^FCHI
Home>Equity>CAC 40
SHARE twitter icon webp whatsapp icon webp

CAC 40
CAC 40

7445.69
163.47  (2.24%)
EUR
Currency
1.03%
CAGR (3 year)
4.37%
CAGR (5 year)
N/A
Market Cap
Paris
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
PREPRE
Market State
fr_market
Market
High
7454.87
Low
7304.47
Returns
2.24%

CAC 40 Historical Data

 - Last 30 Years Annual Avg 6.77%
 - CAGR 3.79%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1990


3.75%
2046 		2.98%
2107 		-3.42%
2035 		-3.44%
1965 		-13.99%
1690 		-11.30%
1499 		9.74%
1645 		-2.43%
1605 		-5.98%
1509 		2046.00
1991 4.71%
1580 		11.39%
1760 		3.18%
1816 		-2.04%
1779 		4.65%
1861.8 		-6.13%
1747.6 		0.41%
1754.7 		6.25%
1864.3 		0.87%
1880.6 		-1.27%
1856.7 		-6.30%
1739.7 		1.49%
1765.7 		17.01% 2123.54
1992 6.21%
1875.3 		5.76%
1983.4 		-2.07%
1942.4 		4.57%
2031.1 		0.11%
2033.3 		-6.53%
1900.6 		-7.68%
1754.7 		-3.98%
1684.9 		3.07%
1736.7 		0.33%
1742.4 		1.66%
1771.4 		4.88%
1857.8 		5.22% 2204.02
1993 -4.61%
1772.2 		11.93%
1983.7 		2.40%
2031.4 		-4.55%
1939 		-2.59%
1888.7 		4.41%
1971.9 		5.78%
2085.9 		6.26%
2216.5 		-4.60%
2114.6 		3.19%
2182 		-3.30%
2110.1 		7.49%
2268.2 		22.09% 2287.55
1994 2.92%
2334.4 		-4.13%
2238.1 		-6.98%
2081.9 		4.04%
2166 		-6.28%
2029.9 		-6.79%
1892 		9.67%
2075 		-0.28%
2069.1 		-9.17%
1879.3 		1.40%
1905.7 		3.68%
1975.9 		-4.79%
1881.2 		-17.06% 2374.25
1995 -4.43%
1797.9 		-1.17%
1776.9 		4.65%
1859.5 		3.17%
1918.5 		1.54%
1948 		-4.58%
1858.8 		3.29%
1920 		-1.91%
1883.4 		-5.04%
1788.4 		1.43%
1814 		0.79%
1828.3 		2.39%
1872 		-0.49% 2464.23
1996 7.96%
2021 		-1.49%
1990.8 		2.71%
2044.8 		4.99%
2146.8 		-1.71%
2110.1 		0.64%
2123.7 		-6.02%
1995.9 		-1.27%
1970.6 		8.23%
2132.8 		0.36%
2140.5 		8.19%
2315.7 		0.00%
2315.7 		23.70% 2557.62
1997 8.68%
2516.6 		3.62%
2607.8 		1.88%
2656.7 		-0.65%
2639.5 		-2.11%
2583.9 		10.62%
2858.3 		7.61%
3075.7 		-9.92%
2770.5 		8.58%
3008.3 		-8.94%
2739.3 		4.20%
2854.4 		5.06%
2998.9 		29.50% 2654.55
1998 5.78%
3172.1 		7.87%
3421.9 		13.25%
3875.3 		0.15%
3880.92 		4.13%
4041.16 		4.02%
4203.45 		-0.62%
4177.31 		-9.86%
3765.23 		-15.07%
3197.95 		10.16%
3522.93 		9.10%
3843.38 		2.58%
3942.66 		31.47% 2755.16
1999 7.84%
4251.8 		-3.74%
4092.94 		2.56%
4197.88 		4.94%
4405.35 		-1.23%
4351.29 		4.26%
4536.61 		-3.41%
4382.06 		4.73%
4589.22 		0.05%
4591.42 		6.47%
4888.62 		9.27%
5341.62 		11.55%
5958.32 		51.12% 2859.58
2000 -5.01%
5659.81 		9.38%
6190.96 		1.54%
6286.05 		2.13%
6419.72 		0.10%
6426.26 		0.32%
6446.54 		1.49%
6542.49 		1.27%
6625.42 		-5.42%
6266.63 		2.09%
6397.66 		-7.34%
5928.08 		-0.03%
5926.42 		-0.54% 2967.96
2001 1.22%
5998.49 		-10.52%
5367.48 		-3.48%
5180.45 		8.87%
5640.03 		-3.30%
5454.19 		-4.20%
5225.33 		-2.68%
5085.51 		-7.79%
4689.34 		-13.02%
4079.02 		6.43%
4341.29 		3.10%
4476.06 		3.32%
4624.58 		-21.97% 3080.45
2002 -3.52%
4461.87 		0.03%
4462.99 		5.04%
4688.02 		-4.81%
4462.74 		-4.21%
4274.64 		-8.81%
3897.99 		-12.38%
3415.38 		-1.44%
3366.21 		-17.49%
2777.45 		13.41%
3150.04 		5.61%
3326.65 		-7.90%
3063.91 		-33.75% 3197.20
2003 -4.11%
2937.88 		-6.26%
2754.07 		-4.92%
2618.46 		12.80%
2953.67 		1.29%
2991.75 		3.09%
3084.1 		4.09%
3210.27 		3.15%
3311.42 		-5.33%
3134.99 		7.60%
3373.2 		1.53%
3424.79 		3.89%
3557.9 		16.12% 3318.37
2004 2.26%
3638.44 		2.39%
3725.44 		-2.69%
3625.23 		1.35%
3674.28 		-0.13%
3669.63 		1.73%
3732.99 		-2.30%
3647.1 		-1.45%
3594.28 		1.29%
3640.61 		1.82%
3706.82 		1.27%
3753.75 		1.80%
3821.16 		7.40% 3444.14
2005 2.42%
3913.69 		2.90%
4027.16 		1.01%
4067.78 		-3.84%
3911.71 		5.34%
4120.73 		2.64%
4229.35 		5.26%
4451.74 		-1.18%
4399.36 		4.56%
4600.02 		-3.56%
4436.45 		2.95%
4567.41 		3.24%
4715.23 		23.40% 3574.67
2006 4.94%
4947.99 		1.06%
5000.45 		4.41%
5220.85 		-0.62%
5188.4 		-4.98%
4930.18 		0.73%
4965.96 		0.88%
5009.42 		3.11%
5165.04 		1.65%
5250.01 		1.88%
5348.73 		-0.39%
5327.64 		4.02%
5541.76 		17.53% 3710.15
2007 1.20%
5608.31 		-1.64%
5516.32 		2.14%
5634.16 		5.78%
5960.04 		2.42%
6104 		-0.80%
6054.93 		-5.02%
5751.08 		-1.54%
5662.7 		0.94%
5715.69 		2.31%
5847.95 		-3.03%
5670.57 		-1.00%
5614.08 		1.31% 3850.76
2008 -13.26%
4869.79 		-1.62%
4790.66 		-1.74%
4707.07 		6.15%
4996.54 		0.36%
5014.28 		-11.56%
4434.85 		-0.96%
4392.36 		2.05%
4482.6 		-10.05%
4032.1 		-13.52%
3487.07 		-6.43%
3262.68 		-1.37%
3217.97 		-42.68% 3996.70
2009 -7.58%
2973.92 		-9.13%
2702.48 		3.88%
2807.34 		12.56%
3159.85 		3.73%
3277.65 		-4.19%
3140.44 		9.10%
3426.27 		6.63%
3653.54 		3.88%
3795.41 		-4.95%
3607.69 		2.01%
3680.15 		6.96%
3936.33 		22.32% 4148.17
2010 -5.00%
3739.46 		-0.82%
3708.8 		7.15%
3974.01 		-3.95%
3816.99 		-8.11%
3507.56 		-1.84%
3442.89 		5.82%
3643.14 		-4.18%
3490.79 		6.43%
3715.18 		3.18%
3833.5 		-5.82%
3610.44 		6.66%
3850.76 		-2.17% 4305.39
2011 4.02%
4005.5 		2.62%
4110.35 		-2.95%
3989.18 		2.95%
4106.92 		-2.43%
4006.94 		-0.62%
3982.21 		-7.77%
3672.77 		-11.33%
3256.76 		-8.44%
2981.96 		8.75%
3242.84 		-2.72%
3154.62 		0.16%
3159.81 		-17.94% 4468.56
2012 4.39%
3298.55 		4.67%
3452.45 		-0.83%
3423.81 		-6.16%
3212.8 		-6.09%
3017.01 		5.95%
3196.65 		2.97%
3291.66 		3.69%
3413.07 		-1.71%
3354.82 		2.22%
3429.27 		3.73%
3557.28 		1.77%
3620.25 		14.57% 4637.92
2013 3.10%
3732.6 		-0.26%
3723 		0.23%
3731.42 		3.36%
3856.75 		2.38%
3948.59 		-5.31%
3738.91 		6.79%
3992.69 		-1.48%
3933.78 		5.33%
4143.44 		3.78%
4299.89 		-0.11%
4295.21 		0.02%
4295.95 		18.66% 4813.70
2014 -3.03%
4165.72 		5.82%
4408.08 		-0.38%
4391.5 		2.18%
4487.39 		0.72%
4519.57 		-2.14%
4422.84 		-4.00%
4246.14 		3.18%
4381.04 		0.80%
4416.24 		-4.15%
4233.09 		3.71%
4390.18 		-2.67%
4272.75 		-0.54% 4996.14
2015 7.76%
4604.25 		7.54%
4951.48 		1.66%
5033.64 		0.26%
5046.49 		-0.76%
5007.89 		-4.35%
4790.2 		6.10%
5082.61 		-8.45%
4652.95 		-4.25%
4455.29 		9.93%
4897.66 		1.22%
4957.6 		-5.66%
4677.14 		9.46% 5185.49
2016 -5.56%
4417.02 		-1.44%
4353.55 		0.72%
4385.06 		1.00%
4428.96 		1.73%
4505.62 		-5.95%
4237.48 		4.77%
4439.81 		-0.04%
4438.22 		0.23%
4448.26 		1.37%
4509.26 		1.53%
4578.34 		6.20%
4862.31 		3.96% 5382.02
2017 -2.33%
4748.9 		2.31%
4858.58 		5.43%
5122.51 		2.83%
5267.33 		0.31%
5283.63 		-3.08%
5120.68 		-0.53%
5093.77 		-0.16%
5085.59 		4.80%
5329.81 		3.25%
5503.29 		-2.37%
5372.79 		-1.12%
5312.56 		9.26% 5586.00
2018 3.19%
5481.93 		-2.94%
5320.49 		-2.88%
5167.3 		6.84%
5520.5 		-2.21%
5398.4 		-1.39%
5323.53 		3.53%
5511.3 		-1.90%
5406.85 		1.60%
5493.49 		-7.28%
5093.44 		-1.76%
5003.92 		-5.46%
4730.69 		-10.95% 5797.71
2019 5.54%
4992.72 		4.96%
5240.53 		2.10%
5350.53 		4.41%
5586.41 		-6.78%
5207.63 		6.36%
5538.97 		-0.36%
5518.9 		-0.70%
5480.48 		3.60%
5677.79 		0.92%
5729.86 		3.06%
5905.17 		1.23%
5978.06 		26.37% 6017.44
2020 -2.87%
5806.34 		-8.55%
5309.9 		-17.21%
4396.12 		4.00%
4572.18 		2.70%
4695.44 		5.12%
4935.99 		-3.09%
4783.69 		3.42%
4947.22 		-2.91%
4803.44 		-4.36%
4594.24 		20.12%
5518.55 		0.60%
5551.41 		-7.14% 6245.50
2021 -2.74%
5399.21 		5.63%
5703.22 		6.38%
6067.23 		3.33%
6269.48 		2.83%
6447.17 		0.94%
6507.83 		1.61%
6612.76 		1.02%
6680.18 		-2.40%
6520.01 		4.76%
6830.34 		-1.60%
6721.16 		6.43%
7153.03 		28.85% 6482.20
2022 -2.15%
6999.2 		-4.86%
6658.83 		0.02%
6659.87 		-1.89%
6533.77 		-0.99%
6468.8 		-8.44%
5922.86 		8.87%
6448.5 		-5.02%
6125.1 		-5.92%
5762.34 		8.75%
6266.77 		7.53%
6738.55 		-3.93%
6473.76 		-9.50% 6727.88
2023 9.40%
7082.42 		2.62%
7267.93 		0.75%
7322.39 		2.31%
7491.5 		-5.24%
7098.7 		4.25%
7400.06 		1.32%
7497.78 		-2.42%
7316.7 		-2.48%
7135.06 		-3.50%
6885.65 		6.17%
7310.77 		3.18%
7543.18 		16.52% 6982.87
2024 1.51%
7656.75 		3.54%
7927.43 		3.51%
8205.81 		-2.69%
7984.93 		0.10%
7992.87 		-6.42%
7479.4 		0.70%
7531.49 		1.32%
7630.95 		0.06%
7635.75 		-3.74%
7350.37 		-1.57%
7235.11 		2.01%
7380.74 		-2.15% 7247.52
2025 0.88%
7445.69










0.88% 7522.20
Data Source: Yahoo

Performance

Today’s Low
0.00
Today’s High
0.00
52W Low
0.00
52W High
8259.19
Today Open
0
Prev. Close
7282.22
Volume
0

CAC 40 historical chart

52-Week Range
0.0 - 8259.19
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_INDEXFCHI
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CET
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
0.0 - 0.0
Financial Currency
Regular Market Time
1/6/2025 10:35:02 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
^FCHI

CAC 40 Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 7445.697313.367454.877304.47163.472.24%
03 Jan 2025 7282.227387.977387.977270.57-111.54-1.51%
02 Jan 2025 7393.767374.597399.257285.3013.020.18%
31 Dec 2024 7380.747289.797381.267287.1467.180.92%
30 Dec 2024 7313.567325.507372.657299.39-41.81-0.57%
27 Dec 2024 7355.377289.547355.377278.4272.681.00%
24 Dec 2024 7282.697296.697316.597282.6910.370.14%
23 Dec 2024 7272.327259.377291.697233.19-2.16-0.03%
20 Dec 2024 7274.487244.157289.337194.49-19.89-0.27%
19 Dec 2024 7294.377289.117326.817261.28-90.25-1.22%
18 Dec 2024 7384.627379.337397.357360.0618.920.26%
17 Dec 2024 7365.707321.947381.147316.488.620.12%
16 Dec 2024 7357.087382.247394.347339.31-52.49-0.71%
13 Dec 2024 7409.577408.167460.617388.60-11.37-0.15%
12 Dec 2024 7420.947454.717455.207410.73-2.46-0.03%
11 Dec 2024 7423.407372.247437.587367.1128.620.39%
10 Dec 2024 7394.787458.297460.237384.88-85.36-1.14%
09 Dec 2024 7480.147484.507511.027444.8153.260.72%
06 Dec 2024 7426.887334.277444.727334.1496.341.31%
05 Dec 2024 7330.547282.727351.007282.7227.260.37%
04 Dec 2024 7303.287261.727322.867257.4347.860.66%
03 Dec 2024 7255.427244.747319.877228.9218.530.26%
02 Dec 2024 7236.897147.377275.977146.021.780.02%
29 Nov 2024 7235.117151.307241.077147.7455.860.78%
28 Nov 2024 7179.257170.917207.077161.7236.220.51%
27 Nov 2024 7143.037150.027156.427091.15-51.48-0.72%
26 Nov 2024 7194.517201.657256.787185.49-62.96-0.87%
25 Nov 2024 7257.477329.487333.237239.382.460.03%
22 Nov 2024 7255.017250.647271.067156.2341.690.58%
21 Nov 2024 7213.327185.207223.607131.2114.870.21%
20 Nov 2024 7198.457272.737280.397188.42-31.19-0.43%
19 Nov 2024 7229.647287.467301.197134.83-48.59-0.67%
18 Nov 2024 7278.237274.407289.787234.598.600.12%
15 Nov 2024 7269.637256.587319.537236.48-42.17-0.58%
14 Nov 2024 7311.807247.927319.097220.0594.971.32%
13 Nov 2024 7216.837217.497256.477158.25-10.15-0.14%
12 Nov 2024 7226.987346.727365.287217.78-199.90-2.69%
11 Nov 2024 7426.887395.097452.607387.5288.211.20%
08 Nov 2024 7338.677440.127440.957330.21-86.93-1.17%
07 Nov 2024 7425.607373.197450.007354.2855.990.76%
06 Nov 2024 7369.617444.377572.147338.35-37.54-0.51%
05 Nov 2024 7407.157377.587414.827350.0035.440.48%
04 Nov 2024 7371.717386.327445.967371.71-37.40-0.50%
01 Nov 2024 7409.117364.087434.267358.2058.740.80%
31 Oct 2024 7350.377384.107393.257315.97-77.99-1.05%
30 Oct 2024 7428.367452.107470.697377.39-82.75-1.10%
29 Oct 2024 7511.117593.867618.327506.52-45.83-0.61%
28 Oct 2024 7556.947542.137580.687494.9359.400.79%
25 Oct 2024 7497.547489.877518.757459.41-5.74-0.08%
24 Oct 2024 7503.287527.647565.397503.025.800.08%
23 Oct 2024 7497.487493.257544.707468.58-37.62-0.50%
22 Oct 2024 7535.107517.037545.367472.16-1.13-0.01%
21 Oct 2024 7536.237579.087620.467529.68-76.82-1.01%
18 Oct 2024 7613.057566.877644.057566.8729.320.39%
17 Oct 2024 7583.737510.137624.227507.9591.731.22%
16 Oct 2024 7492.007420.857511.107420.85-29.97-0.40%
15 Oct 2024 7521.977595.067601.537511.24-80.09-1.05%
14 Oct 2024 7602.067583.487613.157544.5424.170.32%
11 Oct 2024 7577.897530.887587.527504.0436.300.48%
10 Oct 2024 7541.597543.407563.367515.90-18.50-0.24%
09 Oct 2024 7560.097527.037567.587504.6338.770.52%
08 Oct 2024 7521.327480.367542.057475.78-54.70-0.72%
07 Oct 2024 7576.027571.977585.337509.8734.660.46%
04 Oct 2024 7541.367464.877571.767460.2963.580.85%
03 Oct 2024 7477.787555.237555.247458.49-99.81-1.32%
02 Oct 2024 7577.597594.817623.327548.983.520.05%
01 Oct 2024 7574.077623.337654.587547.12-61.68-0.81%
30 Sep 2024 7635.757748.077763.897634.82-156.04-2.00%
27 Sep 2024 7791.797762.457804.647743.8849.700.64%
26 Sep 2024 7742.097663.037742.097652.61176.472.33%
25 Sep 2024 7565.627549.267595.777546.86-38.39-0.50%
24 Sep 2024 7604.017608.477634.237575.3695.931.28%
23 Sep 2024 7508.087499.927518.777456.447.820.10%
20 Sep 2024 7500.267597.527603.207500.26-115.15-1.51%
19 Sep 2024 7615.417557.047615.417520.08170.512.29%
18 Sep 2024 7444.907489.857495.317444.18-42.52-0.57%
17 Sep 2024 7487.427485.147523.877473.9037.980.51%
16 Sep 2024 7449.447432.177480.607430.06-15.81-0.21%
13 Sep 2024 7465.257441.567490.847438.6530.180.41%
12 Sep 2024 7435.077478.917484.167391.5438.240.52%
11 Sep 2024 7396.837419.047452.687363.31-10.72-0.14%
10 Sep 2024 7407.557414.407476.547386.53-17.71-0.24%
09 Sep 2024 7425.267376.727445.057369.9072.960.99%
06 Sep 2024 7352.307424.097466.147341.93-79.66-1.07%
05 Sep 2024 7431.967464.287498.087431.96-69.01-0.92%
04 Sep 2024 7500.977490.107530.837482.40-74.13-0.98%
03 Sep 2024 7575.107659.817671.537564.99-71.32-0.93%
02 Sep 2024 7646.427628.867649.107572.7715.470.20%
30 Aug 2024 7630.957645.537693.827630.95-10.00-0.13%
29 Aug 2024 7640.957577.177644.687576.3663.280.84%
28 Aug 2024 7577.677587.477611.927577.6711.890.16%
27 Aug 2024 7565.787601.277625.087565.78-24.59-0.32%
26 Aug 2024 7590.377578.027608.327577.6313.330.18%
23 Aug 2024 7577.047544.737583.507534.3052.930.70%
22 Aug 2024 7524.117527.967568.637523.53-0.61-0.01%
21 Aug 2024 7524.727486.917530.487486.9138.990.52%
20 Aug 2024 7485.737518.707531.707481.671.560.02%
19 Aug 2024 7484.177445.317484.427444.7234.470.46%
16 Aug 2024 7449.707442.307460.337421.4826.330.35%
15 Aug 2024 7423.377356.077437.347318.1490.011.23%
14 Aug 2024 7333.367330.167333.367295.8957.490.79%
13 Aug 2024 7275.877277.707282.857222.0825.200.35%
12 Aug 2024 7250.677296.847307.457234.20-19.04-0.26%
09 Aug 2024 7269.717259.707319.517233.6922.260.31%
08 Aug 2024 7247.457223.017262.087168.99-18.56-0.26%
07 Aug 2024 7266.017161.947287.857145.88135.971.91%
06 Aug 2024 7130.047160.077184.297070.02-18.95-0.27%
05 Aug 2024 7148.997099.597158.607029.91-102.81-1.42%
02 Aug 2024 7251.807330.607350.297227.79-118.65-1.61%
01 Aug 2024 7370.457478.147487.127358.09-161.04-2.14%
31 Jul 2024 7531.497565.107584.497518.4756.550.76%
30 Jul 2024 7474.947461.617501.567450.9331.100.42%
29 Jul 2024 7443.847547.457547.647429.43-73.84-0.98%
26 Jul 2024 7517.687444.417526.277427.4790.661.22%
25 Jul 2024 7427.027416.707430.947341.25-86.71-1.15%
24 Jul 2024 7513.737500.677539.957464.10-84.90-1.12%
23 Jul 2024 7598.637628.027661.777572.98-23.39-0.31%
22 Jul 2024 7622.027573.417650.937566.5487.501.16%
19 Jul 2024 7534.527565.887570.337513.66-52.03-0.69%
18 Jul 2024 7586.557606.247653.227559.1015.740.21%
17 Jul 2024 7570.817556.137603.467524.88-9.22-0.12%
16 Jul 2024 7580.037583.507603.427556.55-52.68-0.69%
15 Jul 2024 7632.717682.347712.857618.73-91.61-1.19%
12 Jul 2024 7724.327664.947737.167659.0997.191.27%
11 Jul 2024 7627.137613.097645.987577.0053.580.71%
10 Jul 2024 7573.557525.187580.127487.3964.890.86%
09 Jul 2024 7508.667595.977601.857484.62-118.79-1.56%
08 Jul 2024 7627.457637.897746.067627.45-48.17-0.63%
05 Jul 2024 7675.627720.547738.197643.69-20.16-0.26%
04 Jul 2024 7695.787677.347701.357667.0563.700.83%
03 Jul 2024 7632.087579.647662.067566.4193.791.24%
02 Jul 2024 7538.297517.657543.157477.27-22.84-0.30%
01 Jul 2024 7561.137673.487688.207561.1381.731.09%
28 Jun 2024 7479.407544.407544.407456.47-51.32-0.68%
27 Jun 2024 7530.727619.107626.387522.16-78.43-1.03%
26 Jun 2024 7609.157703.807707.157559.63-53.15-0.69%
25 Jun 2024 7662.307648.147671.067617.16-44.59-0.58%
24 Jun 2024 7706.897633.997725.287629.2778.321.03%
21 Jun 2024 7628.577653.147673.737601.82-42.77-0.56%
20 Jun 2024 7671.347585.987682.647577.92101.141.34%
19 Jun 2024 7570.207617.357626.137566.09-58.60-0.77%
18 Jun 2024 7628.807636.697641.127564.0257.230.76%
17 Jun 2024 7571.577539.037580.947482.3868.300.91%
14 Jun 2024 7503.277685.507686.897464.84-204.75-2.66%
13 Jun 2024 7708.027855.377858.327692.72-156.68-1.99%
12 Jun 2024 7864.707813.777875.187802.0175.490.97%
11 Jun 2024 7789.217921.097931.727759.84-104.77-1.33%
10 Jun 2024 7893.987812.527893.987812.52-107.82-1.35%
07 Jun 2024 8001.808046.928048.597943.29-38.32-0.48%
06 Jun 2024 8040.128044.298055.528015.6933.550.42%
05 Jun 2024 8006.577983.038036.407957.9268.670.87%
04 Jun 2024 7937.907974.447984.257914.27-60.12-0.75%
03 Jun 2024 7998.028069.628072.317995.085.150.06%
31 May 2024 7992.877972.557996.897960.1714.360.18%
30 May 2024 7978.517914.857981.087914.1743.480.55%
29 May 2024 7935.038033.568040.037926.42-122.77-1.52%
28 May 2024 8057.808134.728148.768041.02-74.69-0.92%
27 May 2024 8132.498088.348132.498086.7637.520.46%
24 May 2024 8094.978053.798104.078042.30-7.36-0.09%
23 May 2024 8102.338104.318135.818082.4810.220.13%
22 May 2024 8092.118128.588128.588078.50-49.35-0.61%
21 May 2024 8141.468163.178167.508097.98-54.51-0.67%
20 May 2024 8195.978178.638221.308175.4628.470.35%
17 May 2024 8167.508176.798192.928135.80-20.99-0.26%
16 May 2024 8188.498239.778239.778183.19-51.50-0.63%
15 May 2024 8239.998241.688253.108203.4014.190.17%
14 May 2024 8225.808213.818233.188187.6916.520.20%
13 May 2024 8209.288211.078223.818186.77-9.86-0.12%
10 May 2024 8219.148232.658259.198211.2031.490.38%
09 May 2024 8187.658123.928191.928114.8856.240.69%
08 May 2024 8131.418093.628157.488089.2855.730.69%
07 May 2024 8075.688036.758077.648006.3179.040.99%
06 May 2024 7996.647975.868033.237961.4539.070.49%
03 May 2024 7957.577943.878003.957921.2142.920.54%
02 May 2024 7914.657954.017956.527908.63-70.28-0.88%
30 Apr 2024 7984.938073.648081.717971.80-80.22-0.99%
29 Apr 2024 8065.158116.438128.008065.15-23.09-0.29%
26 Apr 2024 8088.248072.238114.638024.6271.590.89%
25 Apr 2024 8016.658094.558095.437955.51-75.21-0.93%
24 Apr 2024 8091.868105.228146.968078.77-13.92-0.17%
23 Apr 2024 8105.788064.328111.178052.5765.420.81%
22 Apr 2024 8040.368068.148071.818007.4517.950.22%
19 Apr 2024 8022.417971.688039.487946.84-0.85-0.01%
18 Apr 2024 8023.268013.918039.197976.4041.750.52%
17 Apr 2024 7981.517958.528060.997958.0048.900.62%
16 Apr 2024 7932.617899.367975.967899.36-112.50-1.40%
15 Apr 2024 8045.118051.268126.388028.8434.280.43%
12 Apr 2024 8010.838092.458118.027980.39-12.91-0.16%
11 Apr 2024 8023.748048.168092.827974.06-21.64-0.27%
10 Apr 2024 8045.388101.048101.477976.01-3.79-0.05%
09 Apr 2024 8049.178090.478103.208032.27-70.13-0.86%
08 Apr 2024 8119.308050.028145.228049.5157.990.72%
05 Apr 2024 8061.318050.258062.018019.29-90.24-1.11%
04 Apr 2024 8151.558154.418189.668137.98-1.68-0.02%
03 Apr 2024 8153.238144.968160.048120.9523.180.29%
02 Apr 2024 8130.058195.658253.058121.39-75.76-0.92%
28 Mar 2024 8205.818216.778253.598205.811.000.01%
27 Mar 2024 8204.818186.078230.388174.2620.060.25%
26 Mar 2024 8184.758160.648188.538136.6433.150.41%
25 Mar 2024 8151.608147.808165.958101.83-0.320.00%
22 Mar 2024 8151.928149.238179.328129.17-27.80-0.34%
21 Mar 2024 8179.728228.718229.258139.5218.310.22%
20 Mar 2024 8161.418149.718168.238125.65-39.64-0.48%
19 Mar 2024 8201.058145.508202.368140.6052.910.65%
18 Mar 2024 8148.148175.988184.348134.14-16.21-0.20%
15 Mar 2024 8164.358163.198212.698155.692.930.04%
14 Mar 2024 8161.428158.278218.078153.6923.840.29%
13 Mar 2024 8137.588104.348156.648090.3150.100.62%
12 Mar 2024 8087.488052.168094.078000.2367.750.84%
11 Mar 2024 8019.737985.378025.417984.06-8.28-0.10%
08 Mar 2024 8028.018018.108048.098008.0411.790.15%
07 Mar 2024 8016.227925.418029.377905.4161.480.77%
06 Mar 2024 7954.747925.797969.457919.3721.920.28%
05 Mar 2024 7932.827946.897963.967923.71-23.59-0.30%
04 Mar 2024 7956.417934.357956.417916.7122.240.28%
01 Mar 2024 7934.177950.667964.787900.486.740.09%
29 Feb 2024 7927.437972.867977.687927.43-26.96-0.34%
28 Feb 2024 7954.397947.237956.737931.675.990.08%
27 Feb 2024 7948.407926.687955.487917.0818.580.23%
26 Feb 2024 7929.827950.157953.157922.89-36.86-0.46%
23 Feb 2024 7966.687921.957976.407907.8455.080.70%
22 Feb 2024 7911.607875.887923.967855.0199.511.27%
21 Feb 2024 7812.097802.047821.937788.6816.870.22%
20 Feb 2024 7795.227764.507804.547757.4926.670.34%
19 Feb 2024 7768.557742.877769.137727.960.370.00%
16 Feb 2024 7768.187774.397800.917756.5824.760.32%
15 Feb 2024 7743.427724.497752.357724.4966.070.86%
14 Feb 2024 7677.357610.067681.037610.0652.040.68%
13 Feb 2024 7625.317689.057691.197598.02-64.49-0.84%
12 Feb 2024 7689.807674.147693.087663.3842.280.55%
09 Feb 2024 7647.527652.457668.197617.74-18.11-0.24%
08 Feb 2024 7665.637628.607685.467607.4654.370.71%
07 Feb 2024 7611.267632.847652.857610.18-27.71-0.36%
06 Feb 2024 7638.977634.197641.637592.0949.010.65%
05 Feb 2024 7589.967591.777606.127558.23-2.30-0.03%
02 Feb 2024 7592.267624.457644.137588.503.510.05%
01 Feb 2024 7588.757590.157620.937570.07-68.00-0.89%
31 Jan 2024 7656.757691.667702.957653.45-20.72-0.27%
30 Jan 2024 7677.477660.657686.037644.7336.660.48%
29 Jan 2024 7640.817643.047649.197620.536.670.09%
26 Jan 2024 7634.147555.057645.747553.65169.942.28%
25 Jan 2024 7464.207448.057466.277410.898.560.11%
24 Jan 2024 7455.647414.767466.927403.8767.600.91%
23 Jan 2024 7388.047449.387449.387373.22-25.21-0.34%
22 Jan 2024 7413.257436.617453.217390.6841.610.56%
19 Jan 2024 7371.647446.827446.827350.68-29.71-0.40%
18 Jan 2024 7401.357346.717409.647326.4582.661.13%
17 Jan 2024 7318.697313.267323.257281.10-79.31-1.07%
16 Jan 2024 7398.007364.117399.297343.52-13.68-0.18%
15 Jan 2024 7411.687467.807479.277401.07-53.46-0.72%
12 Jan 2024 7465.147412.687478.667408.4677.521.05%
11 Jan 2024 7387.627466.117479.427382.88-38.46-0.52%
10 Jan 2024 7426.087428.267454.327409.53-0.54-0.01%
09 Jan 2024 7426.627457.267460.187400.62-23.62-0.32%
08 Jan 2024 7450.247406.247451.177376.2029.550.40%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 7445.69
52-Week Low Change % N/A
52-Week High Change -813.50
52-Week High Change % -0.10%

Stock Price Average

50 Day Average 7338.84
50 Day Average Change 106.85
50 Day Average Change % 0.01%
200 Day Average 7630.27
200 Day Average Change -184.58
200 Day Average Change % -0.02%

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.