^TRAN
Home>Equity>NASDAQ Transportation
SHARE twitter icon webp whatsapp icon webp

NASDAQ Transportation
NASDAQ Transportation

7151.38
73.85  (1.04%)
USD
Currency
2.67%
CAGR (3 year)
6.33%
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
7225.89
Low
7120.69
Returns
1.04%

NASDAQ Transportation Historical Data

 - Last 30 Years Annual Avg 8.79%
 - CAGR 8.91%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1990









2.87%
388.98 		7.22%
417.07 		388.98
1991 11.00%
462.96 		6.14%
491.39 		3.63%
509.21 		-0.98%
504.22 		4.15%
525.14 		-2.16%
513.8 		0.29%
515.27 		2.11%
526.15 		0.87%
530.73 		2.98%
546.57 		-5.19%
518.21 		10.26%
571.39 		37.00% 423.64
1992 5.55%
603.09 		2.00%
615.18 		-1.80%
604.09 		0.75%
608.62 		-2.92%
590.84 		-6.59%
551.92 		0.35%
553.85 		-1.79%
543.93 		4.33%
567.47 		3.81%
589.1 		4.27%
614.26 		3.23%
634.1 		10.97% 461.39
1993 2.35%
648.98 		0.65%
653.19 		2.88%
672.01 		-0.54%
668.36 		2.56%
685.45 		-1.75%
673.48 		2.80%
692.34 		1.40%
702.05 		-0.04%
701.78 		2.84%
721.73 		1.82%
734.89 		1.55%
746.26 		17.69% 502.50
1994 5.70%
788.81 		0.99%
796.58 		-5.70%
751.16 		-1.47%
740.15 		-3.64%
713.22 		-3.76%
686.38 		5.08%
721.25 		2.75%
741.07 		-4.27%
709.4 		-0.21%
707.94 		-7.91%
651.95 		1.24%
660.03 		-11.55% 547.27
1995 -0.39%
657.43 		8.29%
711.9 		-1.57%
700.72 		7.02%
749.93 		-2.13%
733.93 		6.24%
779.71 		3.76%
809.03 		-1.31%
798.41 		0.95%
806.03 		-2.85%
783.09 		7.73%
843.66 		-3.24%
816.36 		23.69% 596.03
1996 -3.43%
788.37 		6.18%
837.11 		5.02%
879.14 		2.75%
903.32 		0.47%
907.6 		-2.54%
884.57 		-7.77%
815.88 		5.55%
861.14 		-1.62%
847.2 		0.96%
855.33 		6.18%
908.22 		-0.09%
907.43 		11.16% 649.14
1997 -2.97%
880.44 		-3.81%
846.87 		0.58%
851.77 		0.61%
856.97 		9.02%
934.23 		3.76%
969.32 		6.07%
1028.12 		-1.44%
1013.34 		10.37%
1118.44 		-3.29%
1081.69 		-3.30%
1045.97 		1.80%
1064.77 		17.34% 706.98
1998 3.83%
1105.58 		4.60%
1156.47 		5.53%
1220.48 		-0.65%
1212.59 		-6.30%
1136.19 		1.63%
1154.68 		-9.77%
1041.92 		-20.62%
827.09 		-0.39%
823.87 		8.50%
893.92 		2.80%
918.93 		6.78%
981.21 		-7.85% 769.97
1999 2.93%
1010 		-5.28%
956.69 		-3.21%
925.99 		9.52%
1014.18 		0.45%
1018.78 		1.01%
1029.09 		3.21%
1062.15 		-6.25%
995.76 		-5.66%
939.37 		1.70%
955.33 		0.47%
959.82 		4.09%
999.11 		1.82% 838.57
2000 -5.60%
943.11 		1.92%
961.24 		5.36%
1012.73 		3.13%
1044.38 		-4.69%
995.44 		1.13%
1006.66 		9.52%
1102.53 		1.19%
1115.65 		-8.56%
1020.16 		4.32%
1064.21 		3.43%
1100.69 		5.42%
1160.4 		16.14% 913.29
2001 4.66%
1214.52 		-5.52%
1147.43 		-4.27%
1098.4 		5.67%
1160.67 		6.54%
1236.58 		0.55%
1243.41 		2.56%
1275.21 		-4.06%
1223.39 		-19.84%
980.72 		5.95%
1039.04 		14.17%
1186.32 		8.31%
1284.95 		10.73% 994.66
2002 8.72%
1396.97 		-4.93%
1328.09 		9.36%
1452.34 		-1.76%
1426.85 		0.39%
1432.35 		1.53%
1454.21 		-15.64%
1226.73 		-6.37%
1148.55 		-2.34%
1121.7 		9.47%
1227.95 		5.33%
1293.38 		0.33%
1297.64 		0.99% 1083.28
2003 -6.91%
1207.98 		-1.14%
1194.17 		8.05%
1290.3 		9.56%
1413.63 		7.08%
1513.66 		2.19%
1546.76 		6.75%
1651.13 		2.65%
1694.93 		-0.66%
1683.69 		6.07%
1785.85 		-1.57%
1757.79 		-0.19%
1754.43 		35.20% 1179.80
2004 -5.14%
1664.23 		3.21%
1717.73 		-0.18%
1714.63 		0.31%
1719.91 		1.79%
1750.67 		9.26%
1912.85 		-4.14%
1833.57 		-2.70%
1784.02 		5.71%
1885.87 		7.80%
2032.96 		6.13%
2157.56 		3.33%
2229.49 		27.08% 1284.92
2005 -2.64%
2170.53 		3.05%
2236.73 		-5.02%
2124.47 		-7.93%
1956.06 		7.58%
2104.36 		-1.56%
2071.48 		6.66%
2209.42 		-1.28%
2181.17 		0.44%
2190.74 		2.90%
2254.17 		8.74%
2451.1 		-0.53%
2438.15 		9.36% 1399.41
2006 5.28%
2566.95 		0.99%
2592.27 		1.27%
2625.23 		0.14%
2628.99 		-1.35%
2593.37 		7.17%
2779.26 		-11.20%
2468.01 		-3.52%
2381.07 		3.85%
2472.79 		4.87%
2593.18 		2.22%
2650.79 		-2.58%
2582.48 		5.92% 1524.10
2007 9.00%
2814.96 		0.45%
2827.76 		-3.07%
2740.92 		3.43%
2834.95 		4.37%
2958.97 		-2.47%
2885.96 		-0.63%
2867.64 		0.43%
2879.83 		1.15%
2912.93 		4.94%
3056.79 		-8.96%
2782.84 		-3.93%
2673.43 		3.52% 1659.90
2008 3.12%
2756.76 		-10.31%
2472.52 		2.93%
2544.85 		5.13%
2675.41 		1.34%
2711.13 		-10.41%
2428.86 		-1.07%
2402.82 		1.49%
2438.59 		-13.05%
2120.37 		-11.00%
1887.2 		-7.08%
1753.59 		7.47%
1884.54 		-29.51% 1807.80
2009 -15.85%
1585.78 		-12.22%
1392 		7.90%
1501.9 		16.89%
1755.5 		0.65%
1766.85 		-1.99%
1731.61 		3.99%
1800.64 		1.35%
1824.88 		6.24%
1938.77 		-7.94%
1784.8 		1.92%
1819.08 		7.27%
1951.3 		3.54% 1968.87
2010 -4.99%
1853.87 		7.31%
1989.44 		4.62%
2081.39 		5.99%
2206.05 		-6.18%
2069.82 		-6.54%
1934.45 		14.47%
2214.33 		-8.02%
2036.68 		11.16%
2263.97 		3.98%
2354.03 		2.92%
2422.85 		5.75%
2562.05 		31.30% 2144.30
2011 -3.48%
2472.82 		-2.46%
2411.93 		4.07%
2510.07 		4.53%
2623.86 		-2.53%
2557.55 		-1.40%
2521.62 		-7.60%
2329.91 		-6.85%
2170.29 		-8.33%
1989.59 		10.97%
2207.78 		-0.69%
2192.56 		-0.88%
2173.25 		-15.18% 2335.36
2012 8.28%
2353.25 		-0.63%
2338.32 		3.68%
2424.47 		-5.87%
2282.17 		-3.67%
2198.49 		0.69%
2213.59 		-5.38%
2094.6 		0.44%
2103.84 		0.37%
2111.62 		4.64%
2209.69 		0.67%
2224.4 		2.54%
2280.92 		4.95% 2543.44
2013 9.43%
2495.97 		-3.18%
2416.48 		4.02%
2513.67 		-1.33%
2480.16 		4.86%
2600.65 		0.16%
2604.77 		3.84%
2704.73 		-3.13%
2620.2 		5.78%
2771.55 		1.34%
2808.56 		3.04%
2893.88 		2.46%
2965.09 		30.00% 2770.06
2014 0.74%
2986.99 		0.92%
3014.57 		2.34%
3085.23 		0.31%
3094.83 		6.67%
3301.33 		3.08%
3402.98 		-3.52%
3283.15 		1.78%
3341.68 		-3.95%
3209.78 		7.23%
3441.81 		10.67%
3809.06 		3.84%
3955.16 		33.39% 3016.87
2015 -6.89%
3682.59 		3.78%
3821.9 		2.71%
3925.31 		-6.44%
3672.52 		-4.08%
3522.64 		-1.43%
3472.11 		3.38%
3589.53 		-5.61%
3388.02 		-1.22%
3346.64 		6.43%
3561.83 		-4.03%
3418.18 		-2.46%
3334.01 		-15.70% 3285.67
2016 -6.04%
3132.73 		5.92%
3318.18 		5.24%
3492.18 		-3.39%
3373.76 		-2.16%
3300.93 		-4.78%
3143.06 		7.67%
3384.22 		-0.50%
3367.23 		2.51%
3451.78 		1.91%
3517.54 		14.10%
4013.43 		1.24%
4063.35 		21.88% 3578.42
2017 5.87%
4301.77 		3.08%
4434.44 		-4.03%
4255.84 		3.42%
4401.54 		2.74%
4522.02 		2.88%
4652.35 		-3.48%
4490.36 		-0.19%
4481.93 		6.64%
4779.38 		-1.42%
4711.7 		8.50%
5112.15 		-0.73%
5075.04 		24.90% 3897.26
2018 3.88%
5272.05 		-2.66%
5131.93 		0.30%
5147.3 		-2.64%
5011.46 		7.59%
5392.05 		-3.03%
5228.93 		4.25%
5451.2 		2.62%
5593.93 		0.35%
5613.77 		-9.65%
5072.03 		6.26%
5389.67 		-14.55%
4605.21 		-9.26% 4244.51
2019 6.93%
4924.4 		5.02%
5171.67 		-2.47%
5043.9 		4.97%
5294.65 		-9.90%
4770.59 		7.83%
5144.12 		-0.91%
5097.11 		-4.88%
4848.25 		3.66%
5025.56 		2.80%
5166.5 		2.05%
5272.49 		0.37%
5292.16 		14.92% 4622.70
2020 -2.90%
5138.57 		-10.54%
4597.15 		-18.33%
3754.68 		10.54%
4150.6 		9.28%
4535.71 		0.72%
4568.43 		4.41%
4769.95 		8.49%
5174.99 		-4.34%
4950.57 		-1.18%
4891.96 		12.95%
5525.35 		0.01%
5525.74 		4.41% 5034.58
2021 -0.35%
5506.38 		8.22%
5958.8 		6.67%
6356.49 		1.65%
6461.2 		2.45%
6619.21 		-3.23%
6405.34 		-5.19%
6072.85 		1.90%
6188.36 		-3.03%
6001.14 		10.95%
6658.42 		-4.10%
6385.7 		4.80%
6692.12 		21.11% 5483.16
2022 -9.08%
6084.25 		-0.02%
6082.74 		1.66%
6183.53 		-7.53%
5717.9 		-1.97%
5605.36 		-10.75%
5002.95 		12.82%
5644.2 		-4.69%
5379.48 		-11.31%
4770.84 		11.23%
5306.61 		8.65%
5765.4 		-7.08%
5357.4 		-19.94% 5971.71
2023 10.63%
5926.84 		0.13%
5934.3 		-2.89%
5762.56 		-0.32%
5743.86 		-2.31%
5611.03 		13.39%
6362.27 		4.13%
6625.08 		-7.28%
6142.82 		-2.15%
6010.67 		-6.35%
5628.77 		8.46%
6104.77 		8.21%
6605.71 		23.30% 6503.79
2024 0.98%
6670.23 		7.49%
7169.95 		2.53%
7351.29 		-12.41%
6439.15 		1.41%
6529.64 		-0.70%
6484.1 		2.84%
6668.4 		-2.15%
6525.1 		4.17%
6797.16 		2.70%
6980.5 		11.07%
7753.26 		-9.57%
7011.46 		6.14% 7083.28
2025 2.00%
7151.38










2.00% 7714.40
Data Source: Yahoo

Performance

Today’s Low
7111.97
Today’s High
7226.04
52W Low
6030.57
52W High
7812.86
Today Open
7115.12
Prev. Close
7077.529
Volume
0

NASDAQ Transportation historical chart

52-Week Range
6030.57 - 7812.86
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXTRAN
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
7111.967 - 7226.042
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
^TRAN

NASDAQ Transportation Historical Data

DatePriceOpenHighLowDifferenceChange%
07 Jan 2025 7151.387115.127226.047111.9773.851.04%
03 Jan 2025 7077.537005.867080.036928.13108.901.56%
02 Jan 2025 6968.637061.907082.096940.72-42.83-0.61%
31 Dec 2024 7011.467030.767069.947001.6532.840.47%
30 Dec 2024 6978.626973.877005.716889.54-60.12-0.85%
27 Dec 2024 7038.747025.437091.386981.04-48.68-0.69%
26 Dec 2024 7087.427049.037099.267031.145.840.08%
24 Dec 2024 7081.587010.917085.956996.3766.150.94%
23 Dec 2024 7015.436985.177017.296951.9615.000.21%
20 Dec 2024 7000.436962.987073.396901.393.110.04%
19 Dec 2024 6997.327081.987125.796995.57-26.72-0.38%
18 Dec 2024 7024.047263.047308.977005.16-236.77-3.26%
17 Dec 2024 7260.817268.587292.237242.46-20.82-0.29%
16 Dec 2024 7281.637310.717328.527260.43-46.37-0.63%
13 Dec 2024 7328.007393.747403.537326.82-66.92-0.90%
12 Dec 2024 7394.927496.237504.017393.40-103.21-1.38%
11 Dec 2024 7498.137528.467553.147497.866.770.09%
10 Dec 2024 7491.367480.417537.547415.7632.730.44%
09 Dec 2024 7458.637519.197550.247455.37-66.24-0.88%
06 Dec 2024 7524.877611.767625.547519.25-59.36-0.78%
05 Dec 2024 7584.237664.287687.037578.99-56.09-0.73%
04 Dec 2024 7640.327654.417672.707571.991.330.02%
03 Dec 2024 7638.997715.387715.617619.11-88.95-1.15%
02 Dec 2024 7727.947750.647756.157690.16-25.32-0.33%
29 Nov 2024 7753.267755.267785.257745.9830.800.40%
27 Nov 2024 7722.467768.507776.367696.85-36.43-0.47%
26 Nov 2024 7758.897734.147769.367697.47-1.15-0.01%
25 Nov 2024 7760.047715.557784.637709.47142.241.87%
22 Nov 2024 7617.807578.197626.617562.3454.400.72%
21 Nov 2024 7563.407513.627579.527465.30108.481.46%
20 Nov 2024 7454.927428.927457.737373.5012.780.17%
19 Nov 2024 7442.147372.457478.967369.09-18.21-0.24%
18 Nov 2024 7460.357512.507534.217457.50-26.39-0.35%
15 Nov 2024 7486.747606.767614.587465.07-123.52-1.62%
14 Nov 2024 7610.267704.467731.177592.53-81.81-1.06%
13 Nov 2024 7692.077695.157733.507671.354.720.06%
12 Nov 2024 7687.357749.427767.397658.24-94.73-1.22%
11 Nov 2024 7782.087717.457812.867717.24144.751.90%
08 Nov 2024 7637.337558.577649.797536.9092.181.22%
07 Nov 2024 7545.157702.767709.357540.08-168.97-2.19%
06 Nov 2024 7714.127647.877723.807544.91542.137.56%
05 Nov 2024 7171.997010.727174.257010.39166.512.38%
04 Nov 2024 7005.487012.227071.037000.43-7.28-0.10%
01 Nov 2024 7012.767030.897076.127006.0532.260.46%
31 Oct 2024 6980.507024.157076.666978.53-121.20-1.71%
30 Oct 2024 7101.707022.497146.677022.4947.800.68%
29 Oct 2024 7053.907041.307084.847012.17-21.26-0.30%
28 Oct 2024 7075.167069.417089.717052.6076.051.09%
25 Oct 2024 6999.116973.837040.266951.46104.431.51%
24 Oct 2024 6894.686908.876936.816841.779.990.15%
23 Oct 2024 6884.696925.376977.886854.64-112.01-1.60%
22 Oct 2024 6996.706982.906999.496900.28-40.17-0.57%
21 Oct 2024 7036.877073.597075.587014.58-70.20-0.99%
18 Oct 2024 7107.077065.367114.957041.2487.011.24%
17 Oct 2024 7020.067080.027099.677017.42-128.11-1.79%
16 Oct 2024 7148.177110.897180.767103.63135.041.93%
15 Oct 2024 7013.137066.087101.907008.02-33.67-0.48%
14 Oct 2024 7046.806957.787050.326945.1976.761.10%
11 Oct 2024 6970.046856.186977.046856.18141.732.08%
10 Oct 2024 6828.316787.046831.456768.29-0.160.00%
09 Oct 2024 6828.476803.096857.406798.1138.360.56%
08 Oct 2024 6790.116751.486810.346741.1965.830.98%
07 Oct 2024 6724.286747.926774.546695.43-64.12-0.94%
04 Oct 2024 6788.406814.926821.226723.90112.141.68%
03 Oct 2024 6676.266662.576715.946646.89-6.04-0.09%
02 Oct 2024 6682.306690.616725.386678.24-41.34-0.61%
01 Oct 2024 6723.646767.396768.856654.32-73.52-1.08%
30 Sep 2024 6797.166780.066831.786745.5824.910.37%
27 Sep 2024 6772.256795.906870.606770.8430.030.45%
26 Sep 2024 6742.226794.946847.166725.3329.230.44%
25 Sep 2024 6712.996782.516794.366708.03-54.21-0.80%
24 Sep 2024 6767.206707.296768.566703.9882.331.23%
23 Sep 2024 6684.876715.756715.756660.90-16.73-0.25%
20 Sep 2024 6701.606735.536735.746669.38-92.77-1.37%
19 Sep 2024 6794.376779.756804.956735.21163.002.46%
18 Sep 2024 6631.376653.556732.746615.70-4.66-0.07%
17 Sep 2024 6636.036609.876702.256609.8085.061.30%
16 Sep 2024 6550.976545.476578.376517.9139.010.60%
13 Sep 2024 6511.966501.366548.936496.3741.310.64%
12 Sep 2024 6470.656434.186471.266369.4054.490.85%
11 Sep 2024 6416.166410.466422.956258.70-18.16-0.28%
10 Sep 2024 6434.326442.706442.706373.56-12.50-0.19%
09 Sep 2024 6446.826373.166460.546368.39111.791.76%
06 Sep 2024 6335.036390.666445.036304.82-56.14-0.88%
05 Sep 2024 6391.176478.036478.036347.52-126.90-1.95%
04 Sep 2024 6518.076508.846545.236490.6532.370.50%
03 Sep 2024 6485.706481.436509.086439.39-39.40-0.60%
30 Aug 2024 6525.106474.676528.646428.2475.161.17%
29 Aug 2024 6449.946466.956507.376417.9023.520.37%
28 Aug 2024 6426.426422.696451.126390.704.680.07%
27 Aug 2024 6421.746498.086498.086404.57-76.72-1.18%
26 Aug 2024 6498.466575.746582.096492.21-44.30-0.68%
23 Aug 2024 6542.766466.926557.386463.16123.061.92%
22 Aug 2024 6419.706494.696516.836405.13-62.68-0.97%
21 Aug 2024 6482.386452.626483.906429.4375.101.17%
20 Aug 2024 6407.286449.716462.716406.55-44.21-0.69%
19 Aug 2024 6451.496412.356453.176403.3056.840.89%
16 Aug 2024 6394.656358.796402.546332.7426.360.41%
15 Aug 2024 6368.296345.326408.846342.26122.251.96%
14 Aug 2024 6246.046263.896293.806232.82-7.26-0.12%
13 Aug 2024 6253.306234.956258.856191.1442.070.68%
12 Aug 2024 6211.236273.756284.916198.38-78.18-1.24%
09 Aug 2024 6289.416320.456324.476256.56-32.53-0.51%
08 Aug 2024 6321.946240.846327.296240.04129.802.10%
07 Aug 2024 6192.146311.766350.326189.51-72.22-1.15%
06 Aug 2024 6264.366165.806358.866150.83109.531.78%
05 Aug 2024 6154.836133.046255.866030.57-143.47-2.28%
02 Aug 2024 6298.306410.026415.386239.32-225.78-3.46%
01 Aug 2024 6524.086700.896755.766501.73-144.32-2.16%
31 Jul 2024 6668.406642.386760.316611.5447.020.71%
30 Jul 2024 6621.386587.516677.876584.9559.360.90%
29 Jul 2024 6562.026620.396647.956553.25-40.59-0.61%
26 Jul 2024 6602.616576.586647.796556.241.030.02%
25 Jul 2024 6601.586502.226703.026494.00117.521.81%
24 Jul 2024 6484.066514.586561.136372.21-46.74-0.72%
23 Jul 2024 6530.806546.856621.866511.98-178.80-2.66%
22 Jul 2024 6709.606685.826710.566595.658.590.13%
19 Jul 2024 6701.016725.636728.216649.48-21.17-0.31%
18 Jul 2024 6722.186795.306845.926699.38-72.89-1.07%
17 Jul 2024 6795.076826.086856.596793.60-87.28-1.27%
16 Jul 2024 6882.356665.306888.256664.92238.063.58%
15 Jul 2024 6644.296549.746685.276529.13119.231.83%
12 Jul 2024 6525.066520.556572.926515.1427.390.42%
11 Jul 2024 6497.676386.746503.796375.84110.811.73%
10 Jul 2024 6386.866359.386387.896334.3440.910.64%
09 Jul 2024 6345.956420.976421.246344.16-85.70-1.33%
08 Jul 2024 6431.656441.576448.306375.565.210.08%
05 Jul 2024 6426.446487.926487.956400.95-74.50-1.15%
03 Jul 2024 6500.946489.956531.146459.2124.140.37%
02 Jul 2024 6476.806462.626482.836440.4217.340.27%
01 Jul 2024 6459.466498.856515.056429.10-24.64-0.38%
28 Jun 2024 6484.106468.916514.776458.0645.790.71%
27 Jun 2024 6438.316433.776451.356412.30-5.72-0.09%
26 Jun 2024 6444.036438.316479.396415.57-12.29-0.19%
25 Jun 2024 6456.326450.996460.806416.79-23.24-0.36%
24 Jun 2024 6479.566465.176548.076456.5932.950.51%
21 Jun 2024 6446.616473.686474.616407.30-11.52-0.18%
20 Jun 2024 6458.136434.996484.296430.926.900.11%
18 Jun 2024 6451.236441.576464.446421.6515.070.23%
17 Jun 2024 6436.166341.986440.396339.9574.381.17%
14 Jun 2024 6361.786366.736368.066245.05-76.26-1.18%
13 Jun 2024 6438.046460.416462.426381.55-51.82-0.80%
12 Jun 2024 6489.866503.406549.616471.8761.460.96%
11 Jun 2024 6428.406438.146439.416388.10-49.18-0.76%
10 Jun 2024 6477.586413.626483.406401.1530.010.47%
07 Jun 2024 6447.576447.736512.986436.98-48.55-0.75%
06 Jun 2024 6496.126514.166514.466478.17-48.41-0.74%
05 Jun 2024 6544.536452.096551.756452.09116.571.81%
04 Jun 2024 6427.966502.706557.536418.60-19.23-0.30%
03 Jun 2024 6447.196561.546574.886401.09-82.45-1.26%
31 May 2024 6529.646449.696531.596422.2498.051.52%
30 May 2024 6431.596403.236454.456397.5442.860.67%
29 May 2024 6388.736395.346412.656370.17-112.38-1.73%
28 May 2024 6501.116545.986548.256485.94-52.01-0.79%
24 May 2024 6553.126532.296556.036508.8054.170.83%
23 May 2024 6498.956558.796559.986476.80-34.06-0.52%
22 May 2024 6533.016492.116544.386492.1138.280.59%
21 May 2024 6494.736560.456563.626491.82-84.93-1.29%
20 May 2024 6579.666616.786620.026576.33-36.10-0.55%
17 May 2024 6615.766650.846660.746607.90-26.17-0.39%
16 May 2024 6641.936678.206689.416629.87-35.38-0.53%
15 May 2024 6677.316719.106736.266674.151.520.02%
14 May 2024 6675.796711.996721.086651.5810.200.15%
13 May 2024 6665.596728.906729.036653.70-25.11-0.38%
10 May 2024 6690.706700.116719.906675.8911.280.17%
09 May 2024 6679.426622.946700.306622.9459.500.90%
08 May 2024 6619.926595.756628.886583.9324.550.37%
07 May 2024 6595.376564.416617.786564.4021.270.32%
06 May 2024 6574.106599.836605.036558.0411.270.17%
03 May 2024 6562.836619.966635.956552.4515.310.23%
02 May 2024 6547.526522.406569.526471.36104.111.62%
01 May 2024 6443.416420.786524.586402.434.260.07%
30 Apr 2024 6439.156559.306561.136438.28-212.05-3.19%
29 Apr 2024 6651.206626.026661.366605.0234.080.52%
26 Apr 2024 6617.126619.116701.106601.74-148.78-2.20%
25 Apr 2024 6765.906714.826785.876676.5133.780.50%
24 Apr 2024 6732.126856.476903.956684.54-206.86-2.98%
23 Apr 2024 6938.986846.586965.476845.8970.451.03%
22 Apr 2024 6868.536846.086910.386807.4364.150.94%
19 Apr 2024 6804.386799.756848.016771.7316.340.24%
18 Apr 2024 6788.046881.986916.746786.76-36.19-0.53%
17 Apr 2024 6824.236860.286888.526780.70-91.19-1.32%
16 Apr 2024 6915.426946.496950.586887.41-42.20-0.61%
15 Apr 2024 6957.627079.747105.416932.50-50.19-0.72%
12 Apr 2024 7007.817000.127021.326970.27-73.69-1.04%
11 Apr 2024 7081.507023.977106.387013.2341.720.59%
10 Apr 2024 7039.787080.157112.887026.29-137.99-1.92%
09 Apr 2024 7177.777232.637246.817095.77-58.74-0.81%
08 Apr 2024 7236.517241.157287.737236.444.770.07%
05 Apr 2024 7231.747157.417254.787157.3990.501.27%
04 Apr 2024 7141.247249.607297.057118.46-60.40-0.84%
03 Apr 2024 7201.647162.097245.697139.2515.970.22%
02 Apr 2024 7185.677211.457217.857160.32-95.92-1.32%
01 Apr 2024 7281.597337.177346.057266.78-69.70-0.95%
28 Mar 2024 7351.297311.517359.987282.0468.100.94%
27 Mar 2024 7283.197255.987283.747230.3276.421.06%
26 Mar 2024 7206.777193.237257.267189.09-28.62-0.40%
25 Mar 2024 7235.397265.187270.157214.51-49.35-0.68%
22 Mar 2024 7284.747350.707355.687276.13-59.09-0.80%
21 Mar 2024 7343.837260.267346.487257.60117.071.62%
20 Mar 2024 7226.767080.957229.077072.42129.421.82%
19 Mar 2024 7097.347074.827120.527069.7313.130.19%
18 Mar 2024 7084.217101.307114.727075.105.030.07%
15 Mar 2024 7079.187081.677130.337059.9126.620.38%
14 Mar 2024 7052.567153.097154.547004.98-101.15-1.41%
13 Mar 2024 7153.717160.197181.117136.37-1.48-0.02%
12 Mar 2024 7155.197106.457169.797082.6513.920.19%
11 Mar 2024 7141.277162.377164.417098.64-15.89-0.22%
08 Mar 2024 7157.167235.307255.787154.94-57.07-0.79%
07 Mar 2024 7214.237249.737264.627210.1422.450.31%
06 Mar 2024 7191.787180.677245.507171.0645.510.64%
05 Mar 2024 7146.277157.167201.567125.60-28.70-0.40%
04 Mar 2024 7174.977217.597234.777170.63-25.19-0.35%
01 Mar 2024 7200.167171.187210.047144.8630.210.42%
29 Feb 2024 7169.957148.837195.317142.5150.950.72%
28 Feb 2024 7119.007138.587175.917113.63-55.47-0.77%
27 Feb 2024 7174.477220.067222.007150.71-22.69-0.32%
26 Feb 2024 7197.167196.917229.907187.454.800.07%
23 Feb 2024 7192.367172.807240.227164.2448.050.67%
22 Feb 2024 7144.317059.197154.797049.39137.051.96%
21 Feb 2024 7007.266960.107009.226938.8752.100.75%
20 Feb 2024 6955.166955.066973.686924.05-46.77-0.67%
16 Feb 2024 7001.937061.577078.426996.97-87.29-1.23%
15 Feb 2024 7089.227096.947107.497039.7234.650.49%
14 Feb 2024 7054.577011.307069.196998.1883.311.20%
13 Feb 2024 6971.266967.786998.896921.81-87.87-1.24%
12 Feb 2024 7059.137048.347075.457030.515.720.08%
09 Feb 2024 7053.417054.087056.296995.0528.440.40%
08 Feb 2024 7024.976991.307032.776961.0031.670.45%
07 Feb 2024 6993.306997.467054.536990.7237.090.53%
06 Feb 2024 6956.216864.756978.786860.0499.251.45%
05 Feb 2024 6856.966816.366879.556791.79-5.75-0.08%
02 Feb 2024 6862.716709.286887.256663.52135.792.02%
01 Feb 2024 6726.926661.476727.746599.6756.690.85%
31 Jan 2024 6670.236773.446789.036665.43-78.24-1.16%
30 Jan 2024 6748.476686.016771.906686.015.890.09%
29 Jan 2024 6742.586687.396744.126681.4531.430.47%
26 Jan 2024 6711.156715.116733.866678.3314.870.22%
25 Jan 2024 6696.286634.126702.436621.87107.471.63%
24 Jan 2024 6588.816673.946676.116585.19-38.96-0.59%
23 Jan 2024 6627.776634.046672.976587.2742.260.64%
22 Jan 2024 6585.516515.286593.646513.08111.641.72%
19 Jan 2024 6473.876459.996494.086402.3434.750.54%
18 Jan 2024 6439.126361.916445.026361.9197.651.54%
17 Jan 2024 6341.476320.666354.536314.52-53.32-0.83%
16 Jan 2024 6394.796402.736406.656362.16-36.18-0.56%
12 Jan 2024 6430.976484.296492.996402.92-53.58-0.83%
11 Jan 2024 6484.556488.166490.956414.67-6.85-0.11%
10 Jan 2024 6491.406466.066493.186435.3316.800.26%
09 Jan 2024 6474.606460.986497.546441.73-48.13-0.74%
08 Jan 2024 6522.736447.436523.896422.0092.171.43%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1120.81
52-Week Low Change % 0.19%
52-Week High Change -661.48
52-Week High Change % -0.08%

Stock Price Average

50 Day Average 7339.59
50 Day Average Change -188.21
50 Day Average Change % -0.03%
200 Day Average 6824.27
200 Day Average Change 327.11
200 Day Average Change % 0.05%

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.