^INSR
Home>Equity>NASDAQ Insurance
SHARE twitter icon webp whatsapp icon webp

NASDAQ Insurance
NASDAQ Insurance

16486.97
260.74  (1.61%)
USD
Currency
14.23%
CAGR (3 year)
10.36%
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
16494.73
Low
16220.29
Returns
1.61%

NASDAQ Insurance Historical Data

 - Last 30 Years Annual Avg 10.66%
 - CAGR 11.38%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1990









12.16%
429.06 		5.31%
451.84 		429.06
1991 5.90%
478.51 		8.30%
518.21 		5.94%
548.98 		-0.11%
548.35 		2.36%
561.31 		-4.80%
534.39 		2.30%
546.69 		-0.85%
542.06 		-1.47%
534.1 		2.94%
549.79 		1.34%
557.15 		7.89%
601.09 		33.03% 477.89
1992 3.38%
621.4 		1.15%
628.52 		-1.76%
617.46 		-1.78%
606.44 		1.50%
615.51 		1.26%
623.26 		7.86%
672.27 		0.15%
673.26 		4.80%
705.6 		3.33%
729.08 		2.90%
750.21 		7.16%
803.91 		33.74% 532.27
1993 4.14%
837.23 		-1.21%
827.13 		4.13%
861.3 		-3.24%
833.4 		0.86%
840.56 		1.48%
853.02 		4.90%
894.84 		2.13%
913.92 		3.51%
946 		-0.96%
936.88 		-4.90%
891 		3.32%
920.59 		14.51% 592.84
1994 2.62%
944.72 		-1.25%
932.94 		-5.66%
880.13 		1.26%
891.21 		0.28%
893.67 		-1.64%
879 		1.91%
895.79 		4.88%
939.46 		0.22%
941.51 		-1.77%
924.84 		-3.40%
893.42 		3.63%
925.87 		0.57% 660.31
1995 4.13%
964.09 		3.94%
1002.11 		1.90%
1021.13 		-0.91%
1011.83 		3.51%
1047.3 		0.58%
1053.33 		2.11%
1075.54 		4.05%
1119.09 		5.06%
1175.67 		0.65%
1183.26 		4.46%
1235.98 		4.58%
1292.64 		39.61% 735.45
1996 0.23%
1295.64 		1.68%
1317.36 		-1.98%
1291.34 		-0.04%
1290.79 		1.61%
1311.59 		-0.03%
1311.22 		-7.19%
1216.97 		6.49%
1295.94 		3.40%
1339.97 		-0.44%
1334.04 		6.20%
1416.72 		3.44%
1465.43 		13.37% 819.14
1997 -1.32%
1446.06 		2.91%
1488.08 		-4.27%
1424.5 		0.14%
1426.5 		7.22%
1529.44 		7.70%
1647.25 		4.08%
1714.43 		0.49%
1722.89 		5.69%
1820.91 		-2.68%
1772.2 		-0.05%
1771.37 		1.50%
1797.95 		22.69% 912.36
1998 -1.66%
1768.17 		4.94%
1855.55 		2.56%
1902.96 		-1.43%
1875.78 		-2.76%
1823.93 		-2.26%
1782.79 		-5.05%
1692.73 		-15.90%
1423.57 		4.39%
1486.05 		8.16%
1607.26 		6.97%
1719.23 		4.51%
1796.79 		-0.06% 1016.19
1999 -1.79%
1764.63 		1.59%
1792.7 		13.52%
2035.09 		11.03%
2259.57 		3.82%
2345.98 		0.57%
2359.46 		-4.04%
2264.15 		-4.58%
2160.35 		-5.89%
2033 		0.22%
2037.56 		-4.22%
1951.5 		-2.83%
1896.28 		5.54% 1131.83
2000 -6.68%
1769.67 		-2.49%
1725.53 		11.76%
1928.43 		-4.51%
1841.37 		0.19%
1844.9 		-7.85%
1700.16 		7.12%
1821.27 		4.24%
1898.47 		-0.91%
1881.24 		1.63%
1911.95 		2.55%
1960.74 		11.86%
2193.37 		15.67% 1260.63
2001 -8.00%
2017.82 		-0.25%
2012.8 		2.66%
2066.26 		2.26%
2113.06 		5.83%
2236.25 		1.86%
2277.93 		2.23%
2328.78 		-1.31%
2298.28 		-0.57%
2285.26 		-0.65%
2270.44 		1.95%
2314.75 		1.48%
2349.04 		7.10% 1404.09
2002 0.39%
2358.18 		3.99%
2452.31 		4.39%
2560.05 		6.48%
2726.05 		-3.30%
2636.07 		-1.21%
2604.16 		-5.87%
2451.28 		-2.66%
2386.01 		-6.90%
2221.47 		3.19%
2292.29 		3.35%
2369.1 		-2.67%
2305.9 		-1.84% 1563.88
2003 -2.16%
2256.12 		-2.78%
2193.48 		1.55%
2227.46 		6.74%
2377.66 		2.61%
2439.69 		0.67%
2456.11 		4.84%
2575.01 		1.22%
2606.31 		-0.27%
2599.4 		4.22%
2709.22 		0.01%
2709.45 		3.35%
2800.14 		21.43% 1741.85
2004 5.40%
2951.36 		2.33%
3020.14 		-0.62%
3001.39 		-0.38%
2990.11 		-0.26%
2982.4 		3.06%
3073.7 		-2.53%
2995.91 		0.45%
3009.28 		1.22%
3046.13 		0.89%
3073.34 		6.38%
3269.38 		2.59%
3354.1 		19.78% 1940.07
2005 -3.03%
3252.36 		2.29%
3326.91 		-1.29%
3284.14 		-1.58%
3232.23 		2.92%
3326.65 		3.72%
3450.5 		2.81%
3547.32 		-3.23%
3432.62 		3.43%
3550.44 		0.79%
3578.35 		2.68%
3674.12 		-0.26%
3664.45 		9.25% 2160.85
2006 1.60%
3723 		-0.47%
3705.64 		0.43%
3721.55 		0.55%
3741.92 		-0.37%
3728.1 		1.61%
3787.99 		-1.54%
3729.75 		1.86%
3799.24 		2.83%
3906.9 		1.74%
3974.77 		2.38%
4069.56 		0.95%
4108.31 		12.11% 2406.75
2007 -0.51%
4087.52 		-0.85%
4052.78 		0.10%
4056.89 		2.45%
4156.09 		3.46%
4300 		0.33%
4314.05 		-7.96%
3970.49 		3.56%
4111.95 		2.90%
4231.35 		-0.94%
4191.77 		-2.50%
4087.15 		-0.28%
4075.74 		-0.79% 2680.64
2008 -2.27%
3983.17 		-3.11%
3859.42 		0.50%
3878.9 		-0.31%
3866.79 		0.46%
3884.45 		-12.37%
3403.96 		9.93%
3742.07 		3.71%
3880.73 		-3.06%
3762.04 		-12.00%
3310.63 		-0.50%
3293.92 		9.31%
3600.42 		-11.66% 2985.70
2009 -16.01%
3024.04 		-10.37%
2710.56 		7.67%
2918.49 		3.64%
3024.8 		-2.02%
2963.82 		2.55%
3039.32 		7.96%
3281.39 		4.65%
3434.07 		0.20%
3440.9 		-2.55%
3353.27 		4.30%
3497.56 		3.51%
3620.34 		0.55% 3325.47
2010 -3.38%
3498.15 		3.17%
3608.95 		5.06%
3791.51 		0.75%
3819.85 		-4.96%
3630.43 		-4.07%
3482.53 		3.95%
3620.18 		-2.02%
3547.17 		6.82%
3789.22 		3.25%
3912.5 		3.20%
4037.69 		2.75%
4148.91 		14.60% 3703.91
2011 -1.05%
4105.52 		3.39%
4244.83 		-0.59%
4219.78 		0.66%
4247.42 		-1.45%
4185.65 		-2.08%
4098.64 		-0.64%
4072.48 		-2.31%
3978.54 		-2.67%
3872.38 		8.82%
4213.96 		0.81%
4248.2 		0.68%
4277.11 		3.09% 4125.41
2012 2.08%
4365.95 		0.31%
4379.58 		0.55%
4403.67 		0.84%
4440.57 		-1.84%
4358.67 		4.05%
4535.07 		-1.24%
4478.62 		0.00%
4478.74 		3.03%
4614.26 		1.46%
4681.5 		2.20%
4784.28 		1.47%
4854.56 		13.50% 4594.88
2013 6.54%
5172.18 		3.07%
5330.89 		4.88%
5590.85 		1.74%
5688.08 		0.28%
5703.97 		0.31%
5721.69 		7.32%
6140.56 		-6.19%
5760.24 		1.30%
5834.87 		3.24%
6023.9 		6.07%
6389.63 		-2.16%
6251.86 		28.78% 5117.78
2014 -6.45%
5848.75 		4.19%
6093.81 		1.70%
6197.65 		-1.61%
6097.66 		2.52%
6251.43 		1.12%
6321.5 		-5.60%
5967.43 		4.81%
6254.44 		-3.62%
6028.1 		7.73%
6494.27 		1.23%
6574.31 		3.22%
6786.04 		8.54% 5700.18
2015 -4.97%
6448.7 		2.92%
6637.29 		2.22%
6784.76 		-1.98%
6650.64 		0.92%
6711.52 		2.40%
6872.57 		4.99%
7215.57 		-6.74%
6729.44 		2.90%
6924.68 		7.22%
7424.38 		0.32%
7448.08 		-3.01%
7224.03 		6.45% 6348.86
2016 -3.85%
6946.17 		0.03%
6948.14 		4.79%
7280.79 		0.38%
7308.47 		3.22%
7544.06 		0.21%
7559.95 		0.05%
7564.05 		3.87%
7856.75 		1.20%
7951.38 		-3.48%
7674.33 		6.05%
8138.34 		2.64%
8353.48 		15.63% 7071.36
2017 -1.83%
8200.87 		2.47%
8403.32 		-0.57%
8355.47 		0.44%
8392.42 		-0.01%
8391.89 		0.99%
8475.37 		3.14%
8741.28 		-2.69%
8506.16 		3.25%
8782.34 		1.23%
8890.06 		-0.19%
8873.04 		-2.86%
8619.37 		3.18% 7876.08
2018 2.03%
8794.48 		-4.22%
8422.96 		-0.86%
8350.81 		-1.39%
8235.07 		-0.86%
8164.34 		-1.44%
8046.7 		7.92%
8684.24 		-1.72%
8535.07 		0.30%
8560.82 		-4.53%
8172.92 		4.28%
8522.99 		-7.47%
7886.1 		-8.51% 8772.38
2019 8.52%
8557.8 		6.67%
9128.43 		-3.89%
8773.77 		6.81%
9370.84 		-0.59%
9315.47 		8.35%
10093.08 		0.87%
10181.08 		-1.32%
10046.73 		2.75%
10323.3 		-2.74%
10040.38 		-0.07%
10033.31 		-0.41%
9991.95 		26.70% 9770.68
2020 -0.12%
9980.42 		-9.33%
9048.94 		-17.09%
7502.26 		-0.09%
7495.16 		6.95%
8015.93 		1.98%
8174.88 		8.45%
8865.66 		2.57%
9093.72 		-2.65%
8852.32 		-2.68%
8615.35 		10.83%
9548.64 		5.63%
10086.43 		0.95% 10882.58
2021 -4.40%
9642.32 		7.41%
10356.95 		2.73%
10639.2 		5.36%
11209.79 		1.25%
11350.27 		-3.72%
10928.09 		-2.18%
10689.55 		3.55%
11068.86 		-2.89%
10748.58 		6.04%
11398.19 		-4.31%
10907.08 		4.67%
11416.4 		13.19% 12121.02
2022 -1.48%
11247.01 		-1.30%
11101.06 		3.28%
11465.25 		-8.75%
10461.98 		2.66%
10740.09 		-4.48%
10258.49 		-2.16%
10036.66 		3.46%
10383.75 		-3.68%
10001.98 		15.39%
11541.07 		5.09%
12128.34 		-4.01%
11641.89 		1.98% 13500.39
2023 5.94%
12333.18 		0.56%
12401.9 		-7.01%
11532.62 		0.65%
11608.14 		-6.23%
10885.14 		6.57%
11600.51 		2.78%
11922.78 		0.36%
11965.53 		-0.27%
11932.76 		1.41%
12101.49 		3.51%
12526.3 		0.61%
12602.52 		8.25% 15036.73
2024 3.93%
13097.7 		6.52%
13951.53 		3.87%
14491.11 		-5.42%
13705.54 		3.48%
14182.03 		-1.10%
14026.31 		7.17%
15031.32 		7.36%
16138.27 		0.94%
16289.36 		1.21%
16486.97

30.82% 16747.91
Data Source: Yahoo

Performance

Today’s Low
16220.29
Today’s High
16495.06
52W Low
11686.17
52W High
16495.06
Today Open
16222.7
Prev. Close
16226.23
Volume
0

NASDAQ Insurance historical chart

52-Week Range
11686.17 - 16495.06
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXINSR
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
16220.286 - 16495.057
Financial Currency
Regular Market Time
10/5/2024 2:45:59 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
^INSR

NASDAQ Insurance Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 16486.9716222.7316495.0616220.29260.741.61%
03 Oct 2024 16226.2316324.0516343.3716199.74-138.23-0.84%
02 Oct 2024 16364.4616396.7916436.1516338.14-38.63-0.24%
01 Oct 2024 16403.0916286.4016467.0516268.07113.730.70%
30 Sep 2024 16289.3616320.7116325.3016174.24-26.02-0.16%
27 Sep 2024 16315.3816282.7916394.9716261.7071.880.44%
26 Sep 2024 16243.5016242.0016326.8216211.66-10.43-0.06%
25 Sep 2024 16253.9316355.4216373.5216241.93-34.75-0.21%
24 Sep 2024 16288.6816326.7416326.7416224.99-17.81-0.11%
23 Sep 2024 16306.4916234.8416311.3716225.42142.070.88%
20 Sep 2024 16164.4216182.3016257.0616122.55-25.00-0.15%
19 Sep 2024 16189.4216383.4116383.9016145.21-87.89-0.54%
18 Sep 2024 16277.3116271.9616392.1516221.5118.380.11%
17 Sep 2024 16258.9316262.1216311.4516210.070.520.00%
16 Sep 2024 16258.4116169.6916289.8816166.40190.651.19%
13 Sep 2024 16067.7615934.9016073.0215901.58219.731.39%
12 Sep 2024 15848.0315711.2215849.2315674.17172.831.10%
11 Sep 2024 15675.2015840.1115840.5415535.24-194.29-1.22%
10 Sep 2024 15869.4915934.9815993.5915817.93-59.86-0.38%
09 Sep 2024 15929.3515917.6316033.0615882.79121.080.77%
06 Sep 2024 15808.2715970.0216037.1515789.16-157.95-0.99%
05 Sep 2024 15966.2216128.5216134.4315863.88-137.25-0.85%
04 Sep 2024 16103.4716090.2116146.8916036.1369.570.43%
03 Sep 2024 16033.9016107.2016191.7615995.84-104.37-0.65%
30 Aug 2024 16138.2716073.2216177.8216023.2690.300.56%
29 Aug 2024 16047.9715957.7316075.4115858.89147.720.93%
28 Aug 2024 15900.2515810.4015945.0715777.90107.020.68%
27 Aug 2024 15793.2315715.9815798.5915702.4687.160.55%
26 Aug 2024 15706.0715713.5315783.9015671.2944.820.29%
23 Aug 2024 15661.2515537.2715680.1615531.95191.851.24%
22 Aug 2024 15469.4015335.3315471.2415335.33148.560.97%
21 Aug 2024 15320.8415250.9715320.8415165.61161.241.06%
20 Aug 2024 15159.6015259.6615277.1815136.02-126.74-0.83%
19 Aug 2024 15286.3415204.0215290.8415200.3593.400.61%
16 Aug 2024 15192.9415094.1615205.6915076.12127.210.84%
15 Aug 2024 15065.7315055.1515105.8415021.46117.290.78%
14 Aug 2024 14948.4414733.8614958.4614728.64256.161.74%
13 Aug 2024 14692.2814692.2314692.9514595.2980.120.55%
12 Aug 2024 14612.1614709.6114756.4814600.84-99.20-0.67%
09 Aug 2024 14711.3614660.6814712.0914584.0347.950.33%
08 Aug 2024 14663.4114505.6214672.4014503.98151.601.04%
07 Aug 2024 14511.8114581.4814700.1814494.05-15.24-0.10%
06 Aug 2024 14527.0514493.4214657.6014479.3871.090.49%
05 Aug 2024 14455.9614679.7814681.4514327.56-372.42-2.51%
02 Aug 2024 14828.3814814.2314901.8714614.07-109.83-0.74%
01 Aug 2024 14938.2115073.4115105.6714842.66-93.11-0.62%
31 Jul 2024 15031.3215200.3515221.0415004.26-124.99-0.82%
30 Jul 2024 15156.3114964.8615189.1314964.86275.281.85%
29 Jul 2024 14881.0314908.5314990.1614864.21-45.29-0.30%
26 Jul 2024 14926.3214534.3614979.0414534.36366.292.52%
25 Jul 2024 14560.0314501.5914707.5914483.89155.591.08%
24 Jul 2024 14404.4414534.1014566.1914394.14-99.43-0.69%
23 Jul 2024 14503.8714438.5314519.6314409.9385.250.59%
22 Jul 2024 14418.6214338.2414444.8114306.27114.120.80%
19 Jul 2024 14304.5014645.8914645.8914284.69-348.23-2.38%
18 Jul 2024 14652.7314692.7314883.4614639.26-96.39-0.65%
17 Jul 2024 14749.1214657.8314815.4814657.83131.640.90%
16 Jul 2024 14617.4814490.8714643.6914489.70165.331.14%
15 Jul 2024 14452.1514332.6314532.7914332.16148.871.04%
12 Jul 2024 14303.2814249.1514375.1214239.33114.650.81%
11 Jul 2024 14188.6314032.1714193.3914011.04200.941.44%
10 Jul 2024 13987.6913947.1313997.1213917.4091.410.66%
09 Jul 2024 13896.2813961.0314006.6113892.41-44.84-0.32%
08 Jul 2024 13941.1213979.0114054.0113938.7127.100.19%
05 Jul 2024 13914.0213914.6013931.9713821.50-9.41-0.07%
03 Jul 2024 13923.4314095.7214096.8513921.36-148.76-1.06%
02 Jul 2024 14072.1913985.8214085.4513964.1552.970.38%
01 Jul 2024 14019.2214102.9914155.3914006.74-7.09-0.05%
28 Jun 2024 14026.3114040.4814098.7813941.52-1.44-0.01%
27 Jun 2024 14027.7513952.7914027.9613906.52117.990.85%
26 Jun 2024 13909.7613972.7413972.7413789.52-120.08-0.86%
25 Jun 2024 14029.8414090.4014118.2714006.94-74.81-0.53%
24 Jun 2024 14104.6513976.3314145.0813960.05134.150.96%
21 Jun 2024 13970.5013996.0614000.5813867.72-9.63-0.07%
20 Jun 2024 13980.1313817.2213989.4213816.64160.561.16%
18 Jun 2024 13819.5713760.6513905.9713754.5968.020.49%
17 Jun 2024 13751.5513551.6913769.9713542.49196.801.45%
14 Jun 2024 13554.7513591.3913625.9013524.75-143.67-1.05%
13 Jun 2024 13698.4213733.0413734.0113589.27-68.72-0.50%
12 Jun 2024 13767.1413840.6013864.3713737.20-3.54-0.03%
11 Jun 2024 13770.6813854.7713854.7713716.86-136.94-0.98%
10 Jun 2024 13907.6213862.4313910.6513799.35-13.21-0.09%
07 Jun 2024 13920.8313928.0514050.2713919.023.480.03%
06 Jun 2024 13917.3513895.2313948.7113839.3223.550.17%
05 Jun 2024 13893.8013987.3214006.2513831.60-78.90-0.56%
04 Jun 2024 13972.7014052.7114085.5113914.52-114.01-0.81%
03 Jun 2024 14086.7114174.0014218.8714029.43-95.32-0.67%
31 May 2024 14182.0314110.9314216.0614106.3489.940.64%
30 May 2024 14092.0913973.9914157.1213973.99107.800.77%
29 May 2024 13984.2914068.4514068.5013974.10-115.32-0.82%
28 May 2024 14099.6114230.2314240.9414085.62-165.74-1.16%
24 May 2024 14265.3514200.1514266.2414192.93131.360.93%
23 May 2024 14133.9914361.1014364.6614101.28-216.24-1.51%
22 May 2024 14350.2314349.6114456.6414329.341.150.01%
21 May 2024 14349.0814296.8414394.8514288.9970.110.49%
20 May 2024 14278.9714442.2914443.5014267.64-164.58-1.14%
17 May 2024 14443.5514390.0814448.1214360.10132.220.92%
16 May 2024 14311.3314280.3814345.8414254.67108.680.77%
15 May 2024 14202.6514200.4014241.8214166.024.130.03%
14 May 2024 14198.5214224.1114268.2114176.23-17.11-0.12%
13 May 2024 14215.6314370.8714390.1714208.77-129.25-0.90%
10 May 2024 14344.8814347.4814391.5814317.1225.110.18%
09 May 2024 14319.7714224.0014319.7714195.58122.310.86%
08 May 2024 14197.4614187.6814261.4014180.43-1.80-0.01%
07 May 2024 14199.2614157.1414238.4314147.7795.110.67%
06 May 2024 14104.1513945.8614108.7813945.44235.891.70%
03 May 2024 13868.2613881.4213887.2113729.2421.570.16%
02 May 2024 13846.6913937.4213957.0513761.69-55.47-0.40%
01 May 2024 13902.1613727.9814026.7613727.63196.621.43%
30 Apr 2024 13705.5413636.6913729.3713597.4264.100.47%
29 Apr 2024 13641.4413560.2813669.9913560.2893.110.69%
26 Apr 2024 13548.3313756.0813756.0813509.27-287.50-2.08%
25 Apr 2024 13835.8313829.4113859.7513740.98-188.30-1.34%
24 Apr 2024 14024.1313944.8714031.0413944.87-21.36-0.15%
23 Apr 2024 14045.4914040.2214112.5014033.6536.690.26%
22 Apr 2024 14008.8014001.4714094.5013933.1290.410.65%
19 Apr 2024 13918.3913762.2613920.6013742.92202.191.47%
18 Apr 2024 13716.2013681.3013771.8213681.14133.720.98%
17 Apr 2024 13582.4813659.7313690.5613570.27-67.17-0.49%
16 Apr 2024 13649.6513625.2213697.7113569.4233.060.24%
15 Apr 2024 13616.5913859.2913893.2913610.82-108.09-0.79%
12 Apr 2024 13724.6813773.4913827.5513688.61-93.51-0.68%
11 Apr 2024 13818.1913970.7013970.7013816.34-189.17-1.35%
10 Apr 2024 14007.3613972.7614069.2713945.69-49.08-0.35%
09 Apr 2024 14056.4414347.5414358.8014017.21-252.20-1.76%
08 Apr 2024 14308.6414357.2614367.5314264.02-44.00-0.31%
05 Apr 2024 14352.6414161.5314366.7114151.77219.541.55%
04 Apr 2024 14133.1014355.8114363.4014110.63-150.80-1.06%
03 Apr 2024 14283.9014200.2214317.0714200.2240.340.28%
02 Apr 2024 14243.5614384.6914411.4614224.67-151.71-1.05%
01 Apr 2024 14395.2714501.8714505.8614376.09-95.84-0.66%
28 Mar 2024 14491.1114478.3614508.7014446.9049.520.34%
27 Mar 2024 14441.5914306.2314448.4914293.57206.421.45%
26 Mar 2024 14235.1714237.0414298.2014232.21-3.05-0.02%
25 Mar 2024 14238.2214165.2214261.0914161.54116.860.83%
22 Mar 2024 14121.3614295.2014296.8414117.62-143.17-1.00%
21 Mar 2024 14264.5314296.6914302.2514211.70-29.24-0.20%
20 Mar 2024 14293.7714171.9814319.4914171.9896.290.68%
19 Mar 2024 14197.4814226.7614251.6614169.5616.940.12%
18 Mar 2024 14180.5414223.3814284.9614167.38-78.63-0.55%
15 Mar 2024 14259.1714073.7614270.6114073.76117.130.83%
14 Mar 2024 14142.0414184.8314208.1514074.82-31.46-0.22%
13 Mar 2024 14173.5014162.5514209.5614132.4651.390.36%
12 Mar 2024 14122.1114001.3614137.0213986.0692.110.66%
11 Mar 2024 14030.0013971.6214067.7213952.5218.800.13%
08 Mar 2024 14011.2014057.1614090.6614011.20-21.31-0.15%
07 Mar 2024 14032.5114084.3314111.2913997.86-20.71-0.15%
06 Mar 2024 14053.2213960.7214065.5913904.81190.891.38%
05 Mar 2024 13862.3313887.9213970.9613821.49-32.77-0.24%
04 Mar 2024 13895.1013843.9813936.6413831.5031.520.23%
01 Mar 2024 13863.5813915.0813928.3613823.53-87.95-0.63%
29 Feb 2024 13951.5314074.8514075.0213852.79-59.32-0.42%
28 Feb 2024 14010.8513845.9914016.8113844.59152.301.10%
27 Feb 2024 13858.5513643.4013865.4813610.16206.021.51%
26 Feb 2024 13652.5313621.5913702.7313612.87-17.75-0.13%
23 Feb 2024 13670.2813614.3313701.4113609.2866.790.49%
22 Feb 2024 13603.4913489.8313610.3213458.0076.230.56%
21 Feb 2024 13527.2613631.8313642.3813471.33-75.58-0.56%
20 Feb 2024 13602.8413620.4013687.4713582.56-68.98-0.50%
16 Feb 2024 13671.8213796.8313810.2113662.35-130.07-0.94%
15 Feb 2024 13801.8913617.4713809.5313601.03289.642.14%
14 Feb 2024 13512.2513407.4713525.7613404.70181.401.36%
13 Feb 2024 13330.8513403.5413513.8613256.92-131.28-0.98%
12 Feb 2024 13462.1313417.3113510.6213393.26101.280.76%
09 Feb 2024 13360.8513195.0013366.7813174.60148.941.13%
08 Feb 2024 13211.9113237.6213244.2713072.72-55.05-0.41%
07 Feb 2024 13266.9613255.5813285.4413184.01-27.17-0.20%
06 Feb 2024 13294.1313150.0413306.2713142.30215.581.65%
05 Feb 2024 13078.5513059.9713125.0313035.63-43.53-0.33%
02 Feb 2024 13122.0813041.9513154.7013041.9596.680.74%
01 Feb 2024 13025.4012996.9113031.8112813.56-72.30-0.55%
31 Jan 2024 13097.7013196.9313278.8713084.16-78.11-0.59%
30 Jan 2024 13175.8113079.9813189.5713068.3562.530.48%
29 Jan 2024 13113.2813063.6513117.0513040.24-23.60-0.18%
26 Jan 2024 13136.8813147.8913163.1813107.5029.800.23%
25 Jan 2024 13107.0813185.3513203.6112993.00-24.55-0.19%
24 Jan 2024 13131.6313174.0913183.9013112.2944.910.34%
23 Jan 2024 13086.7213140.4713155.4613063.49-8.68-0.07%
22 Jan 2024 13095.4013081.1613151.7613056.5358.640.45%
19 Jan 2024 13036.7612958.4213068.4012936.35182.161.42%
18 Jan 2024 12854.6012743.1512873.0312743.1576.250.60%
17 Jan 2024 12778.3512696.0212839.7512695.9919.090.15%
16 Jan 2024 12759.2612833.4712849.0912744.41-74.69-0.58%
12 Jan 2024 12833.9512861.9612871.2612776.9031.710.25%
11 Jan 2024 12802.2412726.2312808.7512647.3782.840.65%
10 Jan 2024 12719.4012596.0812719.8312596.08126.211.00%
09 Jan 2024 12593.1912707.6712707.6712516.93-180.44-1.41%
08 Jan 2024 12773.6312747.2712775.8412656.1457.140.45%
05 Jan 2024 12716.4912719.4112813.8612690.74-14.64-0.11%
04 Jan 2024 12731.1312730.6412818.1212720.7670.570.56%
03 Jan 2024 12660.5612678.4912787.1712651.33-19.13-0.15%
02 Jan 2024 12679.6912575.8912682.8112575.8977.170.61%
29 Dec 2023 12602.5212607.0312634.9312563.84-10.34-0.08%
28 Dec 2023 12612.8612568.9112638.9512568.9134.300.27%
27 Dec 2023 12578.5612546.7712594.1812537.213.980.03%
26 Dec 2023 12574.5812577.9512609.4912551.5910.830.09%
22 Dec 2023 12563.7512571.9912601.3912525.9538.910.31%
21 Dec 2023 12524.8412437.9312525.8012403.63107.300.86%
20 Dec 2023 12417.5412541.8512628.4312416.41-166.95-1.33%
19 Dec 2023 12584.4912517.5412625.0512515.3177.150.62%
18 Dec 2023 12507.3412499.1612553.8012429.6681.560.66%
15 Dec 2023 12425.7812558.5112575.6012366.67-159.67-1.27%
14 Dec 2023 12585.4512810.1512810.1512546.20-204.79-1.60%
13 Dec 2023 12790.2412721.4512826.3712684.2061.620.48%
12 Dec 2023 12728.6212642.7912732.5512623.17105.430.84%
11 Dec 2023 12623.1912502.9812659.4812502.98128.821.03%
08 Dec 2023 12494.3712446.9812509.3712411.6265.460.53%
07 Dec 2023 12428.9112499.2912506.7812391.77-21.36-0.17%
06 Dec 2023 12450.2712633.3712657.6112428.61-135.98-1.08%
05 Dec 2023 12586.2512606.7312651.2112555.96-38.30-0.30%
04 Dec 2023 12624.5512519.2912646.2112519.2979.000.63%
01 Dec 2023 12545.5512510.9112615.5612507.0119.250.15%
30 Nov 2023 12526.3012356.5912531.2812344.98176.401.43%
29 Nov 2023 12349.9012388.2312419.7112330.61-37.46-0.30%
28 Nov 2023 12387.3612575.1412576.8312386.93-193.97-1.54%
27 Nov 2023 12581.3312532.2712607.1112498.9218.190.14%
24 Nov 2023 12563.1412476.4412600.4412476.4479.500.64%
22 Nov 2023 12483.6412472.6212504.3012439.0943.870.35%
21 Nov 2023 12439.7712409.2612481.2512408.7676.710.62%
20 Nov 2023 12363.0612313.4312380.6012270.4039.140.32%
17 Nov 2023 12323.9212330.2912362.7512308.2430.650.25%
16 Nov 2023 12293.2712287.8612359.8412281.6324.790.20%
15 Nov 2023 12268.4812456.1812495.6612258.33-191.92-1.54%
14 Nov 2023 12460.4012402.3312477.9512347.86163.001.33%
13 Nov 2023 12297.4012230.5312313.7012225.7756.580.46%
10 Nov 2023 12240.8212165.1312250.9212134.86107.540.89%
09 Nov 2023 12133.2812156.7512234.5612124.55-1.73-0.01%
08 Nov 2023 12135.0112270.1312284.9612116.44-129.18-1.05%
07 Nov 2023 12264.1912253.8912277.9812203.6412.990.11%
06 Nov 2023 12251.2012337.1312339.4612210.89-70.97-0.58%
03 Nov 2023 12322.1712379.0812380.1912279.2785.210.70%
02 Nov 2023 12236.9612310.7312375.6912141.70-18.66-0.15%
01 Nov 2023 12255.6212149.1812270.3012104.31154.131.27%
31 Oct 2023 12101.4912039.3312131.9512025.36144.631.21%
30 Oct 2023 11956.8611861.0311985.2711853.29169.901.44%
27 Oct 2023 11786.9612052.9412069.6811737.74-210.07-1.75%
26 Oct 2023 11997.0311930.3612097.5711925.60221.181.88%
25 Oct 2023 11775.8511776.4611927.1011766.08-22.08-0.19%
24 Oct 2023 11797.9311759.5711846.8411735.79103.940.89%
23 Oct 2023 11693.9911769.8611786.3311686.17-101.72-0.86%
20 Oct 2023 11795.7111998.0112009.1111792.14-191.52-1.60%
19 Oct 2023 11987.2312162.6412202.6811976.47-191.91-1.58%
18 Oct 2023 12179.1412346.2512362.7812175.65-200.04-1.62%
17 Oct 2023 12379.1812221.0712437.8512221.07122.321.00%
16 Oct 2023 12256.8612130.0212299.4712129.99194.401.61%
13 Oct 2023 12062.4612073.8512123.9112014.2770.170.59%
12 Oct 2023 11992.2912089.6312089.6311911.17-79.48-0.66%
11 Oct 2023 12071.7712008.9912075.4511968.7498.440.82%
10 Oct 2023 11973.3312048.5812058.1711963.62-43.40-0.36%
09 Oct 2023 12016.7311900.1112029.9411898.6875.100.63%
06 Oct 2023 11941.6311891.4911993.7811868.9218.100.15%
05 Oct 2023 11923.5311841.4411947.2511833.1278.630.66%
04 Oct 2023 11844.9011671.5911855.7011647.04187.291.61%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 4800.80
52-Week Low Change % 0.41%
52-Week High Change -8.09
52-Week High Change % 0.00%

Stock Price Average

50 Day Average 15625.08
50 Day Average Change 861.89
50 Day Average Change % 0.06%
200 Day Average 14225.24
200 Day Average Change 2261.73
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.