^SP500-20
Home>Equity>S&P 500 Industrials (Sector)
SHARE twitter icon webp whatsapp icon webp

S&P 500 Industrials (Sector)
S&P 500 Industrials (Sector)

1121.49
-2.38  (-0.21%)
USD
Currency
7.58%
CAGR (3 year)
9.94%
CAGR (5 year)
N/A
Market Cap
SNP
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
1133.24
Low
1119.51
Returns
-0.21%

S&P 500 Industrials (Sector) Historical Data

 - Last 30 Years Annual Avg 8.79%
 - CAGR 8.06%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




0.62%
97.38 		0.73%
98.09 		3.37%
101.4 		-1.79%
99.59 		1.01%
100.6 		0.44%
101.04 		3.92%
105 		97.38
1994 4.33%
109.55 		-2.04%
107.32 		-4.71%
102.27 		-1.14%
101.1 		0.60%
101.71 		-2.70%
98.96 		3.49%
102.41 		2.62%
105.09 		-4.19%
100.69 		1.42%
102.12 		-6.40%
95.58 		4.62%
100 		-4.76% 105.23
1995 1.92%
101.92 		5.27%
107.29 		3.31%
110.84 		3.07%
114.24 		2.19%
116.74 		1.58%
118.58 		4.46%
123.87 		-1.13%
122.47 		2.41%
125.42 		-1.07%
124.08 		6.89%
132.63 		2.49%
135.93 		35.93% 113.71
1996 3.18%
140.25 		1.17%
141.89 		2.42%
145.32 		1.83%
147.98 		2.22%
151.27 		0.14%
151.48 		-4.64%
144.45 		2.59%
148.19 		6.35%
157.6 		1.61%
160.14 		6.93%
171.24 		-2.58%
166.83 		22.73% 122.88
1997 3.03%
171.89 		-0.17%
171.59 		-3.02%
166.4 		5.84%
176.12 		7.28%
188.95 		5.74%
199.79 		6.60%
212.97 		-6.26%
199.63 		4.70%
209.02 		-6.86%
194.69 		6.22%
206.8 		0.85%
208.55 		25.01% 132.78
1998 0.81%
210.24 		6.24%
223.36 		5.46%
235.56 		-2.05%
230.74 		-3.34%
223.03 		1.75%
226.94 		-4.86%
215.9 		-13.16%
187.48 		3.26%
193.59 		9.57%
212.11 		3.82%
220.21 		3.51%
227.93 		9.29% 143.48
1999 1.58%
231.54 		-1.82%
227.32 		3.93%
236.25 		8.52%
256.37 		-3.02%
248.64 		6.55%
264.93 		-3.76%
254.97 		-1.06%
252.26 		-0.49%
251.03 		2.37%
256.97 		-3.41%
248.21 		10.14%
273.38 		19.94% 155.04
2000 -9.14%
248.4 		-4.39%
237.5 		13.41%
269.35 		1.79%
274.18 		-0.68%
272.32 		-2.49%
265.54 		0.87%
267.85 		8.99%
291.93 		-1.30%
288.13 		2.59%
295.59 		-4.30%
282.87 		1.03%
285.77 		4.53% 167.54
2001 -1.04%
282.81 		-1.54%
278.46 		-8.42%
255.02 		12.19%
286.1 		2.90%
294.39 		-3.99%
282.65 		-3.44%
272.94 		-4.40%
260.93 		-12.39%
228.59 		1.98%
233.12 		9.23%
254.63 		4.37%
265.77 		-7.00% 181.04
2002 -5.31%
251.67 		2.32%
257.5 		1.50%
261.35 		-9.37%
236.87 		0.14%
237.21 		-5.87%
223.29 		-4.29%
213.72 		-2.29%
208.83 		-12.17%
183.41 		3.79%
190.37 		6.22%
202.21 		-4.80%
192.5 		-27.57% 195.63
2003 -4.88%
183.11 		-1.83%
179.75 		1.22%
181.94 		10.60%
201.22 		2.60%
206.46 		1.59%
209.75 		2.85%
215.73 		4.10%
224.57 		-2.80%
218.29 		5.59%
230.49 		1.36%
233.63 		6.90%
249.74 		29.74% 211.40
2004 1.08%
252.43 		-1.11%
249.63 		-1.39%
246.16 		-0.18%
245.71 		2.24%
251.22 		5.80%
265.78 		-2.11%
260.18 		-0.36%
259.24 		2.02%
264.48 		1.07%
267.31 		5.70%
282.56 		2.48%
289.57 		15.95% 228.44
2005 -2.71%
281.71 		0.44%
282.96 		0.25%
283.66 		-3.07%
274.96 		2.22%
281.07 		-2.91%
272.89 		3.32%
281.96 		-2.43%
275.11 		1.11%
278.17 		-1.15%
274.98 		5.56%
290.26 		0.12%
290.6 		0.36% 246.85
2006 -0.45%
289.28 		2.37%
296.13 		4.53%
309.53 		2.00%
315.72 		-1.76%
310.15 		-0.66%
308.1 		-5.31%
291.74 		1.17%
295.15 		3.77%
306.29 		2.29%
313.29 		2.14%
320.01 		0.82%
322.63 		11.02% 266.75
2007 1.30%
326.84 		-1.52%
321.88 		0.82%
324.51 		4.71%
339.8 		4.35%
354.57 		-0.02%
354.5 		1.00%
358.03 		-0.20%
357.33 		4.52%
373.48 		-0.58%
371.33 		-3.73%
357.47 		-0.87%
354.35 		9.83% 288.25
2008 -4.46%
338.54 		-3.07%
328.13 		3.16%
338.51 		1.34%
343.04 		0.81%
345.82 		-12.48%
302.65 		1.75%
307.94 		1.68%
313.11 		-12.16%
275.05 		-18.93%
222.99 		-7.61%
206.03 		0.57%
207.21 		-41.52% 311.48
2009 -12.65%
180.99 		-17.96%
148.49 		9.17%
162.1 		17.72%
190.83 		1.76%
194.19 		-1.49%
191.29 		9.24%
208.97 		4.14%
217.62 		6.57%
231.92 		-4.66%
221.11 		8.68%
240.3 		1.12%
242.99 		17.27% 336.59
2010 -1.21%
240.06 		4.57%
251.04 		8.85%
273.25 		4.09%
284.43 		-9.83%
256.48 		-7.09%
238.29 		10.30%
262.83 		-7.34%
243.55 		11.20%
270.82 		2.58%
277.81 		0.77%
279.95 		7.56%
301.12 		23.92% 363.72
2011 4.06%
313.34 		2.21%
320.28 		1.72%
325.8 		2.69%
334.56 		-3.00%
324.53 		-0.82%
321.86 		-7.02%
299.25 		-6.82%
278.84 		-9.40%
252.62 		13.91%
287.77 		-0.05%
287.64 		1.68%
292.47 		-2.87% 393.04
2012 6.99%
312.91 		2.20%
319.78 		1.35%
324.1 		-1.32%
319.81 		-6.36%
299.48 		3.18%
309 		1.11%
312.44 		0.66%
314.5 		1.53%
319.31 		-0.65%
317.23 		1.33%
321.45 		1.42%
326.01 		11.47% 424.72
2013 6.51%
347.22 		2.54%
356.05 		1.38%
360.95 		-0.58%
358.85 		4.62%
375.42 		-0.95%
371.84 		5.07%
390.68 		-2.76%
379.9 		5.48%
400.7 		5.05%
420.92 		3.32%
434.91 		4.04%
452.46 		38.79% 458.95
2014 -4.53%
431.97 		3.52%
447.16 		0.79%
450.69 		1.50%
457.43 		1.69%
465.14 		0.10%
465.61 		-4.13%
446.4 		3.94%
464 		-1.27%
458.11 		3.65%
474.83 		2.79%
488.1 		-0.33%
486.47 		7.52% 495.94
2015 -3.69%
468.53 		5.20%
492.89 		-2.68%
479.66 		-0.08%
479.26 		0.05%
479.48 		-2.73%
466.37 		0.14%
467.04 		-5.64%
440.68 		-2.02%
431.78 		9.12%
471.16 		0.60%
474 		-2.21%
463.53 		-4.72% 535.91
2016 -5.81%
436.62 		3.50%
451.92 		7.02%
483.64 		0.83%
487.65 		-0.81%
483.71 		0.79%
487.51 		3.35%
503.83 		0.48%
506.25 		-0.27%
504.87 		-2.07%
494.44 		8.48%
536.36 		0.32%
538.07 		16.08% 579.10
2017 1.37%
545.43 		3.40%
563.99 		-0.77%
559.63 		1.71%
569.18 		1.19%
575.95 		1.21%
582.92 		0.01%
582.99 		-0.17%
582.01 		3.84%
604.38 		0.15%
605.29 		3.54%
626.69 		1.77%
637.81 		18.54% 625.78
2018 5.25%
671.32 		-4.25%
642.76 		-2.77%
624.95 		-2.85%
607.17 		2.69%
623.49 		-3.43%
602.1 		7.25%
645.78 		-0.01%
645.72 		2.07%
659.07 		-10.86%
587.5 		3.47%
607.87 		-10.81%
542.16 		-15.00% 676.22
2019 11.36%
603.74 		6.06%
640.33 		-1.24%
632.36 		4.05%
657.97 		-8.08%
604.8 		7.75%
651.69 		0.60%
655.57 		-2.95%
636.24 		2.93%
654.89 		0.98%
661.33 		4.14%
688.72 		-0.16%
687.6 		26.83% 730.72
2020 -0.51%
684.12 		-9.61%
618.39 		-19.29%
499.12 		8.66%
542.35 		5.13%
570.15 		1.90%
581 		4.28%
605.88 		8.31%
656.22 		-0.84%
650.68 		-1.49%
641.01 		15.64%
741.25 		1.12%
749.54 		9.01% 789.62
2021 -4.34%
717.01 		6.63%
764.55 		8.82%
831.98 		3.55%
861.51 		2.89%
886.44 		-2.28%
866.24 		0.85%
873.59 		0.92%
881.64 		-6.22%
826.83 		6.83%
883.3 		-3.71%
850.54 		5.22%
894.96 		19.40% 853.26
2022 -4.76%
852.34 		-1.13%
842.73 		3.29%
870.46 		-7.57%
804.56 		-0.78%
798.27 		-7.50%
738.41 		9.46%
808.28 		-3.08%
783.36 		-10.56%
700.6 		13.86%
797.71 		7.57%
858.06 		-3.11%
831.4 		-7.10% 922.03
2023 3.68%
861.96 		-1.17%
851.88 		0.55%
856.59 		-1.22%
846.11 		-3.45%
816.88 		11.17%
908.09 		2.86%
934.02 		-2.26%
912.89 		-6.06%
857.57 		-2.97%
832.11 		8.51%
902.92 		6.85%
964.73 		16.04% 996.35
2024 -0.92%
955.86 		6.98%
1022.56 		4.32%
1066.71 		-3.62%
1028.09 		1.44%
1042.88 		-1.05%
1031.96 		4.84%
1081.94 		2.67%
1110.78 		3.27%
1147.06 		-1.39%
1131.09 		7.33%
1214.04 		-8.10%
1115.65 		15.64% 1076.66
2025 0.52%
1121.49










0.52% 1163.44
Data Source: Yahoo

Performance

Today’s Low
1119.51
Today’s High
1133.24
52W Low
788.64
52W High
1133.24
Today Open
1129.96
Prev. Close
1123.87
Volume
191199120

S&P 500 Industrials (Sector) historical chart

52-Week Range
788.64 - 1133.24
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
SNP
Message Board Id
finmb_INDEXSP500-20
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
1119.51 - 1133.24
Financial Currency
Regular Market Time
1/7/2025 3:15:33 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
^SP500-20

S&P 500 Industrials (Sector) Historical Data

DatePriceOpenHighLowDifferenceChange%
07 Jan 2025 1121.491129.961133.241119.51-2.38-0.21%
03 Jan 2025 1123.871115.021125.951112.6212.341.11%
02 Jan 2025 1111.531124.791125.431107.16-4.12-0.37%
31 Dec 2024 1115.651119.261121.971112.61-1.52-0.14%
30 Dec 2024 1117.171115.921122.241106.63-11.00-0.98%
27 Dec 2024 1128.171128.921136.991122.35-9.22-0.81%
26 Dec 2024 1137.391133.521140.051131.430.700.06%
24 Dec 2024 1136.691126.901136.691125.099.030.80%
23 Dec 2024 1127.661125.381129.211118.29-0.49-0.04%
20 Dec 2024 1128.151112.741136.001111.1812.551.12%
19 Dec 2024 1115.601124.741130.141114.82-1.17-0.10%
18 Dec 2024 1116.771149.971153.281116.56-32.45-2.82%
17 Dec 2024 1149.221153.461156.631146.54-10.45-0.90%
16 Dec 2024 1159.671160.401163.921156.340.870.08%
13 Dec 2024 1158.801161.621164.221157.78-3.14-0.27%
12 Dec 2024 1161.941170.451171.341161.51-7.93-0.68%
11 Dec 2024 1169.871178.581178.791169.20-2.28-0.19%
10 Dec 2024 1172.151172.141176.481165.48-2.62-0.22%
09 Dec 2024 1174.771185.431186.901174.57-11.14-0.94%
06 Dec 2024 1185.911192.881195.101183.93-3.01-0.25%
05 Dec 2024 1188.921202.581203.001188.54-14.50-1.20%
04 Dec 2024 1203.421197.541203.751195.835.290.44%
03 Dec 2024 1198.131207.321207.461194.34-7.84-0.65%
02 Dec 2024 1205.971214.761214.761204.37-8.07-0.66%
29 Nov 2024 1214.041212.781217.091212.655.180.43%
27 Nov 2024 1208.861216.101219.181208.11-4.36-0.36%
26 Nov 2024 1213.221210.801214.941205.841.840.15%
25 Nov 2024 1211.381210.011214.591206.358.000.66%
22 Nov 2024 1203.381191.371204.211190.0416.131.36%
21 Nov 2024 1187.251178.051191.491174.6414.391.23%
20 Nov 2024 1172.861174.131175.491164.641.120.10%
19 Nov 2024 1171.741164.091174.311163.85-0.73-0.06%
18 Nov 2024 1172.471172.361177.271169.89-1.97-0.17%
15 Nov 2024 1174.441176.711183.401171.77-7.11-0.60%
14 Nov 2024 1181.551200.631201.821180.74-20.27-1.69%
13 Nov 2024 1201.821201.621208.461200.382.570.21%
12 Nov 2024 1199.251212.501213.481194.63-10.48-0.87%
11 Nov 2024 1209.731208.451214.101207.359.560.80%
08 Nov 2024 1200.171190.671204.321189.5711.971.01%
07 Nov 2024 1188.201197.931198.441186.75-7.20-0.60%
06 Nov 2024 1195.401182.721197.061176.0245.243.93%
05 Nov 2024 1150.161134.391150.261133.5918.851.67%
04 Nov 2024 1131.311132.761139.521128.15-1.64-0.14%
01 Nov 2024 1132.951135.911142.841132.441.860.16%
31 Oct 2024 1131.091134.571137.891127.68-12.93-1.13%
30 Oct 2024 1144.021141.921150.381140.42-2.19-0.19%
29 Oct 2024 1146.211143.131150.621138.24-1.57-0.14%
28 Oct 2024 1147.781150.401152.001147.693.080.27%
25 Oct 2024 1144.701153.271154.841142.53-2.91-0.25%
24 Oct 2024 1147.611153.591153.591144.61-8.19-0.71%
23 Oct 2024 1155.801157.321162.711149.87-3.42-0.30%
22 Oct 2024 1159.221166.411167.171153.35-13.91-1.19%
21 Oct 2024 1173.131177.101178.781168.57-4.14-0.35%
18 Oct 2024 1177.271177.421177.881171.543.070.26%
17 Oct 2024 1174.201178.811178.811172.06-2.95-0.25%
16 Oct 2024 1177.151169.471179.621169.478.970.77%
15 Oct 2024 1168.181180.441180.881167.31-8.75-0.74%
14 Oct 2024 1176.931169.431177.771166.006.680.57%
11 Oct 2024 1170.251155.081170.641155.0820.561.79%
10 Oct 2024 1149.691150.341152.911146.60-6.25-0.54%
09 Oct 2024 1155.941145.851156.491144.2410.550.92%
08 Oct 2024 1145.391147.481148.881141.462.470.22%
07 Oct 2024 1142.921141.111147.821137.67-3.30-0.29%
04 Oct 2024 1146.221147.761148.031135.557.140.63%
03 Oct 2024 1139.081142.471144.341135.06-5.62-0.49%
02 Oct 2024 1144.701143.811149.041140.38-2.24-0.20%
01 Oct 2024 1146.941147.081152.341137.84-0.12-0.01%
30 Sep 2024 1147.061139.461147.511134.745.480.48%
27 Sep 2024 1141.581142.501148.561140.111.710.15%
26 Sep 2024 1139.871142.411146.581138.455.620.50%
25 Sep 2024 1134.251142.701143.391133.60-5.22-0.46%
24 Sep 2024 1139.471135.181139.841133.177.940.70%
23 Sep 2024 1131.531127.191133.301124.347.430.66%
20 Sep 2024 1124.101123.771126.251118.00-7.81-0.69%
19 Sep 2024 1131.911129.211133.901122.4819.481.75%
18 Sep 2024 1112.431115.921126.971111.57-0.96-0.09%
17 Sep 2024 1113.391109.731117.571107.685.750.52%
16 Sep 2024 1107.641107.901113.181101.105.850.53%
13 Sep 2024 1101.791095.581105.911094.5310.720.98%
12 Sep 2024 1091.071082.191091.251077.407.840.72%
11 Sep 2024 1083.231077.991084.161056.622.300.21%
10 Sep 2024 1080.931083.201083.201072.221.890.18%
09 Sep 2024 1079.041070.661083.191070.6616.591.56%
06 Sep 2024 1062.451075.481082.651060.91-11.53-1.07%
05 Sep 2024 1073.981084.681085.511068.04-12.86-1.18%
04 Sep 2024 1086.841085.621092.661082.621.230.11%
03 Sep 2024 1085.611105.411106.041081.47-25.17-2.27%
30 Aug 2024 1110.781101.341111.381094.8212.201.11%
29 Aug 2024 1098.581096.721108.221091.107.620.70%
28 Aug 2024 1090.961092.321097.561085.87-0.48-0.04%
27 Aug 2024 1091.441089.811092.341086.080.160.01%
26 Aug 2024 1091.281095.061098.191088.92-1.40-0.13%
23 Aug 2024 1092.681085.661094.701083.5111.241.04%
22 Aug 2024 1081.441084.281087.191078.47-1.93-0.18%
21 Aug 2024 1083.371080.521084.741078.116.610.61%
20 Aug 2024 1076.761079.181080.401073.42-3.08-0.29%
19 Aug 2024 1079.841074.591079.841073.186.300.59%
16 Aug 2024 1073.541074.711075.941068.80-2.08-0.19%
15 Aug 2024 1075.621071.131078.321068.7813.971.32%
14 Aug 2024 1061.651057.221062.971056.144.410.42%
13 Aug 2024 1057.241050.461057.651043.6411.201.07%
12 Aug 2024 1046.041051.771052.511042.81-5.21-0.50%
09 Aug 2024 1051.251050.131053.191040.740.200.02%
08 Aug 2024 1051.051033.961051.741033.7123.592.30%
07 Aug 2024 1027.461041.591050.851026.99-5.45-0.53%
06 Aug 2024 1032.911026.091047.001022.7512.021.18%
05 Aug 2024 1020.891020.721030.571007.89-17.91-1.72%
02 Aug 2024 1038.801050.611050.611028.79-23.37-2.20%
01 Aug 2024 1062.171080.171087.531055.60-19.77-1.83%
31 Jul 2024 1081.941080.441092.151077.3012.091.13%
30 Jul 2024 1069.851071.801077.281065.812.930.27%
29 Jul 2024 1066.921071.901071.901063.79-1.68-0.16%
26 Jul 2024 1068.601060.241076.031060.2418.081.72%
25 Jul 2024 1050.521042.581067.021041.477.910.76%
24 Jul 2024 1042.611061.511062.121041.60-23.08-2.17%
23 Jul 2024 1065.691062.851071.181061.95-2.21-0.21%
22 Jul 2024 1067.901062.221068.051053.6911.311.07%
19 Jul 2024 1056.591067.611067.611054.73-6.37-0.60%
18 Jul 2024 1062.961070.781081.681061.44-7.85-0.73%
17 Jul 2024 1070.811080.031082.191070.80-14.06-1.30%
16 Jul 2024 1084.871062.101085.811062.1026.842.54%
15 Jul 2024 1058.031054.841063.271051.167.360.70%
12 Jul 2024 1050.671049.171057.081048.535.540.53%
11 Jul 2024 1045.131034.011048.581033.6213.051.26%
10 Jul 2024 1032.081023.981032.311022.199.200.90%
09 Jul 2024 1022.881027.151029.241022.77-4.66-0.45%
08 Jul 2024 1027.541028.591033.761025.131.320.13%
05 Jul 2024 1026.221028.821028.821018.03-4.13-0.40%
03 Jul 2024 1030.351027.141033.341025.704.130.40%
02 Jul 2024 1026.221019.041026.381018.855.600.55%
01 Jul 2024 1020.621036.621037.991018.57-11.34-1.10%
28 Jun 2024 1031.961032.461040.681026.930.830.08%
27 Jun 2024 1031.131031.171033.181027.700.470.05%
26 Jun 2024 1030.661030.991031.821026.39-2.49-0.24%
25 Jun 2024 1033.151039.781039.991028.38-8.77-0.84%
24 Jun 2024 1041.921041.051051.311038.423.750.36%
21 Jun 2024 1038.171040.301040.301029.23-1.45-0.14%
20 Jun 2024 1039.621037.951042.551035.790.570.05%
18 Jun 2024 1039.051033.701039.321031.545.700.55%
17 Jun 2024 1033.351018.681035.271017.9411.001.08%
14 Jun 2024 1022.351025.051025.411010.27-10.69-1.03%
13 Jun 2024 1033.041036.951037.031024.69-6.68-0.64%
12 Jun 2024 1039.721039.561045.801035.439.540.93%
11 Jun 2024 1030.181031.401031.401023.86-5.59-0.54%
10 Jun 2024 1035.771031.331037.141031.103.030.29%
07 Jun 2024 1032.741029.501039.391026.801.040.10%
06 Jun 2024 1031.701037.501039.221027.89-6.21-0.60%
05 Jun 2024 1037.911031.271037.911026.0010.311.00%
04 Jun 2024 1027.601028.261031.511021.83-2.39-0.23%
03 Jun 2024 1029.991046.201046.201020.82-12.89-1.24%
31 May 2024 1042.881031.541043.201024.8811.961.16%
30 May 2024 1030.921024.981031.441024.857.200.70%
29 May 2024 1023.721030.251030.421023.43-14.78-1.42%
28 May 2024 1038.501051.031051.031035.38-13.27-1.26%
24 May 2024 1051.771049.821053.671046.095.750.55%
23 May 2024 1046.021061.301061.301044.32-12.88-1.22%
22 May 2024 1058.901056.711061.621053.451.620.15%
21 May 2024 1057.281058.121058.541055.00-3.52-0.33%
20 May 2024 1060.801059.571064.811058.481.790.17%
17 May 2024 1059.011060.081060.551054.011.280.12%
16 May 2024 1057.731063.011064.121057.63-6.94-0.65%
15 May 2024 1064.671063.071065.521061.666.660.63%
14 May 2024 1058.011059.851061.901055.71-0.030.00%
13 May 2024 1058.041064.801066.141057.67-4.80-0.45%
10 May 2024 1062.841065.981067.081060.830.840.08%
09 May 2024 1062.001052.861062.251052.869.730.92%
08 May 2024 1052.271045.591053.361045.050.290.03%
07 May 2024 1051.981050.881055.041049.772.570.24%
06 May 2024 1049.411046.521050.011044.9710.441.00%
03 May 2024 1038.971040.721041.611034.047.260.70%
02 May 2024 1031.711029.911033.511020.295.770.56%
01 May 2024 1025.941027.521039.401023.55-2.15-0.21%
30 Apr 2024 1028.091042.231044.711028.01-17.15-1.64%
29 Apr 2024 1045.241040.181045.851039.977.170.69%
26 Apr 2024 1038.071033.941041.151033.941.780.17%
25 Apr 2024 1036.291025.961038.731020.662.960.29%
24 Apr 2024 1033.331042.211042.371024.52-8.23-0.79%
23 Apr 2024 1041.561033.391042.971033.3914.421.40%
22 Apr 2024 1027.141024.811033.921021.417.630.75%
19 Apr 2024 1019.511024.411028.891016.99-1.94-0.19%
18 Apr 2024 1021.451029.821034.091020.21-3.61-0.35%
17 Apr 2024 1025.061035.301035.301018.88-5.83-0.57%
16 Apr 2024 1030.891032.381035.151025.35-2.03-0.20%
15 Apr 2024 1032.921053.691055.591029.80-7.56-0.73%
12 Apr 2024 1040.481045.111048.331036.08-11.23-1.07%
11 Apr 2024 1051.711050.511055.701043.191.110.11%
10 Apr 2024 1050.601046.921053.551043.40-8.87-0.84%
09 Apr 2024 1059.471063.311065.891047.54-2.37-0.22%
08 Apr 2024 1061.841065.551066.421061.43-2.28-0.21%
05 Apr 2024 1064.121052.751066.401051.8014.981.43%
04 Apr 2024 1049.141066.581069.861046.38-9.07-0.86%
03 Apr 2024 1058.211052.431061.401052.435.410.51%
02 Apr 2024 1052.801044.031057.211043.23-5.51-0.52%
01 Apr 2024 1058.311066.851067.391057.48-8.40-0.79%
28 Mar 2024 1066.711067.031068.981064.390.710.07%
27 Mar 2024 1066.001055.441066.091055.4116.781.60%
26 Mar 2024 1049.221052.931055.921049.08-3.83-0.36%
25 Mar 2024 1053.051058.731060.281052.72-7.26-0.68%
22 Mar 2024 1060.311066.041067.711059.93-3.63-0.34%
21 Mar 2024 1063.941057.461066.381056.5710.541.00%
20 Mar 2024 1053.401040.371054.891038.9612.631.21%
19 Mar 2024 1040.771033.291041.041032.098.510.82%
18 Mar 2024 1032.261034.281035.641031.081.720.17%
15 Mar 2024 1030.541024.951034.291024.950.830.08%
14 Mar 2024 1029.711036.731036.921023.33-4.49-0.43%
13 Mar 2024 1034.201031.041036.781031.042.510.24%
12 Mar 2024 1031.691026.481032.721022.724.670.45%
11 Mar 2024 1027.021029.541031.321020.04-5.43-0.53%
08 Mar 2024 1032.451036.961042.671029.74-2.73-0.26%
07 Mar 2024 1035.181031.701036.261030.968.490.83%
06 Mar 2024 1026.691026.801032.621024.825.070.50%
05 Mar 2024 1021.621027.921030.331017.55-8.52-0.83%
04 Mar 2024 1030.141027.241032.901027.243.940.38%
01 Mar 2024 1026.201021.171026.981018.973.640.36%
29 Feb 2024 1022.561022.121024.231017.293.490.34%
28 Feb 2024 1019.071015.211021.901014.173.000.30%
27 Feb 2024 1016.071016.781016.981011.981.170.12%
26 Feb 2024 1014.901015.681018.511014.15-1.15-0.11%
23 Feb 2024 1016.051012.951018.021012.825.040.50%
22 Feb 2024 1011.011005.701012.791004.3712.111.21%
21 Feb 2024 998.90994.93999.33992.644.160.42%
20 Feb 2024 994.74996.16998.17992.95-3.54-0.35%
16 Feb 2024 998.281000.971005.20997.26-6.03-0.60%
15 Feb 2024 1004.31998.251005.04997.116.870.69%
14 Feb 2024 997.44989.82997.77987.8416.401.67%
13 Feb 2024 981.04983.95983.95974.21-10.03-1.01%
12 Feb 2024 991.07989.35993.86988.391.220.12%
09 Feb 2024 989.85989.30990.04984.501.150.12%
08 Feb 2024 988.70989.42990.49984.410.530.05%
07 Feb 2024 988.17984.36991.30984.366.320.64%
06 Feb 2024 981.85974.43982.18972.528.670.89%
05 Feb 2024 973.18972.74976.55967.81-5.26-0.54%
02 Feb 2024 978.44969.78982.53966.516.320.65%
01 Feb 2024 972.12959.25972.13956.5816.261.70%
31 Jan 2024 955.86968.25968.87955.65-11.06-1.14%
30 Jan 2024 966.92960.75968.26960.540.450.05%
29 Jan 2024 966.47959.19966.65958.346.100.64%
26 Jan 2024 960.37963.13965.52957.81-1.37-0.14%
25 Jan 2024 961.74956.49961.85955.139.280.97%
24 Jan 2024 952.46962.28962.57952.23-6.16-0.64%
23 Jan 2024 958.62960.22962.71955.14-0.56-0.06%
22 Jan 2024 959.18955.85961.82955.697.060.74%
19 Jan 2024 952.12947.75954.23941.185.790.61%
18 Jan 2024 946.33936.80947.47935.9012.521.34%
17 Jan 2024 933.81934.78939.51931.35-6.30-0.67%
16 Jan 2024 940.11944.51945.09936.82-9.30-0.98%
12 Jan 2024 949.41953.15954.45945.88-0.42-0.04%
11 Jan 2024 949.83952.73952.85941.97-1.91-0.20%
10 Jan 2024 951.74947.55952.75946.384.540.48%
09 Jan 2024 947.20942.94947.84940.21-2.30-0.24%
08 Jan 2024 949.50941.04949.70937.185.500.58%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 332.85
52-Week Low Change % 0.42%
52-Week High Change -11.75
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 844.33
50 Day Average Change 277.16
50 Day Average Change % 0.33%
200 Day Average 864.60
200 Day Average Change 256.89
200 Day Average Change % 0.30%

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.