NSE - Delayed Quote INR

Ami Organics Limited (AMIORG.NS)

Compare
2,083.90 +42.75 (+2.09%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 2,050.00 2,126.05 2,021.10 2,083.90 2,083.90 358,444
Nov 5, 2024 1,960.00 2,069.00 1,940.00 2,041.15 2,041.15 380,388
Nov 4, 2024 1,990.00 2,023.90 1,935.05 1,972.45 1,972.45 592,630
Nov 1, 2024 1,977.50 1,977.50 1,977.50 1,977.50 1,977.50 -
Oct 31, 2024 1,901.00 1,994.00 1,870.60 1,977.50 1,977.50 602,173
Oct 30, 2024 1,829.50 1,989.00 1,807.70 1,919.25 1,919.25 1,786,855
Oct 29, 2024 1,623.10 1,890.00 1,591.70 1,820.35 1,820.35 2,423,432
Oct 28, 2024 1,507.95 1,618.80 1,507.95 1,611.65 1,611.65 180,652
Oct 25, 2024 1,523.80 1,553.90 1,491.50 1,508.75 1,508.75 187,938
Oct 24, 2024 1,530.35 1,573.00 1,522.50 1,542.30 1,542.30 89,382
Oct 23, 2024 1,470.00 1,574.40 1,470.00 1,542.20 1,542.20 188,527
Oct 22, 2024 1,580.00 1,587.85 1,453.25 1,476.10 1,476.10 249,357
Oct 21, 2024 1,595.00 1,600.00 1,541.15 1,575.40 1,575.40 97,476
Oct 18, 2024 1,605.00 1,605.00 1,555.05 1,590.60 1,590.60 118,002
Oct 17, 2024 1,648.95 1,648.95 1,585.05 1,595.50 1,595.50 87,032
Oct 16, 2024 1,650.05 1,663.00 1,631.10 1,638.95 1,638.95 95,918
Oct 15, 2024 1,664.00 1,673.50 1,618.00 1,653.80 1,653.80 81,068
Oct 14, 2024 1,669.00 1,683.95 1,653.05 1,656.65 1,656.65 57,053
Oct 11, 2024 1,680.80 1,718.95 1,660.05 1,663.80 1,663.80 126,979
Oct 10, 2024 1,688.00 1,731.00 1,677.00 1,701.55 1,701.55 103,083
Oct 9, 2024 1,677.00 1,705.95 1,667.85 1,678.70 1,678.70 118,940
Oct 8, 2024 1,610.00 1,678.00 1,583.05 1,671.05 1,671.05 191,542
Oct 7, 2024 1,689.90 1,719.55 1,591.90 1,605.55 1,605.55 277,526
Oct 4, 2024 1,651.50 1,686.00 1,602.05 1,677.40 1,677.40 208,750
Oct 3, 2024 1,701.00 1,720.00 1,640.00 1,649.95 1,649.95 310,114
Oct 1, 2024 1,746.50 1,780.80 1,714.95 1,720.00 1,720.00 221,938
Sep 30, 2024 1,708.00 1,750.00 1,659.10 1,742.00 1,742.00 233,647
Sep 27, 2024 1,745.00 1,823.00 1,702.65 1,713.80 1,713.80 494,836
Sep 26, 2024 1,664.00 1,758.95 1,636.65 1,744.50 1,744.50 375,943
Sep 25, 2024 1,706.80 1,712.85 1,650.00 1,659.55 1,659.55 241,172
Sep 24, 2024 1,663.80 1,717.95 1,663.80 1,703.25 1,703.25 311,726
Sep 23, 2024 1,650.00 1,721.95 1,649.00 1,683.00 1,683.00 539,830
Sep 20, 2024 1,562.50 1,645.00 1,537.15 1,631.30 1,631.30 663,088
Sep 19, 2024 1,591.00 1,595.40 1,510.05 1,536.70 1,536.70 387,610
Sep 18, 2024 1,524.10 1,595.00 1,506.20 1,584.75 1,584.75 481,581
Sep 17, 2024 1,541.20 1,545.10 1,505.05 1,527.80 1,527.80 229,495
Sep 16, 2024 1,530.00 1,557.90 1,511.00 1,540.15 1,540.15 335,650
Sep 13, 2024 3.00 Dividend
Sep 13, 2024 1,474.00 1,550.00 1,454.30 1,509.20 1,509.20 1,060,629
Sep 12, 2024 1,475.00 1,477.40 1,408.20 1,459.45 1,456.45 222,174
Sep 11, 2024 1,444.95 1,483.45 1,429.05 1,456.15 1,453.16 342,753
Sep 10, 2024 1,417.45 1,465.35 1,417.45 1,432.10 1,429.16 431,885
Sep 9, 2024 1,422.25 1,442.00 1,393.50 1,414.05 1,411.14 146,860
Sep 6, 2024 1,449.90 1,471.00 1,404.20 1,416.10 1,413.19 341,340
Sep 5, 2024 1,401.00 1,474.80 1,401.00 1,447.55 1,444.57 551,169
Sep 4, 2024 1,360.20 1,414.00 1,360.20 1,397.30 1,394.43 236,364
Sep 3, 2024 1,368.95 1,397.50 1,358.00 1,371.90 1,369.08 122,845
Sep 2, 2024 1,383.65 1,408.00 1,352.05 1,361.35 1,358.55 165,562
Aug 30, 2024 1,365.00 1,398.00 1,363.00 1,381.05 1,378.21 348,649
Aug 29, 2024 1,379.45 1,388.70 1,345.15 1,363.25 1,360.45 195,328
Aug 28, 2024 1,290.00 1,377.00 1,290.00 1,368.15 1,365.34 641,178
Aug 27, 2024 1,320.00 1,343.85 1,285.80 1,288.90 1,286.25 276,425
Aug 26, 2024 1,294.45 1,312.20 1,271.00 1,310.10 1,307.41 87,742
Aug 23, 2024 1,321.25 1,325.85 1,291.00 1,294.40 1,291.74 90,449
Aug 22, 2024 1,332.00 1,345.00 1,300.00 1,321.25 1,318.53 79,796
Aug 21, 2024 1,292.00 1,325.25 1,292.00 1,317.55 1,314.84 347,401
Aug 20, 2024 1,286.00 1,299.80 1,268.25 1,295.50 1,292.84 74,898
Aug 19, 2024 1,270.00 1,290.00 1,259.55 1,277.35 1,274.72 177,703
Aug 16, 2024 1,232.00 1,265.50 1,216.00 1,258.05 1,255.46 120,333
Aug 14, 2024 1,239.85 1,245.95 1,215.00 1,220.35 1,217.84 95,347
Aug 13, 2024 1,232.00 1,322.35 1,225.00 1,233.20 1,230.67 415,000
Aug 12, 2024 1,290.00 1,304.20 1,255.00 1,281.80 1,279.17 99,278
Aug 9, 2024 1,285.00 1,300.00 1,275.05 1,290.85 1,288.20 58,391
Aug 8, 2024 1,310.00 1,310.00 1,266.50 1,274.85 1,272.23 74,118
Aug 7, 2024 1,330.00 1,340.00 1,290.00 1,297.35 1,294.68 85,091
Aug 6, 2024 1,251.75 1,320.00 1,251.75 1,299.90 1,297.23 187,858
Aug 5, 2024 1,220.20 1,310.60 1,220.20 1,257.60 1,255.01 232,385
Aug 2, 2024 1,340.00 1,365.90 1,320.00 1,333.15 1,330.41 174,984
Aug 1, 2024 1,347.95 1,365.00 1,340.00 1,350.15 1,347.37 195,159
Jul 31, 2024 1,350.00 1,350.00 1,326.80 1,337.95 1,335.20 160,628
Jul 30, 2024 1,379.00 1,379.00 1,335.00 1,337.85 1,335.10 204,686
Jul 29, 2024 1,380.00 1,380.00 1,338.00 1,359.25 1,356.46 147,752
Jul 26, 2024 1,300.25 1,356.00 1,300.25 1,315.20 1,312.50 167,286
Jul 25, 2024 1,298.00 1,303.60 1,287.35 1,299.05 1,296.38 67,904
Jul 24, 2024 1,284.75 1,317.00 1,278.90 1,305.80 1,303.12 95,441
Jul 23, 2024 1,310.00 1,316.05 1,235.00 1,284.75 1,282.11 143,386
Jul 22, 2024 1,305.00 1,324.95 1,286.10 1,306.65 1,303.96 138,825
Jul 19, 2024 1,320.00 1,339.60 1,279.15 1,312.65 1,309.95 270,977
Jul 18, 2024 1,358.35 1,358.35 1,313.00 1,318.05 1,315.34 95,610
Jul 16, 2024 1,377.00 1,379.35 1,345.00 1,347.65 1,344.88 47,855
Jul 15, 2024 1,376.60 1,386.15 1,348.75 1,369.20 1,366.39 79,422
Jul 12, 2024 1,362.90 1,415.10 1,355.00 1,372.90 1,370.08 186,474
Jul 11, 2024 1,370.00 1,378.35 1,345.10 1,355.45 1,352.66 102,298
Jul 10, 2024 1,379.90 1,383.05 1,316.00 1,366.25 1,363.44 241,151
Jul 9, 2024 1,419.60 1,419.60 1,365.95 1,377.00 1,374.17 312,745
Jul 8, 2024 1,430.00 1,451.95 1,390.00 1,419.60 1,416.68 224,023
Jul 5, 2024 1,394.00 1,447.00 1,372.10 1,426.75 1,423.82 565,271
Jul 4, 2024 1,405.85 1,408.00 1,371.80 1,390.65 1,387.79 252,753
Jul 3, 2024 1,326.00 1,400.00 1,324.95 1,390.40 1,387.54 559,996
Jul 2, 2024 1,320.00 1,351.75 1,304.95 1,324.55 1,321.83 200,329
Jul 1, 2024 1,330.00 1,330.00 1,285.00 1,317.90 1,315.19 127,271
Jun 28, 2024 1,317.70 1,334.95 1,283.00 1,292.45 1,289.79 127,937
Jun 27, 2024 1,357.25 1,360.00 1,298.30 1,317.80 1,315.09 117,860
Jun 26, 2024 1,323.25 1,369.00 1,306.15 1,348.50 1,345.73 350,119
Jun 25, 2024 1,339.95 1,353.30 1,305.60 1,311.25 1,308.55 81,503
Jun 24, 2024 1,359.85 1,359.85 1,301.25 1,332.25 1,329.51 226,024
Jun 21, 2024 1,410.45 1,410.45 1,350.00 1,357.50 1,354.71 172,848
Jun 20, 2024 1,383.30 1,412.00 1,353.80 1,392.85 1,389.99 324,730
Jun 19, 2024 1,319.50 1,469.00 1,319.50 1,369.45 1,366.63 1,806,527
Jun 18, 2024 1,300.00 1,326.50 1,280.70 1,310.95 1,308.26 194,234
Jun 14, 2024 1,328.00 1,355.00 1,286.00 1,296.05 1,293.39 382,783
Jun 13, 2024 1,325.55 1,334.15 1,301.00 1,324.20 1,321.48 232,432
Jun 12, 2024 1,274.20 1,341.25 1,249.30 1,326.65 1,323.92 901,257
Jun 11, 2024 1,231.60 1,273.35 1,227.45 1,261.80 1,259.21 206,061
Jun 10, 2024 1,248.00 1,265.00 1,222.00 1,231.50 1,228.97 166,905
Jun 7, 2024 1,214.00 1,235.00 1,195.00 1,218.30 1,215.80 138,091
Jun 6, 2024 1,124.90 1,215.00 1,112.70 1,210.40 1,207.91 381,384
Jun 5, 2024 1,105.00 1,128.10 1,059.55 1,105.35 1,103.08 147,605
Jun 4, 2024 1,205.20 1,205.20 1,008.00 1,094.85 1,092.60 465,014
Jun 3, 2024 1,241.00 1,248.00 1,204.50 1,210.60 1,208.11 150,321
May 31, 2024 1,220.00 1,231.35 1,204.55 1,217.25 1,214.75 96,081
May 30, 2024 1,248.00 1,258.70 1,220.05 1,237.70 1,235.16 93,383
May 29, 2024 1,214.00 1,270.00 1,201.00 1,255.75 1,253.17 397,702
May 28, 2024 1,204.65 1,222.50 1,183.35 1,220.00 1,217.49 107,082
May 27, 2024 1,201.90 1,264.95 1,201.10 1,204.65 1,202.17 509,337
May 24, 2024 1,218.00 1,218.00 1,190.95 1,193.75 1,191.30 82,458
May 23, 2024 1,209.00 1,225.00 1,203.05 1,213.20 1,210.71 73,404
May 22, 2024 1,241.00 1,241.45 1,205.00 1,209.55 1,207.06 91,779
May 21, 2024 1,244.25 1,244.25 1,226.75 1,233.25 1,230.71 134,587
May 17, 2024 1,239.15 1,260.00 1,233.35 1,250.50 1,247.93 176,259
May 16, 2024 1,221.15 1,264.50 1,212.30 1,228.05 1,225.53 319,174
May 15, 2024 1,224.00 1,238.75 1,206.45 1,218.55 1,216.05 133,548
May 14, 2024 1,231.05 1,236.80 1,209.95 1,214.60 1,212.10 134,148
May 13, 2024 1,214.80 1,282.95 1,193.40 1,231.00 1,228.47 848,984
May 10, 2024 1,193.40 1,214.05 1,170.05 1,206.90 1,204.42 79,009
May 9, 2024 1,210.90 1,221.85 1,181.05 1,193.40 1,190.95 114,112
May 8, 2024 1,166.95 1,219.00 1,166.15 1,203.20 1,200.73 158,704
May 7, 2024 1,206.90 1,206.90 1,148.10 1,160.20 1,157.82 191,588
May 6, 2024 1,198.00 1,215.45 1,169.55 1,202.10 1,199.63 122,443
May 3, 2024 1,225.00 1,232.15 1,185.40 1,191.20 1,188.75 120,614
May 2, 2024 1,244.65 1,244.65 1,208.05 1,215.25 1,212.75 195,079
Apr 30, 2024 1,237.00 1,247.20 1,224.00 1,230.85 1,228.32 122,643
Apr 29, 2024 1,230.00 1,253.00 1,215.90 1,228.45 1,225.92 174,594
Apr 26, 2024 1,234.95 1,247.30 1,206.00 1,214.10 1,211.60 188,734
Apr 25, 2024 1,220.00 1,235.00 1,209.00 1,222.25 1,219.74 106,602
Apr 24, 2024 1,237.00 1,237.00 1,197.90 1,216.40 1,213.90 253,928
Apr 23, 2024 1,183.00 1,221.00 1,176.00 1,207.35 1,204.87 180,926
Apr 22, 2024 1,200.00 1,205.00 1,177.85 1,182.90 1,180.47 112,952
Apr 19, 2024 1,205.00 1,214.20 1,181.10 1,193.05 1,190.60 207,877
Apr 18, 2024 1,246.75 1,254.90 1,190.15 1,205.20 1,202.72 149,677
Apr 16, 2024 1,235.00 1,246.50 1,219.40 1,232.75 1,230.22 150,920
Apr 15, 2024 1,219.90 1,264.00 1,203.00 1,218.90 1,216.39 284,050
Apr 12, 2024 1,276.80 1,286.85 1,214.10 1,220.80 1,218.29 356,521
Apr 10, 2024 1,222.00 1,296.50 1,208.00 1,274.95 1,272.33 1,059,950
Apr 9, 2024 1,165.00 1,223.90 1,147.00 1,210.00 1,207.51 432,856
Apr 8, 2024 1,153.00 1,167.80 1,147.00 1,151.85 1,149.48 63,632
Apr 5, 2024 1,148.00 1,169.00 1,144.20 1,152.85 1,150.48 64,151
Apr 4, 2024 1,179.80 1,185.00 1,140.00 1,152.50 1,150.13 78,979
Apr 3, 2024 1,136.00 1,168.30 1,132.00 1,159.50 1,157.12 121,173
Apr 2, 2024 1,114.00 1,142.45 1,114.00 1,137.85 1,135.51 72,272
Apr 1, 2024 1,094.00 1,133.70 1,094.00 1,113.95 1,111.66 69,213
Mar 28, 2024 1,107.95 1,122.00 1,081.00 1,093.70 1,091.45 84,388
Mar 27, 2024 1,123.75 1,130.00 1,080.95 1,103.35 1,101.08 103,627
Mar 26, 2024 1,135.00 1,142.00 1,107.95 1,123.75 1,121.44 111,430
Mar 22, 2024 1,116.45 1,133.00 1,107.95 1,128.60 1,126.28 98,130
Mar 21, 2024 1,127.20 1,137.60 1,101.00 1,112.65 1,110.36 77,343
Mar 20, 2024 1,133.25 1,136.15 1,105.00 1,117.95 1,115.65 75,920
Mar 19, 2024 1,110.00 1,148.05 1,097.20 1,121.60 1,119.29 167,161
Mar 18, 2024 1,080.70 1,110.20 1,072.20 1,106.50 1,104.23 118,096
Mar 15, 2024 1,065.00 1,074.05 1,047.40 1,065.85 1,063.66 88,438
Mar 14, 2024 1,015.00 1,066.80 1,004.45 1,051.80 1,049.64 208,227
Mar 13, 2024 1,080.00 1,082.95 1,005.00 1,019.95 1,017.85 210,526
Mar 12, 2024 1,096.20 1,099.95 1,056.80 1,070.50 1,068.30 178,817
Mar 11, 2024 1,122.00 1,127.85 1,076.00 1,085.35 1,083.12 136,752
Mar 7, 2024 1,120.00 1,133.45 1,115.00 1,120.20 1,117.90 70,471
Mar 6, 2024 1,163.50 1,165.00 1,107.00 1,118.70 1,116.40 193,036
Mar 5, 2024 1,191.10 1,191.10 1,157.00 1,163.50 1,161.11 170,260
Mar 4, 2024 1,135.00 1,194.00 1,125.00 1,176.10 1,173.68 706,852
Mar 1, 2024 1,117.95 1,121.95 1,109.90 1,118.35 1,116.05 62,874
Feb 29, 2024 1,126.05 1,137.60 1,107.95 1,114.90 1,112.61 108,937
Feb 28, 2024 1,139.70 1,143.45 1,099.60 1,127.55 1,125.23 149,858
Feb 27, 2024 1,115.70 1,153.65 1,110.70 1,131.65 1,129.32 225,660
Feb 26, 2024 1,121.00 1,128.05 1,097.10 1,111.75 1,109.46 443,994
Feb 23, 2024 1,080.00 1,096.40 1,069.10 1,075.30 1,073.09 488,125
Feb 22, 2024 1,084.95 1,098.00 1,075.00 1,081.90 1,079.68 77,518
Feb 21, 2024 1,104.80 1,116.00 1,080.10 1,090.60 1,088.36 78,609
Feb 20, 2024 1,124.90 1,124.90 1,095.40 1,100.20 1,097.94 107,417
Feb 19, 2024 1,100.00 1,122.65 1,100.00 1,116.85 1,114.55 90,210
Feb 16, 2024 1,098.90 1,109.65 1,090.00 1,095.45 1,093.20 58,732
Feb 15, 2024 1,107.00 1,107.05 1,087.75 1,098.95 1,096.69 80,259
Feb 14, 2024 1,051.00 1,110.10 1,051.00 1,098.80 1,096.54 90,414
Feb 13, 2024 1,070.00 1,115.10 1,036.00 1,099.00 1,096.74 259,397
Feb 12, 2024 1,123.00 1,123.00 1,035.00 1,048.65 1,046.49 199,757
Feb 9, 2024 1,106.75 1,114.50 1,077.65 1,103.75 1,101.48 125,095
Feb 8, 2024 1,125.00 1,125.00 1,090.35 1,106.75 1,104.47 82,462
Feb 7, 2024 1,126.45 1,137.95 1,101.00 1,104.35 1,102.08 111,577
Feb 6, 2024 1,147.00 1,162.45 1,120.00 1,126.35 1,124.03 95,895
Feb 5, 2024 1,139.45 1,151.05 1,125.05 1,142.25 1,139.90 125,685
Feb 2, 2024 1,137.85 1,160.40 1,127.00 1,139.45 1,137.11 120,290
Feb 1, 2024 1,166.00 1,166.75 1,125.00 1,137.85 1,135.51 112,977
Jan 31, 2024 1,148.30 1,167.00 1,136.55 1,163.35 1,160.96 151,514
Jan 30, 2024 1,169.00 1,177.00 1,144.55 1,148.30 1,145.94 208,035
Jan 29, 2024 1,090.50 1,187.20 1,090.50 1,145.45 1,143.10 1,090,727
Jan 25, 2024 1,099.95 1,099.95 1,080.00 1,086.55 1,084.32 77,386
Jan 24, 2024 1,114.15 1,114.15 1,087.00 1,090.55 1,088.31 131,786
Jan 23, 2024 1,120.80 1,127.95 1,095.55 1,114.15 1,111.86 149,136
Jan 19, 2024 1,131.05 1,141.75 1,122.00 1,130.90 1,128.58 78,432
Jan 18, 2024 1,131.90 1,134.60 1,095.00 1,131.05 1,128.73 97,455
Jan 17, 2024 1,118.00 1,135.30 1,106.90 1,131.20 1,128.87 131,016
Jan 16, 2024 1,154.10 1,159.75 1,115.05 1,121.55 1,119.24 139,773
Jan 15, 2024 1,154.60 1,154.60 1,154.60 1,154.60 1,152.23 -
Jan 12, 2024 1,168.00 1,168.35 1,145.00 1,154.60 1,152.23 117,894
Jan 11, 2024 1,149.00 1,170.00 1,140.95 1,160.30 1,157.91 122,556
Jan 10, 2024 1,153.85 1,154.00 1,130.00 1,140.95 1,138.60 96,590
Jan 9, 2024 1,149.70 1,159.45 1,139.00 1,145.65 1,143.30 85,299
Jan 8, 2024 1,163.05 1,164.00 1,120.00 1,149.70 1,147.34 213,422
Jan 5, 2024 1,167.65 1,172.00 1,145.00 1,150.70 1,148.33 123,511
Jan 4, 2024 1,163.00 1,175.40 1,155.70 1,167.65 1,165.25 173,702
Jan 3, 2024 1,144.00 1,172.25 1,125.00 1,163.80 1,161.41 177,690
Jan 2, 2024 1,145.95 1,159.20 1,123.60 1,136.60 1,134.26 196,987
Jan 1, 2024 1,134.80 1,156.80 1,125.15 1,144.35 1,142.00 225,250
Dec 29, 2023 1,165.35 1,176.70 1,110.00 1,122.00 1,119.69 552,184
Dec 28, 2023 1,200.05 1,205.00 1,150.05 1,154.45 1,152.08 324,022
Dec 27, 2023 1,182.05 1,213.00 1,162.00 1,191.55 1,189.10 375,522
Dec 26, 2023 1,205.00 1,212.95 1,166.60 1,174.85 1,172.43 280,597
Dec 22, 2023 1,182.00 1,234.85 1,167.35 1,200.40 1,197.93 1,117,486
Dec 21, 2023 1,075.00 1,178.20 1,023.50 1,140.10 1,137.76 6,450,058
Dec 20, 2023 1,143.10 1,155.00 1,072.00 1,083.80 1,081.57 127,100
Dec 19, 2023 1,164.25 1,174.60 1,135.60 1,143.10 1,140.75 79,091
Dec 18, 2023 1,151.00 1,165.30 1,134.85 1,160.70 1,158.31 105,682
Dec 15, 2023 1,170.00 1,175.00 1,125.00 1,140.75 1,138.41 152,151
Dec 14, 2023 1,098.45 1,148.00 1,091.10 1,138.45 1,136.11 174,139
Dec 13, 2023 1,106.35 1,110.45 1,089.00 1,098.45 1,096.19 51,337
Dec 12, 2023 1,092.00 1,133.55 1,085.00 1,106.35 1,104.08 162,258
Dec 11, 2023 1,112.50 1,116.50 1,078.00 1,081.65 1,079.43 189,522
Dec 8, 2023 1,114.95 1,116.50 1,102.00 1,111.90 1,109.61 42,221
Dec 7, 2023 1,115.00 1,128.00 1,103.70 1,109.95 1,107.67 68,537
Dec 6, 2023 1,093.80 1,130.40 1,090.00 1,109.05 1,106.77 273,093
Dec 5, 2023 1,109.95 1,121.25 1,080.25 1,086.00 1,083.77 73,895
Dec 4, 2023 1,118.00 1,118.30 1,100.00 1,102.45 1,100.18 38,012
Dec 1, 2023 1,123.95 1,126.95 1,095.05 1,100.80 1,098.54 63,311
Nov 30, 2023 1,120.00 1,123.65 1,100.00 1,112.75 1,110.46 48,875
Nov 29, 2023 1,126.90 1,126.90 1,113.05 1,116.35 1,114.06 33,662
Nov 28, 2023 1,137.05 1,139.00 1,105.00 1,113.60 1,111.31 58,879
Nov 24, 2023 1,100.00 1,120.90 1,092.10 1,109.60 1,107.32 127,553
Nov 23, 2023 1,099.95 1,115.00 1,088.50 1,091.90 1,089.66 51,832
Nov 22, 2023 1,079.85 1,138.00 1,079.85 1,096.45 1,094.20 221,341
Nov 21, 2023 1,085.00 1,090.00 1,071.65 1,078.80 1,076.58 26,725
Nov 20, 2023 1,093.85 1,096.90 1,075.00 1,076.90 1,074.69 39,073
Nov 17, 2023 1,090.00 1,130.00 1,080.00 1,088.75 1,086.51 111,575
Nov 16, 2023 1,075.00 1,094.00 1,070.90 1,084.10 1,081.87 53,795
Nov 15, 2023 1,099.05 1,099.70 1,066.45 1,074.25 1,072.04 75,322
Nov 13, 2023 1,096.00 1,096.00 1,078.00 1,080.90 1,078.68 54,470
Nov 10, 2023 1,105.65 1,124.90 1,070.10 1,073.55 1,071.34 134,054
Nov 9, 2023 1,101.00 1,144.00 1,091.70 1,105.60 1,103.33 211,895
Nov 8, 2023 1,154.90 1,198.90 1,147.00 1,179.45 1,177.03 107,309
Nov 7, 2023 1,141.20 1,159.00 1,140.55 1,152.90 1,150.53 32,610
Nov 6, 2023 1,150.00 1,161.30 1,145.00 1,148.15 1,145.79 31,895

Related Tickers