^INDS
Home>Equity>NASDAQ Industrial
SHARE twitter icon webp whatsapp icon webp

NASDAQ Industrial
NASDAQ Industrial

12112.10
44.21  (0.37%)
USD
Currency
3.40%
CAGR (3 year)
11.95%
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
12201.96
Low
12041.94
Returns
0.37%

NASDAQ Industrial Historical Data

 - Last 30 Years Annual Avg 12.13%
 - CAGR 10.60%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1990









10.43%
389.41 		4.27%
406.05 		389.41
1991 12.99%
458.78 		10.06%
504.95 		7.94%
545.03 		-1.20%
538.5 		5.12%
566.07 		-6.88%
527.1 		5.67%
556.97 		5.45%
587.32 		0.49%
590.19 		3.70%
612.01 		-3.65%
589.68 		13.44%
668.95 		64.75% 430.69
1992 6.42%
711.91 		1.41%
721.93 		-6.36%
676.05 		-6.88%
629.53 		0.78%
634.43 		-5.17%
601.65 		3.17%
620.7 		-3.80%
597.14 		3.97%
620.85 		4.83%
650.83 		8.28%
704.69 		2.87%
724.94 		8.37% 476.34
1993 2.51%
743.16 		-6.18%
697.2 		2.35%
713.55 		-4.82%
679.14 		7.98%
733.36 		-0.52%
729.52 		-1.70%
717.14 		5.52%
756.73 		3.09%
780.13 		2.21%
797.35 		-1.82%
782.81 		2.94%
805.84 		11.16% 526.83
1994 3.98%
837.89 		-0.39%
834.62 		-6.66%
779.03 		-1.88%
764.39 		-2.38%
746.16 		-4.28%
714.25 		2.03%
728.78 		5.83%
771.25 		0.81%
777.47 		1.33%
787.79 		-3.97%
756.48 		-0.35%
753.81 		-6.46% 582.67
1995 -0.52%
749.87 		3.61%
776.95 		3.19%
801.7 		1.22%
811.46 		1.86%
826.56 		7.07%
885.03 		7.71%
953.23 		0.79%
960.8 		2.17%
981.67 		-4.16%
940.8 		3.23%
971.19 		-0.67%
964.68 		27.97% 644.43
1996 0.50%
969.55 		3.78%
1006.23 		1.85%
1024.81 		9.18%
1118.84 		5.80%
1183.78 		-6.20%
1110.42 		-11.11%
987.06 		6.47%
1050.92 		5.40%
1107.66 		-2.80%
1076.64 		3.65%
1115.91 		-0.56%
1109.63 		15.03% 712.74
1997 4.45%
1159.01 		-5.39%
1096.56 		-7.17%
1017.99 		-2.07%
996.92 		13.77%
1134.18 		4.28%
1182.68 		6.59%
1260.56 		1.85%
1283.89 		7.11%
1375.23 		-7.75%
1268.69 		-1.44%
1250.47 		-2.35%
1221.03 		10.04% 788.29
1998 -0.68%
1212.74 		8.08%
1310.69 		3.90%
1361.76 		2.02%
1389.31 		-4.21%
1330.83 		0.24%
1333.96 		-5.62%
1258.93 		-23.04%
968.92 		6.48%
1031.72 		8.09%
1115.19 		8.98%
1215.28 		7.32%
1304.25 		6.82% 871.85
1999 7.96%
1408.01 		-7.40%
1303.85 		6.35%
1386.65 		7.46%
1490.16 		-1.39%
1469.41 		11.01%
1631.13 		-2.80%
1585.5 		-1.27%
1565.3 		2.82%
1609.39 		4.06%
1674.72 		15.62%
1936.39 		15.63%
2238.97 		71.67% 964.27
2000 -1.75%
2199.76 		19.27%
2623.64 		-7.76%
2420.17 		-12.36%
2120.92 		-12.80%
1849.51 		13.90%
2106.56 		-5.89%
1982.47 		14.26%
2265.16 		-9.65%
2046.65 		-9.82%
1845.77 		-22.47%
1430.94 		3.64%
1482.99 		-33.76% 1066.48
2001 12.60%
1669.81 		-18.07%
1368.06 		-10.08%
1230.11 		16.38%
1431.57 		2.15%
1462.34 		3.71%
1516.53 		-5.44%
1434.06 		-7.25%
1330.15 		-18.02%
1090.51 		9.84%
1197.79 		10.81%
1327.26 		4.67%
1389.19 		-6.33% 1179.53
2002 -0.66%
1380.02 		-6.64%
1288.38 		9.42%
1409.76 		-2.96%
1367.99 		-3.95%
1313.97 		-8.91%
1196.94 		-13.91%
1030.44 		-1.93%
1010.59 		-7.42%
935.6 		9.78%
1027.08 		9.16%
1121.18 		-8.16%
1029.7 		-25.88% 1304.56
2003 -2.22%
1006.87 		-0.37%
1003.16 		1.90%
1022.21 		9.81%
1122.5 		9.52%
1229.32 		1.87%
1252.3 		8.18%
1354.77 		6.54%
1443.31 		-3.15%
1397.91 		9.85%
1535.61 		3.80%
1593.89 		0.61%
1603.67 		55.74% 1442.84
2004 3.71%
1663.12 		-0.02%
1662.82 		0.29%
1667.7 		-2.91%
1619.2 		3.65%
1678.27 		2.26%
1716.17 		-8.90%
1563.35 		-2.16%
1529.65 		4.67%
1601.07 		2.36%
1638.78 		8.81%
1783.1 		4.19%
1857.73 		15.84% 1595.78
2005 -6.43%
1738.3 		0.77%
1751.65 		-2.29%
1711.45 		-5.86%
1611.09 		7.11%
1725.64 		0.90%
1741.2 		7.68%
1874.94 		-3.45%
1810.17 		-0.45%
1802.06 		-1.92%
1767.48 		6.38%
1880.32 		-1.09%
1859.87 		0.12% 1764.93
2006 5.13%
1955.22 		-1.02%
1935.31 		4.06%
2013.89 		1.55%
2045.14 		-4.70%
1948.98 		-0.58%
1937.66 		-5.84%
1824.44 		2.57%
1871.27 		3.13%
1929.82 		6.03%
2046.14 		1.57%
2078.32 		0.58%
2090.34 		12.39% 1952.01
2007 2.75%
2147.73 		-1.27%
2120.37 		1.16%
2144.94 		3.77%
2225.86 		3.69%
2307.91 		-0.47%
2297.13 		-3.58%
2214.9 		1.02%
2237.58 		3.40%
2313.69 		2.01%
2360.26 		-6.56%
2205.43 		-1.21%
2178.64 		4.22% 2158.92
2008 -8.74%
1988.33 		-2.89%
1930.78 		-0.83%
1914.72 		4.53%
2001.46 		5.07%
2103.03 		-9.31%
1907.26 		-0.74%
1893.19 		1.85%
1928.18 		-12.31%
1690.82 		-23.60%
1291.75 		-10.48%
1156.41 		3.00%
1191.06 		-45.33% 2387.77
2009 -7.34%
1103.66 		-7.46%
1021.36 		11.10%
1134.76 		16.26%
1319.25 		2.60%
1353.5 		1.49%
1373.64 		7.82%
1481.1 		1.80%
1507.78 		8.68%
1638.7 		-4.30%
1568.28 		5.68%
1657.36 		5.44%
1747.52 		46.72% 2640.87
2010 -4.61%
1666.89 		4.45%
1741.09 		8.22%
1884.17 		3.39%
1948.03 		-7.76%
1796.84 		-7.17%
1667.95 		7.40%
1791.43 		-4.71%
1707 		12.72%
1924.1 		5.53%
2030.49 		2.35%
2078.17 		5.09%
2184.02 		24.98% 2920.80
2011 0.62%
2197.51 		5.50%
2318.47 		2.07%
2366.5 		4.08%
2463.14 		-1.09%
2436.34 		-0.27%
2429.74 		-1.74%
2387.41 		-5.92%
2246.06 		-8.73%
2050.07 		10.54%
2266.06 		-3.04%
2197.15 		-1.32%
2168.22 		-0.72% 3230.40
2012 7.33%
2327.19 		3.80%
2415.56 		3.29%
2495.14 		0.36%
2504.05 		-7.13%
2325.44 		3.93%
2416.91 		-0.55%
2403.52 		3.74%
2493.38 		2.45%
2554.42 		-1.55%
2514.8 		2.05%
2566.39 		1.13%
2595.44 		19.70% 3572.82
2013 6.01%
2751.31 		0.90%
2775.95 		4.58%
2902.96 		1.08%
2934.36 		4.10%
3054.8 		0.46%
3069 		6.25%
3260.7 		-1.92%
3198.19 		6.53%
3406.93 		3.70%
3532.95 		2.59%
3624.3 		2.51%
3715.19 		43.14% 3951.54
2014 -4.57%
3545.54 		5.71%
3747.88 		-2.92%
3638.3 		-2.54%
3545.78 		1.86%
3611.69 		3.18%
3726.56 		-3.00%
3614.69 		4.56%
3779.63 		-3.63%
3642.31 		1.75%
3705.88 		3.27%
3827.24 		-1.00%
3789.15 		1.99% 4370.40
2015 -2.47%
3695.53 		7.85%
3985.6 		-0.60%
3961.63 		1.79%
4032.68 		1.16%
4079.58 		-0.64%
4053.63 		4.43%
4233.15 		-6.82%
3944.4 		-3.30%
3814.1 		9.18%
4164.16 		0.10%
4168.5 		-1.61%
4101.19 		8.24% 4833.66
2016 -6.63%
3829.32 		0.24%
3838.7 		6.04%
4070.5 		0.68%
4098.36 		2.12%
4185.38 		0.28%
4197.07 		3.79%
4356.32 		-0.02%
4355.32 		1.17%
4406.29 		-2.49%
4296.64 		2.85%
4419.06 		0.58%
4444.87 		8.38% 5346.03
2017 4.79%
4657.64 		2.28%
4763.63 		1.85%
4851.99 		2.67%
4981.42 		2.76%
5118.75 		-2.13%
5009.65 		3.45%
5182.68 		-1.45%
5107.67 		0.37%
5126.68 		2.26%
5242.63 		3.70%
5436.69 		1.42%
5514.01 		24.05% 5912.71
2018 9.38%
6031.37 		-3.04%
5847.74 		-3.04%
5669.88 		0.77%
5713.27 		2.87%
5877.44 		3.94%
6109.17 		1.25%
6185.45 		5.22%
6508.29 		-0.26%
6491.43 		-9.55%
5871.4 		2.24%
6003.16 		-10.03%
5401.05 		-2.05% 6539.46
2019 11.01%
5995.87 		1.58%
6090.68 		2.72%
6256.6 		4.65%
6547.25 		-6.32%
6133.46 		6.94%
6559.22 		0.27%
6576.92 		-2.24%
6429.51 		-0.90%
6371.57 		2.02%
6500.42 		1.96%
6627.94 		2.71%
6807.7 		26.04% 7232.64
2020 2.37%
6969.11 		-6.69%
6502.59 		-11.02%
5785.74 		18.07%
6831.32 		5.56%
7211.16 		6.01%
7644.39 		9.63%
8380.56 		10.17%
9232.82 		-4.84%
8785.68 		-2.54%
8562.37 		13.59%
9726.24 		6.89%
10396.82 		52.72% 7999.30
2021 0.84%
10483.91 		-0.28%
10454.86 		-0.10%
10444.41 		4.97%
10963.11 		-3.49%
10580.25 		4.07%
11011.25 		-1.56%
10839.23 		3.15%
11181.14 		-3.36%
10805.24 		8.31%
11703.06 		-1.52%
11525.42 		-1.84%
11312.87 		8.81% 8847.23
2022 -9.90%
10193.22 		-2.35%
9954.16 		5.56%
10507.14 		-14.26%
9008.42 		-3.84%
8662.06 		-9.34%
7852.93 		16.93%
9182.49 		-3.50%
8861.33 		-8.61%
8098.19 		1.27%
8200.68 		0.78%
8265.02 		-11.10%
7347.67 		-35.05% 9785.04
2023 13.04%
8306.1 		-2.34%
8111.75 		3.03%
8357.49 		-1.95%
8194.71 		2.62%
8409.27 		9.08%
9172.85 		3.75%
9517.28 		-4.09%
9127.57 		-5.91%
8588.55 		-4.49%
8202.99 		10.01%
9024.27 		4.98%
9473.7 		28.93% 10822.25
2024 -3.20%
9170.47 		7.14%
9825.12 		0.40%
9864.66 		-3.44%
9525.59 		2.15%
9730.84 		2.98%
10020.88 		1.60%
10180.88 		-0.21%
10159.64 		4.75%
10642.36 		-0.62%
10576.52 		12.23%
11869.79 		0.30%
11905.93 		25.67% 11969.41
2025 1.73%
12112.1










1.73% 13238.17
Data Source: Yahoo

Performance

Today’s Low
12041.94
Today’s High
12203.06
52W Low
9052.74
52W High
12703.16
Today Open
12192
Prev. Close
12067.884
Volume
0

NASDAQ Industrial historical chart

52-Week Range
9052.74 - 12703.16
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXINDS
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
12041.936 - 12203.06
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
^INDS

NASDAQ Industrial Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 12112.1012191.9612203.0612041.9444.220.37%
03 Jan 2025 12067.8811887.6512075.5711858.46268.222.27%
02 Jan 2025 11799.6611933.8811982.7711722.00-106.27-0.89%
31 Dec 2024 11905.9312079.4812103.6211890.67-106.94-0.89%
30 Dec 2024 12012.8712013.8812084.9711917.26-168.74-1.39%
27 Dec 2024 12181.6112312.4612317.5412106.74-218.24-1.76%
26 Dec 2024 12399.8512423.4912443.9212351.84-58.81-0.47%
24 Dec 2024 12458.6612225.7512459.0912222.33279.842.30%
23 Dec 2024 12178.8212178.3612203.8312042.5536.780.30%
20 Dec 2024 12142.0411969.0712307.7911958.1716.850.14%
19 Dec 2024 12125.1912270.2412324.4312081.99-3.20-0.03%
18 Dec 2024 12128.3912615.4812688.3812080.08-554.67-4.37%
17 Dec 2024 12683.0612681.9112703.1612595.8916.290.13%
16 Dec 2024 12666.7712541.3912676.9812512.86181.631.45%
13 Dec 2024 12485.1412448.6412495.2212402.5618.020.14%
12 Dec 2024 12467.1212536.2712579.3212455.93-81.50-0.65%
11 Dec 2024 12548.6212432.9212550.4512431.63217.141.76%
10 Dec 2024 12331.4812301.4112422.6812288.4626.880.22%
09 Dec 2024 12304.6012434.6412489.3512285.04-69.14-0.56%
06 Dec 2024 12373.7412228.3412374.6112216.38212.421.75%
05 Dec 2024 12161.3212117.2312221.8512111.9057.260.47%
04 Dec 2024 12104.0612010.2112115.0612006.18132.331.11%
03 Dec 2024 11971.7311925.8211974.8611905.368.390.07%
02 Dec 2024 11963.3411933.8111993.7611925.9593.550.79%
29 Nov 2024 11869.7911766.9811874.1711760.48123.871.05%
27 Nov 2024 11745.9211836.2511837.5511711.50-66.88-0.57%
26 Nov 2024 11812.8011730.7111826.9111723.64103.820.89%
25 Nov 2024 11708.9811798.9811841.4311688.8637.040.32%
22 Nov 2024 11671.9411614.1911704.1511592.99102.220.88%
21 Nov 2024 11569.7211565.8811593.4111472.3735.230.31%
20 Nov 2024 11534.4911507.6311537.0911399.42-8.71-0.08%
19 Nov 2024 11543.2011367.2811552.2011358.6294.860.83%
18 Nov 2024 11448.3411447.8411524.1911391.65119.461.05%
15 Nov 2024 11328.8811428.3211445.1811265.44-191.13-1.66%
14 Nov 2024 11520.0111683.3811714.0811507.76-173.43-1.48%
13 Nov 2024 11693.4411657.8811728.7211628.1585.750.74%
12 Nov 2024 11607.6911678.9811687.8811550.31-90.00-0.77%
11 Nov 2024 11697.6911661.2611737.1511604.79175.001.52%
08 Nov 2024 11522.6911381.8611565.2611373.14124.761.09%
07 Nov 2024 11397.9311319.9611437.1711296.39100.480.89%
06 Nov 2024 11297.4511159.9311302.8211078.69410.513.77%
05 Nov 2024 10886.9410741.5410895.4510741.54171.871.60%
04 Nov 2024 10715.0710717.8510781.6410674.97-51.12-0.47%
01 Nov 2024 10766.1910776.8810848.8710748.18189.671.79%
31 Oct 2024 10576.5210707.5110723.2810568.84-168.65-1.57%
30 Oct 2024 10745.1710777.9510822.8610738.34-0.93-0.01%
29 Oct 2024 10746.1010729.8010766.0810681.051.030.01%
28 Oct 2024 10745.0710796.6510828.9310743.805.240.05%
25 Oct 2024 10739.8310730.0810836.3110716.5657.970.54%
24 Oct 2024 10681.8610614.9510692.6410586.36227.462.18%
23 Oct 2024 10454.4010558.0810567.6010404.57-145.57-1.37%
22 Oct 2024 10599.9710572.4110640.8910541.55-10.27-0.10%
21 Oct 2024 10610.2410616.2210634.4310546.69-35.63-0.33%
18 Oct 2024 10645.8710571.2910671.6310570.8793.220.88%
17 Oct 2024 10552.6510606.9010612.3510524.43-16.49-0.16%
16 Oct 2024 10569.1410540.2310576.2310515.2134.570.33%
15 Oct 2024 10534.5710539.7910584.3010503.50-18.94-0.18%
14 Oct 2024 10553.5110569.2910575.3410528.952.460.02%
11 Oct 2024 10551.0510468.9410578.5610463.84-3.29-0.03%
10 Oct 2024 10554.3410593.3710602.1410519.16-26.48-0.25%
09 Oct 2024 10580.8210505.1810596.9910471.4765.600.62%
08 Oct 2024 10515.2210456.1310528.6010435.9096.710.93%
07 Oct 2024 10418.5110525.2910532.7010390.93-182.84-1.72%
04 Oct 2024 10601.3510566.9610603.8710494.17176.721.70%
03 Oct 2024 10424.6310440.6710487.7810392.94-109.76-1.04%
02 Oct 2024 10534.3910526.4510572.0510480.47-52.65-0.50%
01 Oct 2024 10587.0410628.2710633.2110489.54-55.32-0.52%
30 Sep 2024 10642.3610657.1210694.1110555.54-26.46-0.25%
27 Sep 2024 10668.8210703.0310720.6010644.11-17.04-0.16%
26 Sep 2024 10685.8610786.4310786.4310639.52-6.13-0.06%
25 Sep 2024 10691.9910704.7110728.4910675.71-27.10-0.25%
24 Sep 2024 10719.0910716.2010721.9110617.3744.760.42%
23 Sep 2024 10674.3310584.6210680.3910579.48120.621.14%
20 Sep 2024 10553.7110566.9510569.9710448.58-5.70-0.05%
19 Sep 2024 10559.4110547.8210582.0310504.21201.331.94%
18 Sep 2024 10358.0810405.0210501.1110346.65-35.87-0.35%
17 Sep 2024 10393.9510401.7010483.8910361.0356.770.55%
16 Sep 2024 10337.1810362.7610368.8710284.57-28.41-0.27%
13 Sep 2024 10365.5910310.7810396.6510300.9255.080.53%
12 Sep 2024 10310.5110209.9610312.9510190.77108.611.06%
11 Sep 2024 10201.9010068.5010214.289878.35125.221.24%
10 Sep 2024 10076.6810024.9410083.049961.31103.911.04%
09 Sep 2024 9972.779911.0410013.259903.65146.371.49%
06 Sep 2024 9826.4010108.9210129.239826.06-276.99-2.74%
05 Sep 2024 10103.3910060.1210161.6910025.6395.730.96%
04 Sep 2024 10007.669973.4910075.929965.247.820.08%
03 Sep 2024 9999.8410133.1010137.849966.56-159.80-1.57%
30 Aug 2024 10159.6410040.7710164.6910007.65172.571.73%
29 Aug 2024 9987.0710031.2310090.149970.5644.190.44%
28 Aug 2024 9942.8810061.0310069.779876.78-114.51-1.14%
27 Aug 2024 10057.3910071.3810080.5810016.18-28.32-0.28%
26 Aug 2024 10085.7110136.9310151.3510060.93-39.36-0.39%
23 Aug 2024 10125.0710078.9210154.7410046.02126.851.27%
22 Aug 2024 9998.2210160.5310176.139985.72-151.04-1.49%
21 Aug 2024 10149.2610123.0010166.9410084.4681.320.81%
20 Aug 2024 10067.9410072.9410103.2410029.37-5.22-0.05%
19 Aug 2024 10073.169993.3710073.169972.07105.101.05%
16 Aug 2024 9968.069928.9510007.349925.045.700.06%
15 Aug 2024 9962.369862.599974.759860.49259.732.68%
14 Aug 2024 9702.639762.029774.619660.05-29.98-0.31%
13 Aug 2024 9732.619600.619738.389589.42201.882.12%
12 Aug 2024 9530.739575.249595.039508.66-38.67-0.40%
09 Aug 2024 9569.409530.149596.299510.8940.140.42%
08 Aug 2024 9529.269420.369555.609375.35178.201.91%
07 Aug 2024 9351.069511.399590.439343.89-69.76-0.74%
06 Aug 2024 9420.829367.609544.699317.2481.250.87%
05 Aug 2024 9339.579153.489424.139135.62-280.85-2.92%
02 Aug 2024 9620.429650.619661.379500.38-359.67-3.60%
01 Aug 2024 9980.0910195.1210237.379903.25-200.79-1.97%
31 Jul 2024 10180.8810148.3910246.7810134.51169.001.69%
30 Jul 2024 10011.8810101.6310116.829940.00-56.77-0.56%
29 Jul 2024 10068.6510066.7510109.2110013.7064.610.65%
26 Jul 2024 10004.049956.4610038.659929.35110.471.12%
25 Jul 2024 9893.579938.3510056.449855.61-18.38-0.19%
24 Jul 2024 9911.9510078.7110083.389904.48-329.14-3.21%
23 Jul 2024 10241.0910234.9710314.2310224.6324.130.24%
22 Jul 2024 10216.9610187.0610252.8210153.7497.130.96%
19 Jul 2024 10119.8310161.7910203.3710089.61-78.87-0.77%
18 Jul 2024 10198.7010346.9310375.6310174.36-117.54-1.14%
17 Jul 2024 10316.2410416.8310426.0310291.09-160.23-1.53%
16 Jul 2024 10476.4710427.9110483.0910384.07112.931.09%
15 Jul 2024 10363.5410383.5710481.3110337.67-3.11-0.03%
12 Jul 2024 10366.6510289.4710438.6210279.0177.400.75%
11 Jul 2024 10289.2510461.9110507.0710254.85-151.59-1.45%
10 Jul 2024 10440.8410430.0910450.8010361.0532.560.31%
09 Jul 2024 10408.2810384.3310458.7510375.9926.010.25%
08 Jul 2024 10382.2710380.3910413.5410352.18-11.41-0.11%
05 Jul 2024 10393.6810337.7410396.8410312.2385.450.83%
03 Jul 2024 10308.2310264.0210323.9810262.6452.520.51%
02 Jul 2024 10255.7110110.1610256.6810109.02180.111.79%
01 Jul 2024 10075.6010053.6410111.1010030.4754.720.55%
28 Jun 2024 10020.8810116.5210170.139989.19-98.95-0.98%
27 Jun 2024 10119.8310062.5810135.3110037.6973.530.73%
26 Jun 2024 10046.309901.2910061.109897.64123.691.25%
25 Jun 2024 9922.619921.719955.789901.1121.030.21%
24 Jun 2024 9901.589957.7310010.959898.82-42.90-0.43%
21 Jun 2024 9944.489917.969953.199877.9660.140.61%
20 Jun 2024 9884.349857.019916.439838.9424.220.25%
18 Jun 2024 9860.129860.259865.139827.36-20.15-0.20%
17 Jun 2024 9880.279741.609907.209727.56114.061.17%
14 Jun 2024 9766.219779.709779.709723.87-42.68-0.44%
13 Jun 2024 9808.899870.299891.169772.49-52.46-0.53%
12 Jun 2024 9861.359880.099925.449841.2038.320.39%
11 Jun 2024 9823.039808.599823.349739.98-15.26-0.16%
10 Jun 2024 9838.299789.109848.399781.8222.580.23%
07 Jun 2024 9815.719828.739884.329809.80-46.55-0.47%
06 Jun 2024 9862.269799.659865.329795.9866.450.68%
05 Jun 2024 9795.819743.729798.569692.1472.730.75%
04 Jun 2024 9723.089693.319761.059665.700.460.00%
03 Jun 2024 9722.629753.589787.799637.37-8.22-0.08%
31 May 2024 9730.849721.149738.749591.39-5.07-0.05%
30 May 2024 9735.919731.239768.079706.3713.270.14%
29 May 2024 9722.649711.479776.009710.55-64.23-0.66%
28 May 2024 9786.879784.489799.119736.66-33.36-0.34%
24 May 2024 9820.239773.189855.899768.7580.790.83%
23 May 2024 9739.449908.099908.179715.96-143.39-1.45%
22 May 2024 9882.839916.409928.339839.97-53.98-0.54%
21 May 2024 9936.819858.179939.589850.3050.510.51%
20 May 2024 9886.309899.409914.699860.32-15.87-0.16%
17 May 2024 9902.179861.699908.489853.3835.200.36%
16 May 2024 9866.979897.469932.659864.45-25.66-0.26%
15 May 2024 9892.639933.789937.229830.50-14.06-0.14%
14 May 2024 9906.699869.789919.209852.7447.530.48%
13 May 2024 9859.169892.799915.869831.2310.640.11%
10 May 2024 9848.529906.059914.749829.71-43.05-0.44%
09 May 2024 9891.579837.199912.559812.7165.480.67%
08 May 2024 9826.099792.849848.549792.84-47.19-0.48%
07 May 2024 9873.289870.959906.219841.982.180.02%
06 May 2024 9871.109802.199871.799791.06108.381.11%
03 May 2024 9762.729780.399816.359729.6093.650.97%
02 May 2024 9669.079613.649689.809528.82128.321.34%
01 May 2024 9540.759588.169729.749498.9815.160.16%
30 Apr 2024 9525.599696.919713.199525.59-215.81-2.22%
29 Apr 2024 9741.409718.559748.749663.85162.351.69%
26 Apr 2024 9579.059515.439624.959498.53105.291.11%
25 Apr 2024 9473.769310.219484.549304.78-19.35-0.20%
24 Apr 2024 9493.119522.129545.579434.7238.820.41%
23 Apr 2024 9454.299372.359477.389354.46104.661.12%
22 Apr 2024 9349.639320.879389.339259.5860.960.66%
19 Apr 2024 9288.679352.729376.569250.44-104.54-1.11%
18 Apr 2024 9393.219459.649499.909372.39-62.63-0.66%
17 Apr 2024 9455.849562.899563.119415.84-54.91-0.58%
16 Apr 2024 9510.759504.239566.149477.29-36.44-0.38%
15 Apr 2024 9547.199764.109770.369537.83-159.09-1.64%
12 Apr 2024 9706.289795.419808.909674.12-153.02-1.55%
11 Apr 2024 9859.309804.229885.029738.4083.270.85%
10 Apr 2024 9776.039735.689786.689706.57-91.53-0.93%
09 Apr 2024 9867.569878.369881.509802.2941.420.42%
08 Apr 2024 9826.149840.019870.499822.5542.510.43%
05 Apr 2024 9783.639702.979836.929698.99104.671.08%
04 Apr 2024 9678.969848.499896.009678.96-93.31-0.95%
03 Apr 2024 9772.279713.879791.869697.2531.430.32%
02 Apr 2024 9740.849718.329744.209697.02-94.66-0.96%
01 Apr 2024 9835.509891.519901.349800.51-29.16-0.30%
28 Mar 2024 9864.669868.339893.539854.04-2.00-0.02%
27 Mar 2024 9866.669855.549868.569801.1584.840.87%
26 Mar 2024 9781.829823.589852.409776.762.680.03%
25 Mar 2024 9779.149752.389803.529749.823.050.03%
22 Mar 2024 9776.099767.059792.279744.73-39.20-0.40%
21 Mar 2024 9815.299856.139876.279814.6713.050.13%
20 Mar 2024 9802.249689.819811.729674.40123.781.28%
19 Mar 2024 9678.469617.759685.219604.0544.440.46%
18 Mar 2024 9634.029628.369685.359602.9082.060.86%
15 Mar 2024 9551.969613.009638.459526.46-89.81-0.93%
14 Mar 2024 9641.779704.999712.049597.16-42.00-0.43%
13 Mar 2024 9683.779685.449729.379668.31-16.92-0.17%
12 Mar 2024 9700.699642.289730.569588.0280.800.84%
11 Mar 2024 9619.899648.129664.709605.84-35.19-0.36%
08 Mar 2024 9655.089746.919771.509633.63-85.71-0.88%
07 Mar 2024 9740.799676.459765.059663.69102.941.07%
06 Mar 2024 9637.859696.389708.119618.677.200.07%
05 Mar 2024 9630.659713.349720.689597.68-135.84-1.39%
04 Mar 2024 9766.499845.289862.769765.60-98.71-1.00%
01 Mar 2024 9865.209801.719877.329772.6340.080.41%
29 Feb 2024 9825.129799.689837.649739.0278.540.81%
28 Feb 2024 9746.589713.209780.459707.813.450.04%
27 Feb 2024 9743.139748.539761.059700.4432.990.34%
26 Feb 2024 9710.149685.599740.629681.2630.600.32%
23 Feb 2024 9679.549696.159711.879655.57-41.88-0.43%
22 Feb 2024 9721.429649.749732.639622.48154.011.61%
21 Feb 2024 9567.419561.769607.069508.0626.260.28%
20 Feb 2024 9541.159575.739596.379487.84-89.46-0.93%
16 Feb 2024 9630.619645.149692.659574.00-29.22-0.30%
15 Feb 2024 9659.839559.309661.419539.88124.811.31%
14 Feb 2024 9535.029459.299539.369431.20128.011.36%
13 Feb 2024 9407.019407.249467.239353.20-189.19-1.97%
12 Feb 2024 9596.209603.069644.239585.46-11.84-0.12%
09 Feb 2024 9608.049514.199623.459510.4485.080.89%
08 Feb 2024 9522.969487.079532.099471.9628.790.30%
07 Feb 2024 9494.179497.679522.429444.4455.720.59%
06 Feb 2024 9438.459389.239440.079377.9353.370.57%
05 Feb 2024 9385.089406.319414.939299.25-110.85-1.17%
02 Feb 2024 9495.939423.499523.589389.51174.781.88%
01 Feb 2024 9321.159218.509327.899184.56150.681.64%
31 Jan 2024 9170.479270.959326.769162.64-151.60-1.63%
30 Jan 2024 9322.079344.079357.989301.84-46.95-0.50%
29 Jan 2024 9369.029263.479369.579245.23119.091.29%
26 Jan 2024 9249.939238.169292.469213.9649.290.54%
25 Jan 2024 9200.649206.369210.629140.09-62.30-0.67%
24 Jan 2024 9262.949367.339376.759255.35-8.04-0.09%
23 Jan 2024 9270.989275.789286.589216.7341.140.45%
22 Jan 2024 9229.849262.659303.099197.07-2.30-0.02%
19 Jan 2024 9232.149168.719245.199123.6062.980.69%
18 Jan 2024 9169.169156.899174.249083.0249.060.54%
17 Jan 2024 9120.109093.999125.489052.74-65.76-0.72%
16 Jan 2024 9185.869190.259243.149150.24-67.73-0.73%
12 Jan 2024 9253.599303.599334.449230.62-41.43-0.45%
11 Jan 2024 9295.029325.929348.849210.61-18.83-0.20%
10 Jan 2024 9313.859290.499337.029269.5629.520.32%
09 Jan 2024 9284.339234.739296.379217.65-22.34-0.24%
08 Jan 2024 9306.679179.719311.789176.66130.751.42%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 3059.36
52-Week Low Change % 0.34%
52-Week High Change -591.06
52-Week High Change % -0.05%

Stock Price Average

50 Day Average 11709.80
50 Day Average Change 402.30
50 Day Average Change % 0.03%
200 Day Average 10433.23
200 Day Average Change 1678.87
200 Day Average Change % 0.16%

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.