.32%
3516.08 		0.67%
3539.47 		3.16%
3651.25 		-2.63%
3555.12 		3.53%
3680.59 		0.09%
3683.95 		1.90%
3754.09 		13.72% 3533.69
1994 5.97%
3978.36 		-3.68%
3832.02 		-5.12%
3635.96 		1.26%
3681.69 		2.08%
3758.37 		-3.55%
3624.96 		3.85%
3764.5 		3.96%
3913.42 		-1.79%
3843.19 		1.69%
3908.12 		-4.32%
3739.23 		2.55%
3834.44 		2.14% 3821.33
1995 0.25%
3843.86 		4.35%
4011.05 		3.66%
4157.69 		3.93%
4321.27 		3.33%
4465.14 		2.04%
4556.1 		3.34%
4708.47 		-2.08%
4610.56 		3.87%
4789.08 		-0.70%
4755.48 		6.71%
5074.49 		0.84%
5117.12 		33.45% 4132.39
1996 5.44%
5395.3 		1.67%
5485.62 		1.85%
5587.14 		-0.32%
5569.08 		1.33%
5643.18 		0.20%
5654.63 		-2.22%
5528.91 		1.58%
5616.21 		4.74%
5882.17 		2.50%
6029.38 		8.17%
6521.7 		-1.13%
6448.27 		26.01% 4468.77
1997 5.66%
6813.09 		0.95%
6877.74 		-4.28%
6583.48 		6.46%
7009 		4.59%
7331 		4.66%
7672.8 		7.17%
8222.6 		-7.30%
7622.4 		4.24%
7945.3 		-6.33%
7442.1 		5.12%
7823.1 		1.09%
7908.3 		22.64% 4832.53
1998 -0.02%
7906.5 		8.08%
8545.72 		2.97%
8799.81 		3.00%
9063.37 		-1.80%
8899.95 		0.59%
8952.02 		-0.77%
8883.29 		-15.13%
7539.07 		4.03%
7842.62 		9.56%
8592.1 		6.10%
9116.55 		0.71%
9181.43 		16.10% 5225.90
1999 1.93%
9358.83 		-0.56%
9306.58 		5.15%
9786.16 		10.25%
10789.04 		-2.13%
10559.74 		3.89%
10970.8 		-2.88%
10655.15 		1.63%
10829.28 		-4.55%
10336.95 		3.80%
10729.86 		1.38%
10877.81 		5.69%
11497.12 		25.22% 5651.29
2000 -4.84%
10940.53 		-7.42%
10128.31 		7.84%
10921.92 		-1.72%
10733.91 		-1.97%
10522.33 		-0.71%
10447.89 		0.71%
10521.98 		6.59%
11215.1 		-5.03%
10650.92 		3.01%
10971.14 		-5.07%
10414.49 		3.59%
10787.99 		-6.17% 6111.31
2001 0.92%
10887.36 		-3.60%
10495.28 		-5.87%
9878.78 		8.67%
10734.97 		1.65%
10911.94 		-3.75%
10502.4 		0.19%
10522.81 		-5.45%
9949.75 		-11.08%
8847.56 		2.57%
9075.14 		8.56%
9851.56 		1.73%
10021.57 		-7.10% 6608.77
2002 -1.01%
9920 		1.88%
10106.13 		2.95%
10403.94 		-4.40%
9946.22 		-0.21%
9925.25 		-6.87%
9243.26 		-5.48%
8736.59 		-0.84%
8663.5 		-12.37%
7591.93 		10.60%
8397.03 		5.94%
8896.09 		-6.23%
8341.63 		-16.76% 7146.72
2003 -3.45%
8053.81 		-2.02%
7891.08 		1.28%
7992.13 		6.11%
8480.09 		4.37%
8850.26 		1.53%
8985.44 		2.76%
9233.8 		1.97%
9415.82 		-1.49%
9275.06 		5.67%
9801.12 		-0.19%
9782.46 		6.86%
10453.92 		25.32% 7728.46
2004 0.33%
10488.07 		0.91%
10583.92 		-2.14%
10357.7 		-1.28%
10225.57 		-0.36%
10188.45 		2.42%
10435.48 		-2.83%
10139.71 		0.34%
10173.92 		-0.92%
10080.27 		-0.52%
10027.47 		3.99%
10428.02 		3.40%
10783.01 		3.15% 8357.56
2005 -2.72%
10489.94 		2.63%
10766.23 		-2.44%
10503.76 		-2.96%
10192.51 		2.70%
10467.48 		-1.84%
10274.97 		3.56%
10640.91 		-1.50%
10481.6 		0.83%
10568.7 		-1.22%
10440.07 		3.50%
10805.87 		-0.82%
10717.5 		-0.61% 9037.87
2006 1.37%
10864.86 		1.18%
10993.41 		1.05%
11109.32 		2.32%
11367.14 		-1.75%
11168.31 		-0.16%
11150.22 		0.32%
11185.68 		1.75%
11381.15 		2.62%
11679.07 		3.44%
12080.73 		1.17%
12221.93 		1.97%
12463.15 		16.29% 9773.55
2007 1.27%
12621.69 		-2.80%
12268.63 		0.70%
12354.35 		5.74%
13062.91 		4.32%
13627.64 		-1.61%
13408.62 		-1.47%
13211.99 		1.10%
13357.74 		4.03%
13895.63 		0.25%
13930.01 		-4.01%
13371.72 		-0.80%
13264.82 		6.43% 10569.12
2008 -4.63%
12650.36 		-3.04%
12266.39 		-0.03%
12262.89 		4.54%
12820.13 		-1.42%
12638.32 		-10.19%
11350.01 		0.25%
11378.02 		1.46%
11543.96 		-6.01%
10850.66 		-14.06%
9325.01 		-5.32%
8829.04 		-0.60%
8776.39 		-33.84% 11429.45
2009 -8.84%
8000.86 		-11.72%
7062.93 		7.73%
7608.92 		7.35%
8168.12 		4.07%
8500.33 		-0.63%
8447 		8.58%
9171.61 		3.54%
9496.28 		2.27%
9712.28 		0.00%
9712.73 		6.51%
10344.84 		0.80%
10428.05 		18.82% 12359.81
2010 -3.46%
10067.33 		2.56%
10325.26 		5.15%
10856.63 		1.40%
11008.61 		-7.92%
10136.63 		-3.58%
9774.02 		7.08%
10465.94 		-4.31%
10014.72 		7.72%
10788.05 		3.06%
11118.49 		-1.01%
11006.02 		5.19%
11577.51 		11.02% 13365.90
2011 2.72%
11891.93 		2.81%
12226.34 		0.76%
12319.73 		3.98%
12810.54 		-1.88%
12569.79 		-1.24%
12414.34 		-2.18%
12143.24 		-4.36%
11613.53 		-6.03%
10913.38 		9.54%
11955.01 		0.76%
12045.68 		1.43%
12217.56 		5.53% 14453.88
2012 3.40%
12632.91 		2.53%
12952.07 		2.01%
13212.04 		0.01%
13213.63 		-6.21%
12393.45 		3.93%
12880.09 		1.00%
13008.68 		0.63%
13090.84 		2.65%
13437.13 		-2.54%
13096.46 		-0.54%
13025.58 		0.60%
13104.14 		7.26% 15630.43
2013 5.77%
13860.58 		1.40%
14054.49 		3.73%
14578.54 		1.79%
14839.8 		1.86%
15115.57 		-1.36%
14909.6 		3.96%
15499.54 		-4.45%
14810.31 		2.16%
15129.67 		2.75%
15545.75 		3.48%
16086.41 		3.05%
16576.66 		26.50% 16902.75
2014 -5.30%
15698.85 		3.97%
16321.71 		0.83%
16457.66 		0.75%
16580.84 		0.82%
16717.17 		0.65%
16826.6 		-1.56%
16563.3 		3.23%
17098.45 		-0.32%
17042.9 		2.04%
17390.52 		2.52%
17828.24 		-0.03%
17823.07 		7.52% 18278.63
2015 -3.69%
17164.95 		5.64%
18132.7 		-1.97%
17776.12 		0.36%
17840.52 		0.95%
18010.68 		-2.17%
17619.51 		0.40%
17689.86 		-6.57%
16528.03 		-1.47%
16284.7 		8.47%
17663.54 		0.32%
17719.92 		-1.66%
17425.03 		-2.23% 19766.51
2016 -5.50%
16466.3 		0.30%
16516.5 		7.08%
17685.09 		0.50%
17773.64 		0.08%
17787.2 		0.80%
17929.99 		2.80%
18432.24 		-0.17%
18400.88 		-0.50%
18308.15 		-0.91%
18142.42 		5.41%
19123.58 		3.34%
19762.6 		13.42% 21375.50
2017 0.51%
19864.09 		4.77%
20812.24 		-0.72%
20663.22 		1.34%
20940.51 		0.33%
21008.65 		1.62%
21349.63 		2.54%
21891.12 		0.26%
21948.1 		2.08%
22405.09 		4.34%
23377.24 		3.83%
24272.35 		1.84%
24719.22 		25.08% 23115.47
2018 5.79%
26149.39 		-4.28%
25029.2 		-3.70%
24103.11 		0.25%
24163.15 		1.05%
24415.84 		-0.59%
24271.41 		4.71%
25415.19 		2.16%
25964.82 		1.90%
26458.31 		-5.07%
25115.76 		1.68%
25538.46 		-8.66%
23327.46 		-5.63% 24997.07
2019 7.17%
24999.67 		3.67%
25916 		0.05%
25928.68 		2.56%
26592.91 		-6.69%
24815.04 		7.19%
26599.96 		0.99%
26864.27 		-1.72%
26403.28 		1.95%
26916.83 		0.48%
27046.23 		3.72%
28051.41 		1.74%
28538.44 		22.34% 27031.83
2020 -0.99%
28256.03 		-10.07%
25409.36 		-13.74%
21917.16 		11.08%
24345.72 		4.26%
25383.11 		1.69%
25812.88 		2.38%
26428.32 		7.57%
28430.05 		-2.28%
27781.7 		-4.61%
26501.6 		11.84%
29638.64 		3.27%
30606.48 		7.25% 29232.22
2021 -2.04%
29982.62 		3.17%
30932.37 		6.62%
32981.55 		2.71%
33874.85 		1.93%
34529.45 		-0.08%
34502.51 		1.25%
34935.47 		1.22%
35360.73 		-4.29%
33843.92 		5.84%
35819.56 		-3.73%
34483.72 		5.38%
36338.3 		18.73% 31611.72
2022 -3.32%
35131.86 		-3.53%
33892.6 		2.32%
34678.35 		-4.91%
32977.21 		0.04%
32990.12 		-6.71%
30775.43 		6.73%
32845.13 		-4.06%
31510.43 		-8.84%
28725.51 		13.95%
32732.95 		5.67%
34589.77 		-4.17%
33147.25 		-8.78% 34184.91
2023 2.83%
34086.04 		-4.19%
32656.7 		1.89%
33274.15 		2.48%
34098.16 		-3.49%
32908.27 		4.56%
34407.6 		3.35%
35559.53 		-2.36%
34721.91 		-3.50%
33507.5 		-1.36%
33052.87 		8.77%
35950.89 		4.84%
37689.54 		13.70% 36967.56
2024 1.22%
38150.3 		2.22%
38996.39 		2.08%
39807.37 		-5.00%
37815.92 		2.30%
38686.32 		1.12%
39118.86 		4.41%
40842.79 		1.76%
41563.08 		1.85%
42330.15 		-1.34%
41763.46 		7.54%
44910.65 		-5.27%
42544.22 		12.88% 39976.72
2025 0.38%
42706.56










0.38% 43230.83
Data Source: Yahoo

Performance

Today’s Low
42611.16
Today’s High
43115.31
52W Low
37122.95
52W High
45073.63
Today Open
42835.5
Prev. Close
42732.13
Volume
557042708

Dow Jones Industrial Average historical chart

52-Week Range
37122.95 - 45073.63
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
DJI
Message Board Id
finmb_INDEXDJI
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
42611.16 - 43115.31
Financial Currency
Regular Market Time
1/7/2025 3:15:33 AM
Source Interval
120
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
^DJI

Dow Jones Industrial Average Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 42706.5642835.5243115.3142611.16-25.57-0.06%
03 Jan 2025 42732.1342495.7642782.7642436.92339.860.80%
02 Jan 2025 42392.2742660.0942905.0942174.80-151.95-0.36%
31 Dec 2024 42544.2242636.7042779.6942421.29-29.51-0.07%
30 Dec 2024 42573.7342863.8642863.8642263.51-418.48-0.97%
27 Dec 2024 42992.2143142.3743238.8542761.56-333.59-0.77%
26 Dec 2024 43325.8043201.8543373.9843115.0928.770.07%
24 Dec 2024 43297.0342916.4843297.6542871.76390.080.91%
23 Dec 2024 42906.9542800.4942957.7942516.8766.690.16%
20 Dec 2024 42840.2642296.2643216.0342146.33498.021.18%
19 Dec 2024 42342.2442464.1342787.8542334.1315.370.04%
18 Dec 2024 42326.8743459.7243688.9742300.04-1123.03-2.58%
17 Dec 2024 43449.9043656.4743656.4743336.22-267.58-0.61%
16 Dec 2024 43717.4843825.7643951.5843686.85-110.58-0.25%
13 Dec 2024 43828.0643929.1544054.2343790.48-86.06-0.20%
12 Dec 2024 43914.1244168.6644208.6043903.27-234.44-0.53%
11 Dec 2024 44148.5644300.4144376.1844135.74-99.27-0.22%
10 Dec 2024 44247.8344291.5744470.8444186.66-154.10-0.35%
09 Dec 2024 44401.9344637.9744728.5144382.83-240.59-0.54%
06 Dec 2024 44642.5244824.2944923.7444596.46-123.19-0.28%
05 Dec 2024 44765.7145038.4445059.9444747.14-248.33-0.55%
04 Dec 2024 45014.0444941.0545073.6344799.74308.510.69%
03 Dec 2024 44705.5344769.5844914.6844574.78-76.47-0.17%
02 Dec 2024 44782.0044925.8645001.6644710.16-128.65-0.29%
29 Nov 2024 44910.6544760.0545071.2944760.05188.590.42%
27 Nov 2024 44722.0644837.7545003.0644690.23-138.25-0.31%
26 Nov 2024 44860.3144614.8944903.0144426.66123.740.28%
25 Nov 2024 44736.5744385.4944815.6744385.49440.060.99%
22 Nov 2024 44296.5143871.6344323.9543871.63426.160.97%
21 Nov 2024 43870.3543538.7044020.3143345.58461.881.06%
20 Nov 2024 43408.4743296.0543465.7743074.86139.530.32%
19 Nov 2024 43268.9443243.2743380.9742938.87-120.66-0.28%
18 Nov 2024 43389.6043431.8943505.6643297.57-55.39-0.13%
15 Nov 2024 43444.9943587.9343647.5343350.43-305.87-0.70%
14 Nov 2024 43750.8644032.3844080.7843704.82-207.33-0.47%
13 Nov 2024 43958.1943880.4644141.3343829.9847.210.11%
12 Nov 2024 43910.9844359.2144405.7343887.27-382.15-0.86%
11 Nov 2024 44293.1344057.6544486.7044057.65304.140.69%
08 Nov 2024 43988.9943768.5344157.2943733.86259.650.59%
07 Nov 2024 43729.3443718.9243823.1043641.92-0.590.00%
06 Nov 2024 43729.9342850.4043778.7842850.401508.053.57%
05 Nov 2024 42221.8841835.4942258.8441766.96427.281.02%
04 Nov 2024 41794.6042004.6642035.8741647.30-257.59-0.61%
01 Nov 2024 42052.1941869.8242326.3141869.82288.730.69%
31 Oct 2024 41763.4641956.3441991.9141704.63-378.08-0.90%
30 Oct 2024 42141.5442249.8142457.9242141.54-91.51-0.22%
29 Oct 2024 42233.0542323.4842491.8642171.65-154.52-0.36%
28 Oct 2024 42387.5742264.5442476.4642264.54273.170.65%
25 Oct 2024 42114.4042477.5142594.6442051.39-259.96-0.61%
24 Oct 2024 42374.3642522.5542522.5542191.83-140.59-0.33%
23 Oct 2024 42514.9542834.4042834.4042293.17-409.94-0.96%
22 Oct 2024 42924.8942876.8443041.0542718.26-6.71-0.02%
21 Oct 2024 42931.6043222.2143310.8742877.57-344.31-0.80%
18 Oct 2024 43275.9143187.1243325.0943036.3536.860.09%
17 Oct 2024 43239.0543119.8143289.7643119.81161.350.37%
16 Oct 2024 43077.7042706.4943100.8442692.37337.280.79%
15 Oct 2024 42740.4243240.1743277.7842703.17-324.80-0.75%
14 Oct 2024 43065.2242800.8943139.0042707.14201.360.47%
11 Oct 2024 42863.8642507.5342899.7542507.53409.740.97%
10 Oct 2024 42454.1242511.3742511.3742308.04-57.88-0.14%
09 Oct 2024 42512.0042070.3242562.0141993.35431.631.03%
08 Oct 2024 42080.3742022.6542128.5641874.72126.130.30%
07 Oct 2024 41954.2442289.5142293.6441831.74-398.51-0.94%
04 Oct 2024 42352.7542248.2642361.3841972.11341.160.81%
03 Oct 2024 42011.5942099.5342125.8441847.81-184.93-0.44%
02 Oct 2024 42196.5242125.1442259.5241968.7939.550.09%
01 Oct 2024 42156.9742262.9742322.3641945.63-173.18-0.41%
30 Sep 2024 42330.1542289.7542347.6641929.0717.150.04%
27 Sep 2024 42313.0042227.9542628.3242227.95137.890.33%
26 Sep 2024 42175.1142113.4242224.1542036.28260.360.62%
25 Sep 2024 41914.7542236.0942299.6441859.73-293.47-0.70%
24 Sep 2024 42208.2242234.9942281.0642056.8283.570.20%
23 Sep 2024 42124.6542060.4042190.0542012.2261.290.15%
20 Sep 2024 42063.3641959.4342138.4141865.9538.170.09%
19 Sep 2024 42025.1941972.5642160.9141832.09522.091.26%
18 Sep 2024 41503.1041628.9141981.9741449.00-103.08-0.25%
17 Sep 2024 41606.1841723.7841835.2841470.69-15.90-0.04%
16 Sep 2024 41622.0841435.1741733.9741435.17228.300.55%
13 Sep 2024 41393.7841153.7041533.8441128.70297.010.72%
12 Sep 2024 41096.7740862.1141107.3540665.53235.060.58%
11 Sep 2024 40861.7140638.7640903.6839993.07124.750.31%
10 Sep 2024 40736.9640916.5040916.5040417.48-92.63-0.23%
09 Sep 2024 40829.5940555.1141000.2440518.06484.181.20%
06 Sep 2024 40345.4140756.8141009.3940297.33-410.34-1.01%
05 Sep 2024 40755.7541056.3341084.7840519.08-219.22-0.54%
04 Sep 2024 40974.9740872.0641172.5940840.8938.040.09%
03 Sep 2024 40936.9341489.6741489.6740778.09-626.15-1.51%
30 Aug 2024 41563.0841366.1641585.2141145.85228.030.55%
29 Aug 2024 41335.0541345.5041577.9741086.81243.630.59%
28 Aug 2024 41091.4241250.1741351.1140842.29-159.08-0.39%
27 Aug 2024 41250.5041186.2841271.7541109.429.980.02%
26 Aug 2024 41240.5241200.8441420.0541140.2365.440.16%
23 Aug 2024 41175.0840879.1241207.9240842.96462.301.14%
22 Aug 2024 40712.7840932.2341026.6440584.47-177.71-0.43%
21 Aug 2024 40890.4940881.0340974.4040738.4355.520.14%
20 Aug 2024 40834.9740874.5240909.3840756.65-61.56-0.15%
19 Aug 2024 40896.5340670.8340907.3240670.83236.770.58%
16 Aug 2024 40659.7640528.8640726.0340453.5896.700.24%
15 Aug 2024 40563.0640295.7440590.5140295.74554.671.39%
14 Aug 2024 40008.3939800.5940068.7539737.20242.750.61%
13 Aug 2024 39765.6439445.2739792.8039392.41408.631.04%
12 Aug 2024 39357.0139556.0139587.0639251.72-140.53-0.36%
09 Aug 2024 39497.5439408.0639628.6639230.4351.050.13%
08 Aug 2024 39446.4938940.3839508.4038922.79683.041.76%
07 Aug 2024 38763.4539230.0939477.9638731.51-234.21-0.60%
06 Aug 2024 38997.6638736.2239449.5338638.30294.390.76%
05 Aug 2024 38703.2739056.1939056.1938499.27-1033.99-2.60%
02 Aug 2024 39737.2640075.3340075.3339358.68-610.71-1.51%
01 Aug 2024 40347.9740916.9641096.6640098.57-494.82-1.21%
31 Jul 2024 40842.7940768.8841198.6340655.8999.460.24%
30 Jul 2024 40743.3340622.1340866.2540529.10203.400.50%
29 Jul 2024 40539.9340665.7140682.4940388.83-49.41-0.12%
26 Jul 2024 40589.3440140.8640753.8340140.86654.271.64%
25 Jul 2024 39935.0739828.6340438.8239817.5081.200.20%
24 Jul 2024 39853.8740210.6340258.4439807.45-504.22-1.25%
23 Jul 2024 40358.0940443.7340527.8940319.70-57.35-0.14%
22 Jul 2024 40415.4440414.4940472.5340222.77127.910.32%
19 Jul 2024 40287.5340592.3540626.1640203.27-377.49-0.93%
18 Jul 2024 40665.0241156.5641376.0040597.50-533.06-1.29%
17 Jul 2024 41198.0840862.5741221.9840849.71243.600.59%
16 Jul 2024 40954.4840263.7840988.8140263.78742.761.85%
15 Jul 2024 40211.7240138.4040351.1040136.10210.820.53%
12 Jul 2024 40000.9039783.2840257.2439783.28247.150.62%
11 Jul 2024 39753.7539695.1839875.6039623.1232.390.08%
10 Jul 2024 39721.3639272.4539736.2039256.72429.391.09%
09 Jul 2024 39291.9739357.3739492.2839146.60-52.82-0.13%
08 Jul 2024 39344.7939391.9839654.9639278.43-31.08-0.08%
05 Jul 2024 39375.8739313.4039399.6239168.7067.870.17%
03 Jul 2024 39308.0039358.9539411.1739230.86-23.85-0.06%
02 Jul 2024 39331.8539108.2539340.4939085.69162.330.41%
01 Jul 2024 39169.5239186.2039438.3639037.9450.660.13%
28 Jun 2024 39118.8639092.3939443.6038937.15-45.20-0.12%
27 Jun 2024 39164.0639107.1039250.6939026.7536.260.09%
26 Jun 2024 39127.8039063.1539183.7438908.9915.640.04%
25 Jun 2024 39112.1639398.7939423.2638997.23-299.05-0.76%
24 Jun 2024 39411.2139184.4939571.2339184.49260.880.67%
21 Jun 2024 39150.3339208.5139257.1839061.6715.570.04%
20 Jun 2024 39134.7638804.7339232.5038778.46299.900.77%
18 Jun 2024 38834.8638779.1238936.9338727.6756.760.15%
17 Jun 2024 38778.1038565.1838839.8838431.95188.940.49%
14 Jun 2024 38589.1638528.3938595.2438305.85-57.94-0.15%
13 Jun 2024 38647.1038677.1238712.2138407.70-65.11-0.17%
12 Jun 2024 38712.2138950.6539120.2638621.45-35.21-0.09%
11 Jun 2024 38747.4238795.7138795.7138446.24-120.62-0.31%
10 Jun 2024 38868.0438784.9038877.8638665.4569.050.18%
07 Jun 2024 38798.9938861.2439105.2338751.85-87.18-0.22%
06 Jun 2024 38886.1738825.4039004.1638735.9978.840.20%
05 Jun 2024 38807.3338774.8238844.3238548.7796.040.25%
04 Jun 2024 38711.2938518.8638786.6238397.82140.260.36%
03 Jun 2024 38571.0338709.9938735.6138247.22-115.29-0.30%
31 May 2024 38686.3238140.2638719.4338092.27574.841.51%
30 May 2024 38111.4838368.3538493.6038000.96-330.06-0.86%
29 May 2024 38441.5438716.2838716.2838413.67-411.32-1.06%
28 May 2024 38852.8639028.9939028.9938706.14-216.73-0.55%
24 May 2024 39069.5939089.2339220.3139020.294.330.01%
23 May 2024 39065.2639694.9539694.9539025.51-605.78-1.53%
22 May 2024 39671.0439863.3339890.9139559.09-201.95-0.51%
21 May 2024 39872.9939804.4039905.8039778.7366.220.17%
20 May 2024 39806.7739989.7640077.4039787.09-196.82-0.49%
17 May 2024 40003.5939911.7240010.8839858.86134.210.34%
16 May 2024 39869.3839912.3440051.0539864.68-38.62-0.10%
15 May 2024 39908.0039615.1039935.0439615.10349.890.88%
14 May 2024 39558.1139466.7639616.4139371.92126.600.32%
13 May 2024 39431.5139591.2839647.3939403.05-81.33-0.21%
10 May 2024 39512.8439466.5239579.8839406.26125.080.32%
09 May 2024 39387.7639064.2739413.6638988.85331.370.85%
08 May 2024 39056.3938818.9039094.7438814.99172.130.44%
07 May 2024 38884.2638858.9438977.6138840.4031.990.08%
06 May 2024 38852.2738762.4338886.4738689.38176.590.46%
03 May 2024 38675.6838709.3638808.5238518.28450.021.18%
02 May 2024 38225.6638075.6538295.2937895.66322.370.85%
01 May 2024 37903.2937845.5638349.2037780.5487.370.23%
30 Apr 2024 37815.9238337.4038337.4037810.12-570.17-1.49%
29 Apr 2024 38386.0938282.1638406.2038215.47146.430.38%
26 Apr 2024 38239.6638114.7038337.6438065.05153.860.40%
25 Apr 2024 38085.8038052.0938157.2237754.38-375.12-0.98%
24 Apr 2024 38460.9238552.7938552.7938310.55-42.77-0.11%
23 Apr 2024 38503.6938356.0738561.5038297.72263.710.69%
22 Apr 2024 38239.9838116.8938447.1637985.07253.580.67%
19 Apr 2024 37986.4037801.9838102.5737781.61211.020.56%
18 Apr 2024 37775.3837847.2138083.7637681.5222.070.06%
17 Apr 2024 37753.3137949.6738036.7037611.56-45.66-0.12%
16 Apr 2024 37798.9737992.2237992.2237713.7063.860.17%
15 Apr 2024 37735.1138075.3838386.8137657.79-248.13-0.65%
12 Apr 2024 37983.2438319.1438319.1437877.30-475.84-1.24%
11 Apr 2024 38459.0838523.2638598.9838197.28-2.43-0.01%
10 Apr 2024 38461.5138662.2838662.2838304.66-422.16-1.09%
09 Apr 2024 38883.6738983.6638992.8938572.09-9.13-0.02%
08 Apr 2024 38892.8038916.4239013.2038857.70-11.24-0.03%
05 Apr 2024 38904.0438664.9839040.1738602.18307.060.80%
04 Apr 2024 38596.9839343.6039421.3538559.42-530.16-1.35%
03 Apr 2024 39127.1439139.5939305.7639017.13-43.10-0.11%
02 Apr 2024 39170.2439256.2739256.2739051.70-396.61-1.00%
01 Apr 2024 39566.8539807.9339815.0039491.22-240.52-0.60%
28 Mar 2024 39807.3739763.7439868.5939717.2547.290.12%
27 Mar 2024 39760.0839461.9839769.4139461.98477.751.22%
26 Mar 2024 39282.3339338.3239439.4439277.19-31.31-0.08%
25 Mar 2024 39313.6439410.5439430.1739296.03-162.26-0.41%
22 Mar 2024 39475.9039774.0639824.7639469.53-305.47-0.77%
21 Mar 2024 39781.3739661.0339889.0539589.23269.240.68%
20 Mar 2024 39512.1339072.0539529.1338988.65401.371.03%
19 Mar 2024 39110.7638819.6139122.7138761.28320.330.83%
18 Mar 2024 38790.4338826.9338898.4138760.7975.660.20%
15 Mar 2024 38714.7738809.6538928.1338618.20-190.89-0.49%
14 Mar 2024 38905.6639122.3939160.2538704.36-137.66-0.35%
13 Mar 2024 39043.3239054.5839201.9438937.9237.830.10%
12 Mar 2024 39005.4938883.3239071.5638711.39235.830.61%
11 Mar 2024 38769.6638667.2138794.7638483.2546.970.12%
08 Mar 2024 38722.6938776.8038971.1538705.03-68.66-0.18%
07 Mar 2024 38791.3538784.3038910.3538730.13130.300.34%
06 Mar 2024 38661.0538721.1538858.1338570.8075.860.20%
05 Mar 2024 38585.1938906.9838906.9838457.83-404.64-1.04%
04 Mar 2024 38989.8338968.7739087.8638913.30-97.55-0.25%
01 Mar 2024 39087.3838989.5139120.3638850.5090.990.23%
29 Feb 2024 38996.3939013.7539074.1338809.2847.370.12%
28 Feb 2024 38949.0238938.0838956.4638741.68-23.39-0.06%
27 Feb 2024 38972.4139087.9039087.9038881.90-96.82-0.25%
26 Feb 2024 39069.2339144.7939245.8939025.80-62.30-0.16%
23 Feb 2024 39131.5339127.9739282.2839094.3662.420.16%
22 Feb 2024 39069.1138845.1939149.6138802.07456.871.18%
21 Feb 2024 38612.2438483.6638618.0338338.5848.440.13%
20 Feb 2024 38563.8038576.2638663.0938460.20-64.19-0.17%
16 Feb 2024 38627.9938751.7138825.0338583.24-145.13-0.37%
15 Feb 2024 38773.1238397.9438781.8938397.94348.850.91%
14 Feb 2024 38424.2738372.6738442.5638194.62151.520.40%
13 Feb 2024 38272.7538699.1738699.1738039.86-524.63-1.35%
12 Feb 2024 38797.3838656.7638927.0838628.92125.690.33%
09 Feb 2024 38671.6938731.9738734.2838567.90-54.64-0.14%
08 Feb 2024 38726.3338702.1138755.6838544.3648.970.13%
07 Feb 2024 38677.3638613.8938748.1138571.01156.000.40%
06 Feb 2024 38521.3638392.9038545.2838350.46141.240.37%
05 Feb 2024 38380.1238546.7738633.8838220.40-274.30-0.71%
02 Feb 2024 38654.4238448.1038783.6238336.57134.580.35%
01 Feb 2024 38519.8438175.3438522.5038106.84369.540.97%
31 Jan 2024 38150.3038426.7838588.8638139.66-317.01-0.82%
30 Jan 2024 38467.3138298.2338497.3938257.80133.860.35%
29 Jan 2024 38333.4538115.8338343.9338061.17224.020.59%
26 Jan 2024 38109.4338006.6838215.3137997.7760.300.16%
25 Jan 2024 38049.1337862.5738057.5337796.47242.740.64%
24 Jan 2024 37806.3937975.3738064.2237795.71-99.06-0.26%
23 Jan 2024 37905.4537959.7937980.7337804.99-96.36-0.25%
22 Jan 2024 38001.8137919.5538109.2037911.61138.010.36%
19 Jan 2024 37863.8037572.5037933.7337451.71395.191.05%
18 Jan 2024 37468.6137300.8137522.2937122.95201.940.54%
17 Jan 2024 37266.6737281.8637371.6637132.89-94.45-0.25%
16 Jan 2024 37361.1237493.5437543.1837201.39-231.86-0.62%
12 Jan 2024 37592.9837818.0537825.2737470.19-118.04-0.31%
11 Jan 2024 37711.0237747.1437801.9037424.2815.290.04%
10 Jan 2024 37695.7337552.9137740.7737524.40170.570.45%
09 Jan 2024 37525.1637523.5537552.3837373.30-157.85-0.42%
08 Jan 2024 37683.0137327.3737692.9237249.24216.900.58%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 5583.61
52-Week Low Change % 0.15%
52-Week High Change -2367.07
52-Week High Change % -0.05%

Stock Price Average

50 Day Average 43435.18
50 Day Average Change -728.62
50 Day Average Change % -0.02%
200 Day Average 40869.61
200 Day Average Change 1836.95
200 Day Average Change % 0.04%

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.