^IXCO
Home>Equity>NASDAQ Computer
SHARE twitter icon webp whatsapp icon webp

NASDAQ Computer
NASDAQ Computer

18389.92
347.73  (1.93%)
USD
Currency
16.92%
CAGR (3 year)
25.18%
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
18547.94
Low
18310.14
Returns
1.93%

NASDAQ Computer Historical Data

 - CAGR 14.33%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1995






0.26%
360.88 		2.18%
368.73 		5.81%
390.14 		-1.91%
382.69 		-4.33%
366.13 		360.88
1996 -0.07%
365.88 		6.64%
390.17 		-2.63%
379.92 		13.47%
431.1 		4.90%
452.23 		-4.65%
431.21 		-8.14%
396.12 		4.26%
413 		13.28%
467.85 		1.72%
475.9 		10.13%
524.12 		-1.02%
518.79 		41.70% 412.59
1997 12.35%
582.87 		-10.35%
522.57 		-6.68%
487.68 		10.70%
539.85 		10.17%
594.75 		-0.21%
593.5 		17.51%
697.44 		-1.42%
687.55 		2.24%
702.93 		-7.11%
652.94 		1.84%
664.95 		-6.96%
618.66 		19.25% 471.71
1998 9.22%
675.69 		12.67%
761.3 		1.54%
772.99 		3.22%
797.89 		-6.89%
742.88 		14.29%
849.07 		1.12%
858.55 		-16.86%
713.8 		19.57%
853.49 		0.50%
857.76 		14.30%
980.46 		15.68%
1134.19 		83.33% 539.31
1999 20.95%
1371.8 		-12.98%
1193.77 		9.32%
1305.01 		-0.47%
1298.83 		-4.92%
1234.92 		12.26%
1386.34 		-1.53%
1365.12 		9.48%
1494.58 		0.62%
1503.79 		7.31%
1613.72 		13.65%
1834.04 		26.79%
2325.4 		105.03% 616.59
2000 -4.86%
2212.47 		20.55%
2667.03 		1.28%
2701.27 		-16.56%
2253.9 		-12.34%
1975.68 		18.64%
2343.97 		-4.27%
2243.84 		12.75%
2529.99 		-16.07%
2123.49 		-6.44%
1986.81 		-25.54%
1479.43 		-12.47%
1294.97 		-44.31% 704.95
2001 13.98%
1475.98 		-27.16%
1075.16 		-17.41%
888.01 		19.50%
1061.15 		-2.29%
1036.9 		4.52%
1083.72 		-6.92%
1008.74 		-15.79%
849.5 		-20.50%
675.39 		21.65%
821.64 		19.00%
977.73 		0.28%
980.48 		-24.29% 805.97
2002 2.43%
1004.31 		-14.93%
854.39 		6.09%
906.45 		-12.37%
794.33 		-4.68%
757.16 		-9.93%
681.94 		-8.92%
621.1 		-1.22%
613.54 		-15.36%
519.32 		19.79%
622.07 		16.25%
723.13 		-13.90%
622.6 		-36.50% 921.47
2003 -2.06%
609.76 		2.77%
626.65 		-1.77%
615.55 		9.87%
676.33 		8.31%
732.56 		1.83%
745.99 		7.31%
800.54 		5.19%
842.08 		-0.40%
838.74 		7.86%
904.69 		1.17%
915.28 		2.14%
934.9 		50.16% 1053.52
2004 2.07%
954.23 		-4.43%
911.98 		-2.70%
887.38 		-4.34%
848.87 		5.06%
891.83 		4.20%
929.32 		-8.69%
848.58 		-6.00%
797.7 		3.75%
827.65 		6.15%
878.53 		6.49%
935.56 		3.18%
965.29 		3.25% 1204.49
2005 -4.14%
925.35 		0.11%
926.39 		-3.60%
893.04 		-3.28%
863.74 		9.52%
945.97 		-2.43%
922.99 		4.60%
965.45 		-0.51%
960.49 		-0.74%
953.4 		-0.27%
950.87 		6.10%
1008.87 		-1.69%
991.8 		2.75% 1377.09
2006 3.96%
1031.09 		-3.87%
991.2 		1.27%
1003.8 		-0.95%
994.3 		-8.61%
908.69 		1.00%
917.77 		-2.85%
891.62 		5.97%
944.86 		4.83%
990.49 		5.02%
1040.17 		3.81%
1079.81 		-2.50%
1052.81 		6.15% 1574.43
2007 2.04%
1074.3 		-3.16%
1040.3 		0.59%
1046.44 		4.94%
1098.12 		3.84%
1140.25 		1.08%
1152.54 		-1.01%
1140.9 		1.82%
1161.63 		4.50%
1213.95 		11.44%
1352.77 		-7.56%
1250.44 		2.60%
1282.91 		21.86% 1800.05
2008 -15.39%
1085.51 		-7.78%
1001.07 		2.33%
1024.38 		8.91%
1115.67 		5.40%
1175.91 		-8.63%
1074.42 		-2.91%
1043.17 		2.59%
1070.2 		-15.20%
907.54 		-15.29%
768.77 		-12.62%
671.78 		1.80%
683.9 		-46.69% 2058.00
2009 -4.35%
654.18 		-3.36%
632.2 		13.39%
716.86 		12.80%
808.59 		3.78%
839.16 		5.98%
889.38 		7.65%
957.41 		3.20%
988.01 		5.18%
1039.21 		-0.18%
1037.39 		4.85%
1087.7 		7.41%
1168.26 		70.82% 2352.91
2010 -8.54%
1068.54 		4.70%
1118.77 		7.07%
1197.83 		3.23%
1236.53 		-7.77%
1140.39 		-6.72%
1063.76 		7.35%
1141.97 		-7.09%
1061.01 		13.32%
1202.38 		8.15%
1300.36 		-1.04%
1286.83 		6.62%
1372.06 		17.44% 2690.08
2011 2.95%
1412.48 		2.44%
1446.98 		-1.31%
1427.98 		2.86%
1468.81 		-2.47%
1432.57 		-2.62%
1395.01 		2.36%
1427.97 		-6.37%
1337.07 		-3.96%
1284.13 		12.13%
1439.93 		-3.43%
1390.47 		-0.85%
1378.72 		0.49% 3075.57
2012 8.73%
1499.15 		8.18%
1621.81 		5.05%
1703.68 		-2.87%
1654.72 		-7.50%
1530.59 		3.24%
1580.13 		0.85%
1593.6 		4.86%
1671.05 		0.27%
1675.51 		-6.88%
1560.26 		-0.09%
1558.87 		-0.52%
1550.79 		12.48% 3516.30
2013 1.09%
1567.76 		-0.25%
1563.91 		1.38%
1585.48 		2.17%
1619.85 		3.28%
1673.04 		-3.44%
1615.46 		5.59%
1705.71 		1.27%
1727.39 		3.84%
1793.66 		5.74%
1896.7 		3.86%
1969.89 		3.87%
2046.19 		31.95% 4020.19
2014 -1.87%
2007.95 		4.56%
2099.43 		-1.02%
2077.98 		-0.60%
2065.6 		4.30%
2154.38 		4.28%
2246.64 		0.80%
2264.61 		4.41%
2364.56 		-0.27%
2358.18 		2.18%
2409.63 		4.44%
2516.55 		-2.53%
2452.91 		19.88% 4596.28
2015 -3.15%
2375.57 		7.61%
2556.28 		-2.81%
2484.43 		1.88%
2531.09 		2.49%
2594.01 		-4.03%
2489.52 		1.84%
2535.44 		-5.73%
2390.27 		-1.08%
2364.39 		11.65%
2639.77 		1.59%
2681.71 		-2.82%
2606.06 		6.24% 5254.93
2016 -4.74%
2482.5 		-2.67%
2416.31 		8.78%
2628.41 		-6.26%
2464 		5.52%
2600.01 		-2.90%
2524.54 		8.75%
2745.42 		2.30%
2808.58 		2.98%
2892.36 		0.12%
2895.7 		-0.67%
2876.26 		1.72%
2925.81 		12.27% 6007.96
2017 4.92%
3069.68 		4.39%
3204.48 		3.07%
3302.72 		2.82%
3395.8 		5.22%
3572.91 		-3.69%
3440.98 		4.73%
3603.89 		3.34%
3724.17 		0.47%
3741.73 		8.13%
4046.01 		0.54%
4067.76 		-0.19%
4060.12 		38.77% 6868.90
2018 6.88%
4339.63 		-0.24%
4329.09 		-3.85%
4162.41 		-0.37%
4147.08 		8.50%
4499.67 		-0.99%
4455.1 		2.31%
4557.83 		6.61%
4859.15 		-1.20%
4801.05 		-8.49%
4393.54 		-3.05%
4259.35 		-8.19%
3910.57 		-3.68% 7853.21
2019 8.61%
4247.41 		4.47%
4437.45 		4.60%
4641.75 		7.23%
4977.39 		-10.35%
4462.01 		8.05%
4821.26 		4.76%
5050.66 		-2.07%
4946.19 		1.79%
5034.79 		5.23%
5298 		5.81%
5605.65 		4.88%
5879 		50.34% 8978.57
2020 3.95%
6111.33 		-6.76%
5698.13 		-8.64%
5206.09 		15.04%
5988.91 		7.26%
6423.97 		7.52%
6906.85 		6.80%
7376.54 		12.44%
8294.09 		-6.38%
7764.72 		-2.01%
7608.31 		10.09%
8375.94 		5.27%
8817.53 		49.98% 10265.20
2021 1.27%
8929.12 		1.24%
9039.78 		0.97%
9127.26 		6.64%
9733.56 		-0.89%
9646.56 		7.65%
10384.17 		3.87%
10786.45 		4.92%
11316.84 		-6.79%
10548.07 		9.17%
11515.54 		3.57%
11926.27 		1.92%
12155.53 		37.86% 11736.20
2022 -7.89%
11196.08 		-5.04%
10632.09 		3.15%
10966.73 		-13.27%
9511.7 		-1.60%
9359.45 		-9.51%
8469.27 		12.24%
9505.55 		-6.08%
8927.66 		-12.55%
7807.35 		3.23%
8059.3 		6.39%
8573.89 		-8.94%
7806.96 		-35.77% 13418.00
2023 11.20%
8681.44 		0.65%
8738.18 		12.32%
9815.04 		1.03%
9916.28 		10.61%
10968.5 		5.96%
11622.03 		4.33%
12125.02 		-1.84%
11902.3 		-6.00%
11188.28 		-1.01%
11075.53 		12.19%
12425.43 		4.59%
12996.22 		66.47% 15340.80
2024 3.47%
13447.04 		6.86%
14369.99 		2.31%
14701.45 		-4.03%
14108.72 		9.79%
15490.14 		8.46%
16800.78 		-3.15%
16271.4 		0.74%
16391.39 		2.35%
16776.44 		-0.62%
16672.53 		3.65%
17281.32 		2.55%
17721.65 		36.36% 17539.14
2025 3.77%
18389.92










3.77% 20052.50
Data Source: Yahoo

Performance

Today’s Low
18297.45
Today’s High
18548.04
52W Low
12726.61
52W High
18548.04
Today Open
18311.6
Prev. Close
18042.19
Volume
0

NASDAQ Computer historical chart

52-Week Range
12726.61 - 18548.041
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXIXCO
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
18297.453 - 18548.041
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
^IXCO

NASDAQ Computer Historical Data

DatePriceOpenHighLowDifferenceChange%
07 Jan 2025 18389.9218311.6018548.0418297.45347.731.93%
03 Jan 2025 18042.1917845.4918063.3317843.65299.821.69%
02 Jan 2025 17742.3717821.8417954.9317547.8620.720.12%
31 Dec 2024 17721.6517959.7717975.0917692.69-201.18-1.12%
30 Dec 2024 17922.8317868.1118076.8917783.99-201.55-1.11%
27 Dec 2024 18124.3818293.3318305.2017935.84-272.94-1.48%
26 Dec 2024 18397.3218358.2918455.4918261.115.180.03%
24 Dec 2024 18392.1418254.8418392.1418238.76189.331.04%
23 Dec 2024 18202.8118030.7518213.2717929.18260.941.45%
20 Dec 2024 17941.8717533.7218094.1317486.49248.481.40%
19 Dec 2024 17693.3917867.5617952.0817678.49-6.61-0.04%
18 Dec 2024 17700.0018337.9518417.5917652.38-582.28-3.18%
17 Dec 2024 18282.2818251.8618348.9818154.82-84.76-0.46%
16 Dec 2024 18367.0418210.5118406.9118154.48254.821.41%
13 Dec 2024 18112.2218220.7118302.3317994.4652.670.29%
12 Dec 2024 18059.5518054.5018160.3518016.25-115.66-0.64%
11 Dec 2024 18175.2117936.8818212.2717930.07379.112.13%
10 Dec 2024 17796.1017960.7918069.4517734.40-81.65-0.46%
09 Dec 2024 17877.7517856.3017930.5117808.37-78.19-0.44%
06 Dec 2024 17955.9417878.2318019.7117866.3987.210.49%
05 Dec 2024 17868.7317959.0717973.0417851.16-67.98-0.38%
04 Dec 2024 17936.7117793.5317945.0817770.13281.821.60%
03 Dec 2024 17654.8917483.3317660.3617453.00139.550.80%
02 Dec 2024 17515.3417296.8117571.6217296.81234.021.35%
29 Nov 2024 17281.3217143.2017314.3817106.09157.490.92%
27 Nov 2024 17123.8317175.0817175.0916963.29-150.19-0.87%
26 Nov 2024 17274.0217243.5717316.9817203.94114.490.67%
25 Nov 2024 17159.5317240.3117311.7717049.197.970.05%
22 Nov 2024 17151.5617177.0217218.5717051.85-69.85-0.41%
21 Nov 2024 17221.4117394.7517465.9016921.77-42.24-0.24%
20 Nov 2024 17263.6517310.2517313.0617023.64-51.75-0.30%
19 Nov 2024 17315.4017023.6317325.3917012.85238.281.40%
18 Nov 2024 17077.1216974.3417137.0216919.0383.580.49%
15 Nov 2024 16993.5417248.2517258.2116913.15-456.79-2.62%
14 Nov 2024 17450.3317513.2717531.8817403.00-10.46-0.06%
13 Nov 2024 17460.7917532.1317608.2417415.43-110.64-0.63%
12 Nov 2024 17571.4317504.1417591.3917431.7589.100.51%
11 Nov 2024 17482.3317597.5517611.7917370.37-140.75-0.80%
08 Nov 2024 17623.0817698.5817745.0617575.50-94.95-0.54%
07 Nov 2024 17718.0317474.2717731.7117474.27379.402.19%
06 Nov 2024 17338.6317128.0117372.7117107.53419.192.48%
05 Nov 2024 16919.4416788.8116948.2416788.81230.761.38%
04 Nov 2024 16688.6816748.7916826.7316618.08-58.66-0.35%
01 Nov 2024 16747.3416666.1016871.6216651.9674.810.45%
31 Oct 2024 16672.5317048.1517048.1516659.09-614.58-3.56%
30 Oct 2024 17287.1117465.6517499.6917275.10-156.85-0.90%
29 Oct 2024 17443.9617248.9417498.2117166.72229.711.33%
28 Oct 2024 17214.2517312.4217318.7517206.9034.950.20%
25 Oct 2024 17179.3017141.2017354.9517140.98134.600.79%
24 Oct 2024 17044.7017048.4817066.7416930.3346.660.27%
23 Oct 2024 16998.0417263.1817272.0316853.81-327.19-1.89%
22 Oct 2024 17325.2317177.8817372.2617134.5457.860.34%
21 Oct 2024 17267.3717093.0217268.9717061.45156.430.91%
18 Oct 2024 17110.9417138.0217181.6617074.7485.460.50%
17 Oct 2024 17025.4817225.5017235.1817023.8730.980.18%
16 Oct 2024 16994.5016985.3717017.6216801.1612.360.07%
15 Oct 2024 16982.1417283.9117339.5416900.17-279.62-1.62%
14 Oct 2024 17261.7617160.0017351.7917156.25213.481.25%
11 Oct 2024 17048.2816962.4217087.7716930.7234.250.20%
10 Oct 2024 17014.0316863.5517062.1616846.4216.950.10%
09 Oct 2024 16997.0816900.3817007.4416821.09100.360.59%
08 Oct 2024 16896.7216699.3216915.4716657.56306.851.85%
07 Oct 2024 16589.8716722.6516793.9416571.24-162.68-0.97%
04 Oct 2024 16752.5516768.7516781.7116557.97178.461.08%
03 Oct 2024 16574.0916461.0316663.2016436.1192.690.56%
02 Oct 2024 16481.4016413.9916541.4216289.4558.580.36%
01 Oct 2024 16422.8216736.3516764.1816309.78-353.62-2.11%
30 Sep 2024 16776.4416603.3916783.1116573.07106.380.64%
27 Sep 2024 16670.0616810.8316820.6116606.35-115.08-0.69%
26 Sep 2024 16785.1416925.1916925.1916638.04143.480.86%
25 Sep 2024 16641.6616536.0816719.1616536.0873.010.44%
24 Sep 2024 16568.6516520.8116616.1916320.93125.720.76%
23 Sep 2024 16442.9316500.4616520.3416404.63-20.00-0.12%
20 Sep 2024 16462.9316516.4216572.7216368.18-68.33-0.41%
19 Sep 2024 16531.2616471.5416633.7316416.74491.483.06%
18 Sep 2024 16039.7816134.4416294.2816017.26-54.89-0.34%
17 Sep 2024 16094.6716191.6516240.6315991.9626.400.16%
16 Sep 2024 16068.2716028.4416102.9215899.12-145.46-0.90%
13 Sep 2024 16213.7316120.7816249.8216094.2992.900.58%
12 Sep 2024 16120.8315975.7316184.1715878.54162.941.02%
11 Sep 2024 15957.8915557.0015985.4615311.70475.273.07%
10 Sep 2024 15482.6215403.8015500.2215249.84140.640.92%
09 Sep 2024 15341.9815329.9815406.6715146.89159.151.05%
06 Sep 2024 15182.8315624.6015654.9715134.66-433.34-2.77%
05 Sep 2024 15616.1715520.5415823.8215520.5425.300.16%
04 Sep 2024 15590.8715508.1515749.5715448.81-79.38-0.51%
03 Sep 2024 15670.2516230.9716230.9715580.50-721.14-4.40%
30 Aug 2024 16391.3916378.3416446.3216204.07172.181.06%
29 Aug 2024 16219.2116327.7716590.7016177.15-102.77-0.63%
28 Aug 2024 16321.9816514.4416547.4216193.74-211.98-1.28%
27 Aug 2024 16533.9616376.6716584.6016288.2763.090.38%
26 Aug 2024 16470.8716636.0116695.3616338.68-202.19-1.21%
23 Aug 2024 16673.0616580.3616757.9016470.95249.471.52%
22 Aug 2024 16423.5916857.1316891.7916387.71-334.68-2.00%
21 Aug 2024 16758.2716667.0016827.4416627.8976.490.46%
20 Aug 2024 16681.7816704.7316812.1316603.54-60.81-0.36%
19 Aug 2024 16742.5916500.2316743.3016386.98251.551.53%
16 Aug 2024 16491.0416360.3516533.0516341.9034.750.21%
15 Aug 2024 16456.2916223.6616466.7116181.53381.862.38%
14 Aug 2024 16074.4316084.7916147.4715869.4130.780.19%
13 Aug 2024 16043.6515786.4116048.3015785.30445.982.86%
12 Aug 2024 15597.6715562.1015720.1115489.96103.140.67%
09 Aug 2024 15494.5315352.7715533.5215281.46108.910.71%
08 Aug 2024 15385.6215139.1215431.7214930.15499.943.36%
07 Aug 2024 14885.6815366.5015477.1314864.22-176.09-1.17%
06 Aug 2024 15061.7714965.9215328.1314791.18165.361.11%
05 Aug 2024 14896.4114282.5015189.8114257.86-590.17-3.81%
02 Aug 2024 15486.5815450.5915664.6315254.73-334.25-2.11%
01 Aug 2024 15820.8316330.4816529.3015665.36-450.57-2.77%
31 Jul 2024 16271.4016134.1916323.6316044.08568.263.62%
30 Jul 2024 15703.1416053.6916103.3415560.48-306.46-1.91%
29 Jul 2024 16009.6016110.4616227.2315945.86-14.73-0.09%
26 Jul 2024 16024.3316035.1916147.4115895.04167.811.06%
25 Jul 2024 15856.5216101.9816252.5915622.78-259.77-1.61%
24 Jul 2024 16116.2916586.6716617.9716079.56-761.06-4.51%
23 Jul 2024 16877.3516863.5917024.2916850.77-18.71-0.11%
22 Jul 2024 16896.0616797.4816942.7816701.04340.042.05%
19 Jul 2024 16556.0216681.1516811.9916525.91-174.84-1.05%
18 Jul 2024 16730.8616959.1216975.2916513.19-51.34-0.31%
17 Jul 2024 16782.2017019.5417068.3516759.06-666.04-3.82%
16 Jul 2024 17448.2417578.0117631.3317330.13-96.64-0.55%
15 Jul 2024 17544.8817577.3917725.0917449.6279.340.45%
12 Jul 2024 17465.5417380.5717650.6017357.4494.830.55%
11 Jul 2024 17370.7117874.3717889.9417316.39-527.99-2.95%
10 Jul 2024 17898.7017724.2917905.2417694.05274.391.56%
09 Jul 2024 17624.3117703.4817767.4517541.5912.590.07%
08 Jul 2024 17611.7217558.7717623.7817499.7978.040.45%
05 Jul 2024 17533.6817345.4917560.4817341.11191.811.11%
03 Jul 2024 17341.8717088.6317341.8717075.32225.241.32%
02 Jul 2024 17116.6316873.3917118.8816863.39116.010.68%
01 Jul 2024 17000.6216839.5317016.8516638.85199.841.19%
28 Jun 2024 16800.7816979.0417159.4516789.22-137.41-0.81%
27 Jun 2024 16938.1916896.6717031.3216859.9613.150.08%
26 Jun 2024 16925.0416853.8316959.1016811.9870.980.42%
25 Jun 2024 16854.0616627.4416865.8416595.96331.342.01%
24 Jun 2024 16522.7216710.4816806.9216519.72-287.82-1.71%
21 Jun 2024 16810.5416823.4616990.8416743.88-108.00-0.64%
20 Jun 2024 16918.5417254.5417268.8416843.29-247.59-1.44%
18 Jun 2024 17166.1317150.0117199.6817078.0530.710.18%
17 Jun 2024 17135.4217001.2517232.7516907.53178.731.05%
14 Jun 2024 16956.6916849.7116975.5016804.0984.230.50%
13 Jun 2024 16872.4616897.5316943.3516752.02147.790.88%
12 Jun 2024 16724.6716527.6716872.1916516.69354.752.17%
11 Jun 2024 16369.9216107.0216372.3716078.95257.111.60%
10 Jun 2024 16112.8116001.9716153.3615953.1171.710.45%
07 Jun 2024 16041.1016014.8516132.1615961.58-5.17-0.03%
06 Jun 2024 16046.2716134.7916185.3515987.91-57.31-0.36%
05 Jun 2024 16103.5815835.2416104.6115824.98424.162.71%
04 Jun 2024 15679.4215650.7615695.3015542.4743.330.28%
03 Jun 2024 15636.0915660.4915698.1615439.91145.950.94%
31 May 2024 15490.1415572.5715586.2215171.30-27.09-0.17%
30 May 2024 15517.2315755.1315783.4915473.52-322.60-2.04%
29 May 2024 15839.8315778.4915914.7415752.68-68.17-0.43%
28 May 2024 15908.0015832.5915938.1915764.03201.211.28%
24 May 2024 15706.7915543.1115723.2515501.66206.401.33%
23 May 2024 15500.3915737.3915757.8215427.7647.690.31%
22 May 2024 15452.7015496.0015519.6115350.22-13.57-0.09%
21 May 2024 15466.2715366.6915477.2815344.0634.870.23%
20 May 2024 15431.4015279.4215461.7615269.98178.751.17%
17 May 2024 15252.6515306.9415328.3615171.42-39.69-0.26%
16 May 2024 15292.3415326.4615402.9815287.02-37.13-0.24%
15 May 2024 15329.4715093.9015336.3115074.30324.282.16%
14 May 2024 15005.1914848.0415027.3714829.21132.810.89%
13 May 2024 14872.3814855.9314889.8614753.8555.450.37%
10 May 2024 14816.9314833.0914903.9114752.1034.080.23%
09 May 2024 14782.8514795.7114810.1714694.89-2.66-0.02%
08 May 2024 14785.5114695.9514823.1614693.01-4.04-0.03%
07 May 2024 14789.5514827.4814872.4914769.45-34.48-0.23%
06 May 2024 14824.0314649.8514824.2614633.12215.961.48%
03 May 2024 14608.0714567.9714649.8714487.91380.772.68%
02 May 2024 14227.3014141.2414248.2913997.38241.961.73%
01 May 2024 13985.3414051.1814304.3213953.92-123.38-0.87%
30 Apr 2024 14108.7214372.5214462.4114100.02-304.29-2.11%
29 Apr 2024 14413.0114475.6314479.5414319.54-41.95-0.29%
26 Apr 2024 14454.9614361.7414514.3614289.71409.312.91%
25 Apr 2024 14045.6513776.7514081.1413713.78-102.58-0.73%
24 Apr 2024 14148.2314270.4514304.5414076.0811.850.08%
23 Apr 2024 14136.3813962.5714161.6113940.05262.481.89%
22 Apr 2024 13873.9013818.0813962.6713669.49185.831.36%
19 Apr 2024 13688.0714056.6014080.8313633.51-436.84-3.09%
18 Apr 2024 14124.9114229.4914307.3514091.58-79.27-0.56%
17 Apr 2024 14204.1814495.6914525.4014183.41-219.32-1.52%
16 Apr 2024 14423.5014402.7214521.5714372.1716.050.11%
15 Apr 2024 14407.4514793.5214840.1414390.73-294.59-2.00%
12 Apr 2024 14702.0414784.4714860.4614651.24-240.77-1.61%
11 Apr 2024 14942.8114666.7514958.7214607.84342.302.34%
10 Apr 2024 14600.5114519.4314628.6214500.53-82.73-0.56%
09 Apr 2024 14683.2414716.6514762.1514493.9936.090.25%
08 Apr 2024 14647.1514690.5014732.8814603.55-28.56-0.19%
05 Apr 2024 14675.7114525.2614742.6314496.66213.761.48%
04 Apr 2024 14461.9514843.2814896.0014458.48-246.62-1.68%
03 Apr 2024 14708.5714608.2114783.1814590.3735.000.24%
02 Apr 2024 14673.5714598.4514691.8114531.64-116.40-0.79%
01 Apr 2024 14789.9714715.5414889.9414707.1088.520.60%
28 Mar 2024 14701.4514695.9314751.5914656.07-40.94-0.28%
27 Mar 2024 14742.3914812.7114825.0414628.3618.230.12%
26 Mar 2024 14724.1614881.6514918.7614722.09-104.85-0.71%
25 Mar 2024 14829.0114771.8214901.7914708.11-71.93-0.48%
22 Mar 2024 14900.9414810.6414946.1314791.0497.320.66%
21 Mar 2024 14803.6214953.9514962.3514775.9819.790.13%
20 Mar 2024 14783.8314629.2614790.0314544.96192.691.32%
19 Mar 2024 14591.1414443.4514610.1814316.7658.550.40%
18 Mar 2024 14532.5914603.6014759.7614512.27148.861.03%
15 Mar 2024 14383.7314456.4914470.7214334.39-184.67-1.27%
14 Mar 2024 14568.4014600.9414671.8714481.729.880.07%
13 Mar 2024 14558.5214617.4614633.5814479.48-119.29-0.81%
12 Mar 2024 14677.8114487.1014683.1814346.88327.252.28%
11 Mar 2024 14350.5614375.8514441.6814267.74-72.44-0.50%
08 Mar 2024 14423.0014722.7714886.4214397.60-242.75-1.66%
07 Mar 2024 14665.7514493.4914695.7914429.23302.972.11%
06 Mar 2024 14362.7814417.4214467.0914272.81111.730.78%
05 Mar 2024 14251.0514398.6914414.9214159.94-298.82-2.05%
04 Mar 2024 14549.8714570.9914652.0014513.33-35.14-0.24%
01 Mar 2024 14585.0114411.3714614.4914411.37215.021.50%
29 Feb 2024 14369.9914296.7514396.3314185.73183.601.29%
28 Feb 2024 14186.3914233.0114240.5014152.63-112.72-0.79%
27 Feb 2024 14299.1114278.8714326.8414195.2238.420.27%
26 Feb 2024 14260.6914352.6914398.8214259.46-63.62-0.44%
23 Feb 2024 14324.3114474.2814534.0714275.62-56.80-0.39%
22 Feb 2024 14381.1114249.0414402.1214203.36562.444.07%
21 Feb 2024 13818.6713756.7313821.1113677.86-95.59-0.69%
20 Feb 2024 13914.2613967.9714029.1113759.14-146.94-1.05%
16 Feb 2024 14061.2014244.6914274.9614042.14-153.86-1.08%
15 Feb 2024 14215.0614250.2914270.0614121.33-49.87-0.35%
14 Feb 2024 14264.9314216.6014271.8314090.74176.981.26%
13 Feb 2024 14087.9513982.1414221.5513966.73-235.39-1.64%
12 Feb 2024 14323.3414408.4414513.2314298.36-92.50-0.64%
09 Feb 2024 14415.8414268.6514430.6814240.56221.141.56%
08 Feb 2024 14194.7014175.6614236.8714156.3935.110.25%
07 Feb 2024 14159.5914025.5814161.0714000.18216.321.55%
06 Feb 2024 13943.2714037.8914056.2513841.19-44.62-0.32%
05 Feb 2024 13987.8913998.6114047.6013864.9347.100.34%
02 Feb 2024 13940.7913652.1513981.6213615.18321.682.36%
01 Feb 2024 13619.1113543.4613642.5913527.86172.071.28%
31 Jan 2024 13447.0413573.9813658.7213441.77-371.26-2.69%
30 Jan 2024 13818.3013941.9413973.8513781.59-129.51-0.93%
29 Jan 2024 13947.8113824.9713955.5413795.63142.831.03%
26 Jan 2024 13804.9813833.2613908.0813779.10-120.89-0.87%
25 Jan 2024 13925.8713994.9914062.6213855.6753.100.38%
24 Jan 2024 13872.7713872.2414021.1013827.76118.040.86%
23 Jan 2024 13754.7313685.9113762.0113628.4371.650.52%
22 Jan 2024 13683.0813732.1013790.0913652.0844.590.33%
19 Jan 2024 13638.4913414.6413638.6913389.90317.782.39%
18 Jan 2024 13320.7113243.7713335.0913179.85260.782.00%
17 Jan 2024 13059.9313028.7013070.9112874.18-69.27-0.53%
16 Jan 2024 13129.2013073.1713189.3813030.8324.120.18%
12 Jan 2024 13105.0813087.0013136.4913048.9939.390.30%
11 Jan 2024 13065.6913109.6513173.6112888.8835.430.27%
10 Jan 2024 13030.2612916.1213057.1412890.94141.781.10%
09 Jan 2024 12888.4812758.4212930.3712726.6158.680.46%
08 Jan 2024 12829.8012554.5312833.7912550.21338.432.71%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 5663.31
52-Week Low Change % 0.44%
52-Week High Change -158.12
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 17563.68
50 Day Average Change 826.24
50 Day Average Change % 0.05%
200 Day Average 16318.89
200 Day Average Change 2071.03
200 Day Average Change % 0.13%

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.