^NDX
Home>Equity>NASDAQ 100
SHARE twitter icon webp whatsapp icon webp

NASDAQ 100
NASDAQ 100

21559.50
233.34  (1.09%)
USD
Currency
11.41%
CAGR (3 year)
19.50%
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
21703.32
Low
21463.21
Returns
1.09%

NASDAQ 100 Historical Data

 - Last 30 Years Annual Avg 17.95%
 - CAGR 14.05%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1985









9.16%
126.06 		4.94%
132.29 		126.06
1986 0.48%
132.93 		5.64%
140.43 		6.00%
148.86 		4.06%
154.91 		5.33%
163.16 		-0.33%
162.62 		-11.01%
144.71 		4.83%
151.7 		-9.37%
137.49 		5.08%
144.48 		2.39%
147.94 		-4.42%
141.4 		6.89% 143.77
1987 17.88%
166.68 		9.64%
182.75 		1.80%
186.04 		-0.65%
184.83 		2.13%
188.77 		0.25%
189.24 		3.76%
196.35 		6.73%
209.57 		-1.94%
205.51 		-26.98%
150.07 		-8.63%
137.12 		13.95%
156.25 		10.50% 163.97
1988 1.84%
159.13 		8.49%
172.64 		0.36%
173.26 		1.54%
175.92 		-1.46%
173.35 		9.04%
189.02 		-4.16%
181.16 		-5.61%
170.99 		4.90%
179.37 		-2.56%
174.78 		-3.20%
169.18 		4.86%
177.41 		13.54% 187.01
1989 5.11%
186.47 		-1.44%
183.79 		1.13%
185.87 		7.85%
200.47 		7.02%
214.54 		-4.64%
204.59 		4.73%
214.27 		3.61%
222.01 		1.97%
226.39 		-1.67%
222.62 		0.82%
224.45 		-0.27%
223.84 		26.17% 213.28
1990 -9.78%
201.94 		2.96%
207.91 		2.52%
213.15 		-3.44%
205.82 		14.74%
236.15 		0.98%
238.46 		-6.32%
223.38 		-13.32%
193.62 		-8.56%
177.05 		-2.54%
172.55 		11.61%
192.58 		4.13%
200.53 		-10.41% 243.25
1991 15.91%
232.43 		7.61%
250.12 		5.91%
264.9 		-0.47%
263.65 		5.82%
279 		-8.89%
254.2 		7.06%
272.15 		5.60%
287.4 		0.05%
287.54 		1.73%
292.51 		-2.64%
284.79 		16.18%
330.86 		64.99% 277.43
1992 2.25%
338.32 		2.23%
345.88 		-6.60%
323.05 		-4.70%
307.86 		2.42%
315.3 		-4.46%
301.23 		3.21%
310.89 		-3.74%
299.26 		4.65%
313.18 		5.10%
329.15 		6.63%
350.96 		2.63%
360.18 		8.86% 316.41
1993 2.88%
370.56 		-5.24%
351.14 		2.36%
359.42 		-5.42%
339.95 		8.28%
368.11 		-0.54%
366.12 		-3.62%
352.86 		5.61%
372.65 		2.70%
382.71 		2.16%
390.98 		-1.08%
386.76 		2.98%
398.28 		10.58% 360.87
1994 3.94%
413.99 		-0.44%
412.17 		-7.09%
382.96 		-2.54%
373.25 		1.50%
378.85 		-4.90%
360.3 		2.74%
370.16 		7.49%
397.9 		-1.02%
393.85 		4.87%
413.05 		-1.99%
404.82 		-0.14%
404.27 		1.50% 411.57
1995 0.26%
405.33 		6.70%
432.5 		3.39%
447.15 		5.01%
469.56 		3.95%
488.1 		10.23%
538.03 		5.73%
568.88 		1.39%
576.77 		1.44%
585.08 		2.34%
598.78 		-0.85%
593.72 		-2.95%
576.23 		42.54% 469.40
1996 2.71%
591.82 		5.24%
622.83 		-2.11%
609.69 		9.36%
666.73 		3.85%
692.39 		-2.18%
677.3 		-6.10%
636.01 		4.33%
663.57 		11.15%
737.57 		1.96%
751.99 		10.91%
834.01 		-1.52%
821.36 		42.54% 535.35
1997 12.20%
921.55 		-7.71%
850.46 		-6.28%
797.06 		9.75%
874.74 		9.62%
958.85 		-0.16%
957.3 		15.64%
1107.03 		-2.98%
1074.05 		2.15%
1097.16 		-7.07%
1019.62 		3.03%
1050.51 		-5.68%
990.83 		20.63% 610.57
1998 8.10%
1071.13 		11.48%
1194.13 		2.22%
1220.66 		2.25%
1248.12 		-4.49%
1192.07 		12.19%
1337.34 		2.99%
1377.26 		-17.20%
1140.34 		17.99%
1345.48 		4.09%
1400.52 		11.24%
1557.96 		17.85%
1836.01 		85.30% 696.36
1999 15.86%
2127.19 		-9.49%
1925.28 		9.41%
2106.39 		1.42%
2136.39 		-2.19%
2089.7 		9.91%
2296.77 		-1.13%
2270.93 		5.55%
2396.87 		0.46%
2407.9 		9.53%
2637.44 		12.48%
2966.71 		24.98%
3707.83 		101.95% 794.20
2000 -3.72%
3570.05 		19.52%
4266.94 		3.07%
4397.84 		-14.20%
3773.18 		-11.90%
3324.08 		13.23%
3763.79 		-4.10%
3609.35 		12.97%
4077.59 		-12.43%
3570.61 		-8.07%
3282.3 		-23.63%
2506.54 		-6.58%
2341.7 		-36.84% 905.79
2001 10.73%
2593 		-26.40%
1908.32 		-17.56%
1573.25 		17.92%
1855.15 		-2.98%
1799.89 		1.68%
1830.19 		-8.01%
1683.61 		-12.71%
1469.7 		-20.50%
1168.37 		16.81%
1364.78 		16.95%
1596.05 		-1.19%
1577.05 		-32.65% 1033.05
2002 -1.70%
1550.17 		-12.32%
1359.22 		6.89%
1452.81 		-12.10%
1277.07 		-5.38%
1208.34 		-12.99%
1051.41 		-8.49%
962.1 		-2.05%
942.38 		-11.66%
832.52 		18.86%
989.54 		12.79%
1116.1 		-11.80%
984.37 		-37.58% 1178.19
2003 -0.13%
983.05 		2.72%
1009.74 		0.88%
1018.66 		8.58%
1106.06 		8.30%
1197.89 		0.32%
1201.69 		6.26%
1276.94 		5.03%
1341.2 		-2.80%
1303.7 		8.64%
1416.39 		0.55%
1424.25 		3.07%
1467.92 		49.12% 1343.73
2004 1.71%
1493.08 		-1.52%
1470.38 		-2.17%
1438.41 		-2.58%
1401.36 		4.63%
1466.22 		3.44%
1516.64 		-7.66%
1400.39 		-2.26%
1368.68 		3.22%
1412.74 		5.24%
1486.72 		5.70%
1571.5 		3.16%
1621.12 		10.44% 1532.52
2005 -6.26%
1519.63 		-0.57%
1511.02 		-1.89%
1482.53 		-4.16%
1420.79 		8.58%
1542.63 		-3.18%
1493.52 		7.47%
1605.14 		-1.46%
1581.71 		1.26%
1601.66 		-1.40%
1579.18 		5.91%
1672.56 		-1.64%
1645.2 		1.49% 1747.84
2006 3.98%
1710.75 		-2.35%
1670.57 		1.98%
1703.66 		-0.17%
1700.71 		-7.12%
1579.58 		-0.28%
1575.23 		-4.18%
1509.43 		4.66%
1579.73 		4.71%
1654.13 		4.74%
1732.54 		3.39%
1791.25 		-1.92%
1756.9 		6.79% 1993.41
2007 2.01%
1792.28 		-1.71%
1761.6 		0.61%
1772.36 		5.38%
1867.75 		3.24%
1928.19 		0.31%
1934.1 		-0.11%
1932.06 		2.93%
1988.73 		5.15%
2091.11 		7.07%
2238.98 		-6.69%
2089.1 		-0.20%
2084.93 		18.67% 2273.48
2008 -11.68%
1841.42 		-5.22%
1745.27 		2.10%
1781.93 		7.62%
1917.7 		5.99%
2032.57 		-9.62%
1837.09 		0.66%
1849.15 		1.26%
1872.54 		-14.84%
1594.63 		-16.30%
1334.78 		-11.17%
1185.75 		2.18%
1211.65 		-41.89% 2592.90
2009 -2.59%
1180.25 		-5.36%
1116.99 		10.74%
1237.01 		12.72%
1394.33 		2.96%
1435.57 		2.90%
1477.25 		8.54%
1603.36 		1.36%
1625.19 		5.77%
1718.99 		-3.02%
1667.13 		6.02%
1767.43 		5.26%
1860.31 		53.54% 2957.20
2010 -6.41%
1741.04 		4.46%
1818.68 		7.68%
1958.34 		2.16%
2000.63 		-7.41%
1852.39 		-6.11%
1739.14 		7.18%
1864 		-5.18%
1767.43 		13.05%
1998.04 		6.33%
2124.45 		-0.34%
2117.33 		4.75%
2217.86 		19.22% 3372.69
2011 2.89%
2281.91 		3.03%
2350.99 		-0.51%
2338.99 		2.78%
2404.08 		-1.31%
2372.54 		-2.00%
2325.07 		1.62%
2362.81 		-5.15%
2241.01 		-4.54%
2139.18 		10.33%
2360.08 		-2.75%
2295.2 		-0.76%
2277.83 		2.70% 3846.55
2012 8.35%
2467.95 		6.29%
2623.1 		5.04%
2755.27 		-1.15%
2723.68 		-7.30%
2524.87 		3.60%
2615.72 		1.02%
2642.53 		4.91%
2772.24 		0.97%
2799.19 		-5.40%
2647.92 		1.13%
2677.88 		-0.63%
2660.93 		16.82% 4386.99
2013 2.65%
2731.53 		0.26%
2738.58 		2.93%
2818.69 		2.44%
2887.44 		3.27%
2981.76 		-2.42%
2909.6 		6.21%
3090.19 		-0.53%
3073.81 		4.70%
3218.2 		4.96%
3377.73 		3.26%
3487.82 		2.99%
3592 		34.99% 5003.36
2014 -1.95%
3521.92 		4.95%
3696.1 		-2.72%
3595.74 		-0.38%
3582.02 		4.32%
3736.82 		3.01%
3849.48 		1.12%
3892.5 		4.88%
4082.56 		-0.81%
4049.45 		2.69%
4158.21 		4.32%
4337.79 		-2.34%
4236.28 		17.94% 5706.33
2015 -2.07%
4148.43 		7.04%
4440.67 		-2.41%
4333.69 		1.86%
4414.25 		2.13%
4508.25 		-2.47%
4396.76 		4.37%
4588.91 		-6.85%
4274.58 		-2.19%
4181.06 		11.19%
4648.83 		0.34%
4664.51 		-1.53%
4593.27 		8.43% 6508.07
2016 -6.84%
4279.17 		-1.82%
4201.12 		6.73%
4483.66 		-3.18%
4341.3 		4.21%
4523.89 		-2.35%
4417.7 		7.07%
4730.23 		0.86%
4771.05 		2.19%
4875.7 		-1.53%
4801.27 		0.20%
4810.81 		1.10%
4863.62 		5.89% 7422.45
2017 5.20%
5116.77 		4.17%
5330.31 		1.99%
5436.23 		2.71%
5583.53 		3.68%
5788.8 		-2.45%
5646.92 		4.13%
5880.33 		1.84%
5988.6 		-0.16%
5979.3 		4.50%
6248.56 		1.87%
6365.56 		0.48%
6396.42 		31.52% 8465.30
2018 8.65%
6949.99 		-1.38%
6854.42 		-3.99%
6581.13 		0.37%
6605.57 		5.48%
6967.73 		1.05%
7040.8 		2.72%
7231.98 		5.84%
7654.55 		-0.35%
7627.65 		-8.66%
6967.1 		-0.26%
6949.01 		-8.91%
6329.97 		-1.04% 9654.67
2019 9.11%
6906.84 		2.76%
7097.53 		3.96%
7378.77 		5.46%
7781.46 		-8.40%
7127.96 		7.62%
7671.08 		2.32%
7848.78 		-2.01%
7691 		0.76%
7749.45 		4.31%
8083.83 		3.96%
8403.68 		3.92%
8733.07 		37.96% 11011.15
2020 2.96%
8991.51 		-5.89%
8461.83 		-7.66%
7813.5 		15.19%
9000.51 		6.17%
9555.53 		6.29%
10156.85 		7.37%
10905.88 		11.05%
12110.7 		-5.72%
11418.06 		-3.20%
11052.95 		11.00%
12268.32 		5.05%
12888.28 		47.58% 12558.22
2021 0.29%
12925.38 		-0.12%
12909.44 		1.41%
13091.44 		5.88%
13860.76 		-1.26%
13686.51 		6.34%
14554.8 		2.78%
14959.9 		4.16%
15582.51 		-5.73%
14689.62 		7.90%
15850.47 		1.80%
16135.92 		1.14%
16320.08 		26.63% 14322.65
2022 -8.52%
14930.05 		-4.64%
14237.81 		4.22%
14838.49 		-13.37%
12854.8 		-1.65%
12642.1 		-9.00%
11503.72 		12.55%
12947.97 		-5.22%
12272.03 		-10.60%
10971.22 		3.96%
11405.57 		5.48%
12030.06 		-9.06%
10939.76 		-32.97% 16334.98
2023 10.62%
12101.93 		-0.49%
12042.12 		9.46%
13181.35 		0.49%
13245.99 		7.61%
14254.09 		6.49%
15179.21 		3.81%
15757 		-1.62%
15501.07 		-5.07%
14715.24 		-2.08%
14409.78 		10.67%
15947.87 		5.51%
16825.93 		53.81% 18630.04
2024 1.85%
17137.24 		5.29%
18043.85 		1.17%
18254.69 		-4.46%
17440.69 		6.28%
18536.65 		6.18%
19682.87 		-1.63%
19362.43 		1.10%
19574.64 		2.48%
20060.69 		-0.85%
19890.42 		5.23%
20930.37 		0.39%
21012.17 		24.88% 21247.56
2025 2.60%
21559.5










2.60% 24232.84
Data Source: Yahoo

Performance

Today’s Low
21462.52
Today’s High
21703.49
52W Low
16513.73
52W High
22133.22
Today Open
21551.2
Prev. Close
21326.156
Volume
1257823000

NASDAQ 100 historical chart

52-Week Range
16513.73 - 22133.22
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXNDX
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
21462.521 - 21703.492
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
^NDX

NASDAQ 100 Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 21559.5021551.1821703.4921462.52233.341.09%
03 Jan 2025 21326.1621096.7921359.6321075.89350.541.67%
02 Jan 2025 20975.6221120.0521236.5920800.50-36.55-0.17%
31 Dec 2024 21012.1721256.0221276.1420979.52-184.92-0.87%
30 Dec 2024 21197.0921189.1021346.0621046.63-275.93-1.29%
27 Dec 2024 21473.0221633.1021642.2621292.19-295.29-1.36%
26 Dec 2024 21768.3121733.9821837.7021645.62-29.34-0.13%
24 Dec 2024 21797.6521564.3721797.6521558.97294.481.37%
23 Dec 2024 21503.1721364.2621510.0921224.27214.021.01%
20 Dec 2024 21289.1520939.6421540.3220913.72178.640.85%
19 Dec 2024 21110.5121358.7921413.7421093.46-98.81-0.47%
18 Dec 2024 21209.3221979.5322038.0821146.83-791.76-3.60%
17 Dec 2024 22001.0822003.6422062.0021921.21-95.58-0.43%
16 Dec 2024 22096.6621891.3622133.2221879.74316.411.45%
13 Dec 2024 21780.2521789.6521886.7421646.09164.980.76%
12 Dec 2024 21615.2721652.8521715.8321596.67-148.71-0.68%
11 Dec 2024 21763.9821540.3821784.7121533.89395.801.85%
10 Dec 2024 21368.1821492.5121567.0221313.27-72.64-0.34%
09 Dec 2024 21440.8221573.7621609.9921400.77-181.43-0.84%
06 Dec 2024 21622.2521458.5821626.3121449.62197.030.92%
05 Dec 2024 21425.2221488.5221517.4921411.53-67.14-0.31%
04 Dec 2024 21492.3621361.8121498.4421340.84263.041.24%
03 Dec 2024 21229.3221106.5121235.7921081.8164.720.31%
02 Dec 2024 21164.6020971.7621201.0320971.76234.231.12%
29 Nov 2024 20930.3720771.0220956.3120751.96185.880.90%
27 Nov 2024 20744.4920852.4320853.0820615.42-178.41-0.85%
26 Nov 2024 20922.9020871.5520944.9020832.40118.010.57%
25 Nov 2024 20804.8920918.7620998.4920712.3828.660.14%
22 Nov 2024 20776.2320737.4920797.2420655.7235.450.17%
21 Nov 2024 20740.7820775.2720814.9320436.8073.680.36%
20 Nov 2024 20667.1020660.8420676.5720402.54-17.49-0.08%
19 Nov 2024 20684.5920435.6820696.4720423.30145.400.71%
18 Nov 2024 20539.1920450.2120622.2820401.26145.060.71%
15 Nov 2024 20394.1320679.9820684.5620315.08-502.54-2.40%
14 Nov 2024 20896.6721052.0721067.6620864.02-139.49-0.66%
13 Nov 2024 21036.1621049.6621154.9420955.24-34.63-0.16%
12 Nov 2024 21070.7921105.4921144.6720946.74-35.80-0.17%
11 Nov 2024 21106.5921171.2421182.0320993.48-10.59-0.05%
08 Nov 2024 21117.1821083.5821155.0021050.3215.610.07%
07 Nov 2024 21101.5720896.4121132.8020896.41320.241.54%
06 Nov 2024 20781.3320571.2920807.0320526.64553.872.74%
05 Nov 2024 20227.4620042.9320249.2120042.93263.861.32%
04 Nov 2024 19963.6020011.5520106.9919898.57-69.54-0.35%
01 Nov 2024 20033.1419955.8320162.5419950.99142.720.72%
31 Oct 2024 19890.4220227.1920227.1919880.26-497.28-2.44%
30 Oct 2024 20387.7020510.9220559.5220378.75-162.95-0.79%
29 Oct 2024 20550.6520369.0820600.1020294.58199.580.98%
28 Oct 2024 20351.0720455.0120470.4320344.82-0.950.00%
25 Oct 2024 20352.0220354.9120552.8220322.25119.150.59%
24 Oct 2024 20232.8720197.6220256.3820116.88165.910.83%
23 Oct 2024 20066.9620303.5520312.7819934.92-323.50-1.59%
22 Oct 2024 20390.4620256.9720437.9320218.8528.990.14%
21 Oct 2024 20361.4720280.4920386.6820193.0337.430.18%
18 Oct 2024 20324.0420288.4820360.2920273.55133.620.66%
17 Oct 2024 20190.4220375.2920377.6520186.4316.370.08%
16 Oct 2024 20174.0520172.8720200.5920036.7314.220.07%
15 Oct 2024 20159.8320442.7720484.3120083.56-279.22-1.37%
14 Oct 2024 20439.0520366.0620493.9020355.06167.080.82%
11 Oct 2024 20271.9720154.8420313.2020142.1830.210.15%
10 Oct 2024 20241.7620165.2520314.2420117.20-27.10-0.13%
09 Oct 2024 20268.8620097.5620284.4220047.86161.080.80%
08 Oct 2024 20107.7819902.2120132.6719881.08307.041.55%
07 Oct 2024 19800.7419954.6619990.1219763.04-234.28-1.17%
04 Oct 2024 20035.0220025.1620045.6919829.49241.681.22%
03 Oct 2024 19793.3419712.3319902.7019688.22-9.25-0.05%
02 Oct 2024 19802.5919725.9519876.7019630.9129.290.15%
01 Oct 2024 19773.3020046.0620056.2019622.29-287.39-1.43%
30 Sep 2024 20060.6919959.2620072.4319852.8552.070.26%
27 Sep 2024 20008.6220147.2820152.5319964.13-106.92-0.53%
26 Sep 2024 20115.5420273.3020273.3019966.99142.930.72%
25 Sep 2024 19972.6119922.2820043.4319921.2227.770.14%
24 Sep 2024 19944.8419917.5619984.4719739.6792.640.47%
23 Sep 2024 19852.2019848.7119892.7819797.8260.710.31%
20 Sep 2024 19791.4919816.2919845.7019632.73-48.34-0.24%
19 Sep 2024 19839.8319798.7119951.7919723.94495.342.56%
18 Sep 2024 19344.4919478.5119643.5119330.81-87.91-0.45%
17 Sep 2024 19432.4019539.7519596.3419337.129.340.05%
16 Sep 2024 19423.0619412.7919446.0619294.18-91.53-0.47%
13 Sep 2024 19514.5919396.1019556.8019384.6991.520.47%
12 Sep 2024 19423.0719236.4219456.4119166.80185.770.97%
11 Sep 2024 19237.3018866.0019266.3918531.58408.162.17%
10 Sep 2024 18829.1418722.1518845.7418570.67168.360.90%
09 Sep 2024 18660.7818579.8018693.8618469.40239.471.30%
06 Sep 2024 18421.3118903.0318930.7718400.97-509.02-2.69%
05 Sep 2024 18930.3318864.4219102.3618806.838.930.05%
04 Sep 2024 18921.4018832.6419070.8218808.76-37.34-0.20%
03 Sep 2024 18958.7419438.1119438.1118869.80-615.90-3.15%
30 Aug 2024 19574.6419506.2719582.1719326.62249.191.29%
29 Aug 2024 19325.4519425.2819622.7319281.65-25.33-0.13%
28 Aug 2024 19350.7819567.4519587.0419221.48-230.74-1.18%
27 Aug 2024 19581.5219450.5719617.9219369.5365.080.33%
26 Aug 2024 19516.4419679.2419726.9019437.34-204.43-1.04%
23 Aug 2024 19720.8719669.7819818.4019526.63229.031.18%
22 Aug 2024 19491.8419911.2819938.8919459.86-333.00-1.68%
21 Aug 2024 19824.8419758.4719885.3419690.64105.020.53%
20 Aug 2024 19719.8219736.3519835.3819652.18-46.67-0.24%
19 Aug 2024 19766.4919521.9319767.4319445.10257.971.32%
16 Aug 2024 19508.5219393.7319561.2419376.7218.370.09%
15 Aug 2024 19490.1519251.8619502.9219239.94467.472.46%
14 Aug 2024 19022.6819043.7619103.0018837.1016.250.09%
13 Aug 2024 19006.4318724.8419013.0118723.74464.402.50%
12 Aug 2024 18542.0318548.2318665.7518433.6128.930.16%
09 Aug 2024 18513.1018373.8918567.6318313.7899.280.54%
08 Aug 2024 18413.8218102.0518445.4117965.07546.453.06%
07 Aug 2024 17867.3718345.4518445.7517851.08-210.55-1.16%
06 Aug 2024 18077.9217961.4518368.6817858.82182.761.02%
05 Aug 2024 17895.1617444.4018169.4917435.39-545.69-2.96%
02 Aug 2024 18440.8518494.2418628.7818263.50-449.54-2.38%
01 Aug 2024 18890.3919375.9719538.9718737.09-472.04-2.44%
31 Jul 2024 19362.4319222.8519426.6219162.91566.163.01%
30 Jul 2024 18796.2719129.5619165.4218667.22-263.22-1.38%
29 Jul 2024 19059.4919122.4319224.5918974.5135.830.19%
26 Jul 2024 19023.6618990.2019142.6818899.31193.081.03%
25 Jul 2024 18830.5819041.1519227.2018721.71-201.81-1.06%
24 Jul 2024 19032.3919475.6619482.5519005.47-721.95-3.65%
23 Jul 2024 19754.3419783.3319904.6019736.22-68.53-0.35%
22 Jul 2024 19822.8719751.0219861.7219638.37300.251.54%
19 Jul 2024 19522.6219687.8019784.4819479.38-182.47-0.93%
18 Jul 2024 19705.0919936.2419947.9819575.79-94.05-0.48%
17 Jul 2024 19799.1420041.3120080.2719793.75-599.48-2.94%
16 Jul 2024 20398.6220441.5320477.0020266.5111.740.06%
15 Jul 2024 20386.8820401.0220585.1720304.5355.390.27%
12 Jul 2024 20331.4920226.2320526.0820217.99120.130.59%
11 Jul 2024 20211.3620661.4120672.1020165.00-464.02-2.24%
10 Jul 2024 20675.3820533.2720690.9720479.94222.361.09%
09 Jul 2024 20453.0220504.1720543.9020395.5713.480.07%
08 Jul 2024 20439.5420393.8920455.3820363.3747.570.23%
05 Jul 2024 20391.9720224.1320407.0020201.50205.341.02%
03 Jul 2024 20186.6319995.2820186.6319995.28174.740.87%
02 Jul 2024 20011.8919746.2220014.9219741.81199.671.01%
01 Jul 2024 19812.2219720.1119827.7519577.54129.350.66%
28 Jun 2024 19682.8719817.0020017.7119665.85-106.16-0.54%
27 Jun 2024 19789.0319740.5219850.8119701.3437.980.19%
26 Jun 2024 19751.0519671.0719763.5519654.1849.920.25%
25 Jun 2024 19701.1319555.8419712.4219523.51226.511.16%
24 Jun 2024 19474.6219648.2319723.2019472.53-225.81-1.15%
21 Jun 2024 19700.4319722.3719801.9719643.52-51.87-0.26%
20 Jun 2024 19752.3019962.9719979.9319685.03-156.56-0.79%
18 Jun 2024 19908.8619904.4319940.5019837.866.110.03%
17 Jun 2024 19902.7519681.8619977.8419623.71242.951.24%
14 Jun 2024 19659.8019557.2219664.5919534.6282.880.42%
13 Jun 2024 19576.9219609.0519639.4519473.71111.740.57%
12 Jun 2024 19465.1819358.2619556.9019347.28255.001.33%
11 Jun 2024 19210.1819031.4019212.6318966.56135.510.71%
10 Jun 2024 19074.6718945.3119089.8318940.7173.720.39%
07 Jun 2024 19000.9518992.5819113.8818958.68-20.24-0.11%
06 Jun 2024 19021.1919053.0119071.7918978.86-13.86-0.07%
05 Jun 2024 19035.0518791.2819035.8718768.25380.212.04%
04 Jun 2024 18654.8418598.0018697.9518521.8553.870.29%
03 Jun 2024 18600.9718666.7218707.2218392.5764.320.35%
31 May 2024 18536.6518550.8018574.5618189.78-2.01-0.01%
30 May 2024 18538.6618683.2518705.2618487.76-198.09-1.06%
29 May 2024 18736.7518708.0718814.8218706.62-132.69-0.70%
28 May 2024 18869.4418855.1518875.2018755.9461.090.32%
24 May 2024 18808.3518669.3618851.9918664.79184.960.99%
23 May 2024 18623.3918907.1418907.5418554.89-81.81-0.44%
22 May 2024 18705.2018733.5418756.6918606.16-8.60-0.05%
21 May 2024 18713.8018603.9918721.1818589.9139.610.21%
20 May 2024 18674.1918559.2218703.8318549.84127.960.69%
17 May 2024 18546.2318571.8218590.3718462.25-11.73-0.06%
16 May 2024 18557.9618589.9818669.5018553.30-38.69-0.21%
15 May 2024 18596.6518412.8118607.5318359.32273.881.49%
14 May 2024 18322.7718187.5118339.5818175.30124.160.68%
13 May 2024 18198.6118228.4018233.5018147.5737.430.21%
10 May 2024 18161.1818171.1518247.6118099.7347.720.26%
09 May 2024 18113.4618095.8018138.0218012.6228.450.16%
08 May 2024 18085.0117987.7018135.3417987.70-6.44-0.04%
07 May 2024 18091.4518106.3318156.3218061.61-2.12-0.01%
06 May 2024 18093.5717950.9818094.4617937.28202.771.13%
03 May 2024 17890.8017848.6617926.9817784.78349.261.99%
02 May 2024 17541.5417474.9217575.8017290.64222.991.29%
01 May 2024 17318.5517382.7817667.8617284.37-122.14-0.70%
30 Apr 2024 17440.6917720.3517768.8717440.69-342.03-1.92%
29 Apr 2024 17782.7217801.1417820.0017671.0364.420.36%
26 Apr 2024 17718.3017566.2217772.7817533.08287.801.65%
25 Apr 2024 17430.5017205.2817474.4617172.42-96.30-0.55%
24 Apr 2024 17526.8017613.6617653.6617435.3355.330.32%
23 Apr 2024 17471.4717297.2417513.3117277.25260.581.51%
22 Apr 2024 17210.8917161.1117305.1517010.25173.241.02%
19 Apr 2024 17037.6517334.7117362.2816973.94-356.66-2.05%
18 Apr 2024 17394.3117514.7717590.8117376.49-99.31-0.57%
17 Apr 2024 17493.6217785.8217788.5417459.57-220.04-1.24%
16 Apr 2024 17713.6617691.4517817.7317660.896.830.04%
15 Apr 2024 17706.8318143.2518152.0817676.35-296.66-1.65%
12 Apr 2024 18003.4918117.6718166.4917952.09-304.49-1.66%
11 Apr 2024 18307.9818085.1118337.1517998.25296.321.65%
10 Apr 2024 18011.6617957.9618040.8317932.42-158.24-0.87%
09 Apr 2024 18169.9018188.8718210.0217973.0769.710.39%
08 Apr 2024 18100.1918130.4418178.6618050.69-8.27-0.05%
05 Apr 2024 18108.4617940.2818202.9617912.86229.681.28%
04 Apr 2024 17878.7818331.0218362.2917875.75-281.41-1.55%
03 Apr 2024 18160.1918054.4418238.6718045.4238.410.21%
02 Apr 2024 18121.7818076.4318135.5718002.27-171.42-0.94%
01 Apr 2024 18293.2018280.8218391.5818211.2838.510.21%
28 Mar 2024 18254.6918263.4118308.3218231.38-26.15-0.14%
27 Mar 2024 18280.8418338.1918344.0918168.2070.300.39%
26 Mar 2024 18210.5418329.2918378.7018207.88-66.52-0.36%
25 Mar 2024 18277.0618215.5418337.3518189.28-62.38-0.34%
22 Mar 2024 18339.4418293.1518386.2518267.4919.060.10%
21 Mar 2024 18320.3818438.2418464.7018317.1080.270.44%
20 Mar 2024 18240.1118067.7018249.1218003.24207.911.15%
19 Mar 2024 18032.2017902.5218039.8217809.1547.190.26%
18 Mar 2024 17985.0118024.2418124.3217973.09176.760.99%
15 Mar 2024 17808.2517926.9217930.4717764.99-206.56-1.15%
14 Mar 2024 18014.8118114.6918142.9017913.63-53.66-0.30%
13 Mar 2024 18068.4718151.7618163.7418030.40-150.64-0.83%
12 Mar 2024 18219.1118063.0218228.3717919.33267.421.49%
11 Mar 2024 17951.6917959.6818003.0517873.33-66.76-0.37%
08 Mar 2024 18018.4518312.7918416.7317995.38-279.54-1.53%
07 Mar 2024 18297.9918161.7318337.9518101.43280.421.56%
06 Mar 2024 18017.5718083.5118142.8817941.64119.700.67%
05 Mar 2024 17897.8718088.7118097.5017804.50-328.61-1.80%
04 Mar 2024 18226.4818290.1018313.4318218.25-76.43-0.42%
01 Mar 2024 18302.9118069.2918333.2618064.44259.061.44%
29 Feb 2024 18043.8517991.6718068.5217866.26169.350.95%
28 Feb 2024 17874.5017895.0317931.0117840.36-96.55-0.54%
27 Feb 2024 17971.0517962.5817987.5417871.0637.720.21%
26 Feb 2024 17933.3317970.2118014.1117926.66-4.28-0.02%
23 Feb 2024 17937.6118052.5918091.6217902.78-67.09-0.37%
22 Feb 2024 18004.7017857.7618034.8017808.26525.793.01%
21 Feb 2024 17478.9117412.7917482.1317319.44-67.19-0.38%
20 Feb 2024 17546.1017591.1717657.0817399.41-139.88-0.79%
16 Feb 2024 17685.9817853.5917864.1617663.40-159.74-0.90%
15 Feb 2024 17845.7217815.3217864.5917722.3138.090.21%
14 Feb 2024 17807.6317728.9017815.1817619.92207.211.18%
13 Feb 2024 17600.4217519.8017717.6717478.23-282.24-1.58%
12 Feb 2024 17882.6617942.2818041.4517859.66-79.75-0.44%
09 Feb 2024 17962.4117820.9817987.9017798.81179.241.01%
08 Feb 2024 17783.1717757.6017814.1217728.5528.100.16%
07 Feb 2024 17755.0717674.5917784.1717637.73182.341.04%
06 Feb 2024 17572.7317664.4417680.6217475.43-40.31-0.23%
05 Feb 2024 17613.0417634.6917655.7717469.62-29.69-0.17%
02 Feb 2024 17642.7317415.9417682.2917378.37298.021.72%
01 Feb 2024 17344.7117216.9917356.7617175.83207.471.21%
31 Jan 2024 17137.2417269.9817375.3217128.74-339.47-1.94%
30 Jan 2024 17476.7117556.4917578.4617443.77-119.56-0.68%
29 Jan 2024 17596.2717438.0317603.9517414.62175.261.01%
26 Jan 2024 17421.0117432.8717514.7617395.54-95.98-0.55%
25 Jan 2024 17516.9917589.2717631.3417430.3717.690.10%
24 Jan 2024 17499.3017562.3217665.2617481.9795.090.55%
23 Jan 2024 17404.2117346.9517410.8617286.0273.830.43%
22 Jan 2024 17330.3817403.6217450.3017309.8716.380.09%
19 Jan 2024 17314.0017060.1417317.2117041.85331.711.95%
18 Jan 2024 16982.2916894.3316996.9816818.13246.011.47%
17 Jan 2024 16736.2816705.5116749.1116561.49-94.43-0.56%
16 Jan 2024 16830.7116775.1016895.3316726.59-2.21-0.01%
12 Jan 2024 16832.9216855.0016900.3716776.9212.020.07%
11 Jan 2024 16820.9016852.1916898.1616618.8627.850.17%
10 Jan 2024 16793.0516702.5516827.3716654.74114.350.69%
09 Jan 2024 16678.7016531.9616710.8816513.7328.830.17%
08 Jan 2024 16649.8716354.2216655.2316349.39343.892.11%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 5045.77
52-Week Low Change % 0.31%
52-Week High Change -573.72
52-Week High Change % -0.03%

Stock Price Average

50 Day Average 21000.66
50 Day Average Change 558.84
50 Day Average Change % 0.03%
200 Day Average 19540.46
200 Day Average Change 2019.04
200 Day Average Change % 0.10%

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.