NSE - Delayed Quote INR

Stylam Industries Limited (STYLAMIND.NS)

Compare
2,230.15 +62.35 (+2.88%)
At close: November 14 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 2,179.90 2,259.10 2,130.00 2,230.15 2,230.15 34,357
Nov 13, 2024 2,214.65 2,223.60 2,150.00 2,167.80 2,167.80 54,033
Nov 12, 2024 2,277.00 2,298.90 2,217.65 2,248.40 2,248.40 38,273
Nov 11, 2024 2,206.60 2,265.00 2,168.05 2,255.25 2,255.25 21,487
Nov 8, 2024 2,284.90 2,284.95 2,193.60 2,206.60 2,206.60 33,080
Nov 7, 2024 2,369.15 2,369.15 2,202.40 2,252.40 2,252.40 43,493
Nov 6, 2024 2,360.00 2,377.70 2,319.35 2,334.15 2,334.15 15,174
Nov 5, 2024 2,345.10 2,412.00 2,280.55 2,356.80 2,356.80 50,768
Nov 4, 2024 2,340.05 2,358.25 2,260.20 2,299.05 2,299.05 42,524
Nov 1, 2024 2,350.00 2,379.65 2,300.95 2,334.95 2,334.95 17,170
Oct 31, 2024 2,287.00 2,297.05 2,230.15 2,280.20 2,280.20 17,499
Oct 30, 2024 2,240.00 2,292.10 2,214.75 2,246.55 2,246.55 23,198
Oct 29, 2024 2,251.30 2,310.00 2,182.40 2,232.80 2,232.80 20,012
Oct 28, 2024 2,196.20 2,276.45 2,176.05 2,241.70 2,241.70 28,780
Oct 25, 2024 2,200.00 2,222.05 2,146.10 2,196.20 2,196.20 38,969
Oct 24, 2024 2,248.70 2,319.80 2,180.00 2,212.30 2,212.30 38,439
Oct 23, 2024 2,182.95 2,275.00 2,144.40 2,242.05 2,242.05 42,216
Oct 22, 2024 2,287.40 2,325.95 2,150.00 2,180.45 2,180.45 106,308
Oct 21, 2024 2,377.05 2,382.55 2,300.00 2,307.25 2,307.25 313,307
Oct 18, 2024 2,590.00 2,590.00 2,299.00 2,360.45 2,360.45 314,003
Oct 17, 2024 2,613.00 2,735.00 2,579.40 2,662.95 2,662.95 141,899
Oct 16, 2024 2,267.95 2,698.00 2,264.05 2,626.30 2,626.30 344,141
Oct 15, 2024 2,312.20 2,374.00 2,236.05 2,264.65 2,264.65 70,596
Oct 14, 2024 2,332.20 2,332.80 2,254.95 2,293.35 2,293.35 19,819
Oct 11, 2024 2,309.25 2,350.00 2,220.05 2,332.20 2,332.20 25,357
Oct 10, 2024 2,190.80 2,320.00 2,185.00 2,295.30 2,295.30 45,578
Oct 9, 2024 2,174.45 2,230.00 2,160.15 2,190.80 2,190.80 29,497
Oct 8, 2024 2,062.30 2,176.60 2,060.70 2,157.80 2,157.80 41,251
Oct 7, 2024 2,157.00 2,166.95 2,050.10 2,091.05 2,091.05 28,064
Oct 4, 2024 2,100.00 2,180.00 2,010.00 2,148.30 2,148.30 46,580
Oct 3, 2024 2,111.00 2,111.00 2,061.00 2,087.80 2,087.80 18,688
Oct 1, 2024 2,046.80 2,134.45 2,046.10 2,113.40 2,113.40 52,769
Sep 30, 2024 2,051.00 2,051.00 1,978.00 2,038.05 2,038.05 21,464
Sep 27, 2024 1,992.00 2,049.00 1,990.00 2,028.50 2,028.50 19,758
Sep 26, 2024 1,965.00 1,989.70 1,950.00 1,986.20 1,986.20 59,834
Sep 25, 2024 1,981.95 1,988.80 1,944.00 1,964.00 1,964.00 21,593
Sep 24, 2024 2,004.20 2,018.80 1,960.00 1,974.05 1,974.05 14,222
Sep 23, 2024 2,021.45 2,045.15 1,993.15 2,004.20 2,004.20 14,512
Sep 20, 2024 2,036.10 2,048.00 1,974.60 2,021.45 2,021.45 18,580
Sep 19, 2024 2,034.00 2,132.35 1,990.05 2,006.00 2,006.00 52,541
Sep 18, 2024 2,100.00 2,102.50 2,033.00 2,059.80 2,059.80 26,732
Sep 17, 2024 2,148.30 2,148.30 2,082.60 2,103.80 2,103.80 20,039
Sep 16, 2024 2,100.00 2,155.00 2,070.00 2,127.05 2,127.05 19,967
Sep 13, 2024 2,111.85 2,111.85 2,040.05 2,071.50 2,071.50 17,766
Sep 12, 2024 2,065.00 2,122.00 2,052.00 2,106.35 2,106.35 21,050
Sep 11, 2024 2,110.00 2,132.10 2,051.60 2,081.85 2,081.85 20,922
Sep 10, 2024 2,167.00 2,192.70 2,098.95 2,123.75 2,123.75 32,280
Sep 9, 2024 2,039.90 2,264.50 2,039.90 2,166.80 2,166.80 213,725
Sep 6, 2024 2,040.00 2,064.00 2,013.05 2,035.25 2,035.25 25,521
Sep 5, 2024 2,038.55 2,047.00 2,022.05 2,038.10 2,038.10 23,791
Sep 4, 2024 2,003.00 2,026.75 1,987.55 2,021.20 2,021.20 21,416
Sep 3, 2024 1,977.00 2,045.00 1,960.00 2,013.65 2,013.65 73,177
Sep 2, 2024 1,962.10 1,988.00 1,929.60 1,958.10 1,958.10 21,457
Aug 30, 2024 1,975.15 1,988.30 1,950.80 1,976.85 1,976.85 17,666
Aug 29, 2024 1,952.15 1,990.70 1,935.05 1,975.15 1,975.15 15,880
Aug 28, 2024 1,973.75 2,010.00 1,952.00 1,970.25 1,970.25 14,794
Aug 27, 2024 1,980.00 2,018.80 1,964.55 1,973.75 1,973.75 204,877
Aug 26, 2024 1,989.85 1,989.85 1,947.05 1,979.70 1,979.70 14,361
Aug 23, 2024 1,974.70 1,995.95 1,952.10 1,981.00 1,981.00 20,060
Aug 22, 2024 1,939.00 1,974.95 1,936.45 1,951.40 1,951.40 21,147
Aug 21, 2024 1,956.00 1,970.00 1,912.00 1,934.35 1,934.35 11,912
Aug 20, 2024 1,938.90 1,974.70 1,904.30 1,952.85 1,952.85 15,085
Aug 19, 2024 1,920.00 1,979.80 1,915.20 1,937.20 1,937.20 20,438
Aug 16, 2024 1,889.50 1,919.40 1,866.15 1,911.05 1,911.05 19,341
Aug 14, 2024 1,894.05 1,900.95 1,858.05 1,861.60 1,861.60 10,605
Aug 13, 2024 1,896.00 1,903.20 1,879.50 1,888.70 1,888.70 15,419
Aug 12, 2024 1,880.00 1,918.60 1,880.00 1,896.95 1,896.95 11,249
Aug 9, 2024 1,898.25 1,918.40 1,880.00 1,897.55 1,897.55 18,538
Aug 8, 2024 1,887.65 1,908.75 1,853.10 1,886.55 1,886.55 15,366
Aug 7, 2024 1,885.40 1,913.95 1,851.10 1,877.05 1,877.05 17,764
Aug 6, 2024 1,890.00 1,920.00 1,850.00 1,875.60 1,875.60 16,254
Aug 5, 2024 1,902.55 1,912.00 1,847.05 1,876.05 1,876.05 30,886
Aug 2, 2024 1,878.35 1,922.85 1,875.00 1,908.10 1,908.10 19,366
Aug 1, 2024 2,005.85 2,005.85 1,899.00 1,909.00 1,909.00 33,707
Jul 31, 2024 1,973.75 2,000.95 1,927.75 1,976.20 1,976.20 48,835
Jul 30, 2024 1,951.25 1,966.00 1,918.75 1,954.20 1,954.20 24,569
Jul 29, 2024 1,949.75 1,954.25 1,905.00 1,922.40 1,922.40 21,479
Jul 26, 2024 1,925.05 1,958.00 1,923.30 1,949.75 1,949.75 18,014
Jul 25, 2024 1,943.75 1,943.75 1,899.30 1,924.55 1,924.55 20,955
Jul 24, 2024 1,880.00 1,956.00 1,873.35 1,943.20 1,943.20 26,060
Jul 23, 2024 1,919.90 1,926.75 1,820.00 1,886.00 1,886.00 38,688
Jul 22, 2024 1,890.00 1,942.85 1,871.10 1,917.65 1,917.65 33,068
Jul 19, 2024 1,929.85 1,971.40 1,882.25 1,890.00 1,890.00 43,672
Jul 18, 2024 1,990.00 1,990.00 1,908.20 1,923.20 1,923.20 801,350
Jul 16, 2024 1,952.15 2,015.20 1,944.05 1,991.25 1,991.25 36,386
Jul 15, 2024 2,019.00 2,032.55 1,934.55 1,952.15 1,952.15 68,483
Jul 12, 2024 2,069.00 2,079.00 1,992.00 2,010.60 2,010.60 49,535
Jul 11, 2024 2,053.05 2,075.10 1,995.40 2,010.30 2,010.30 19,382
Jul 10, 2024 2,020.00 2,071.00 1,937.50 2,053.80 2,053.80 70,460
Jul 9, 2024 2,062.05 2,073.75 2,003.00 2,017.55 2,017.55 42,415
Jul 8, 2024 2,054.95 2,090.00 1,994.40 2,061.40 2,061.40 93,614
Jul 5, 2024 1,965.00 1,979.85 1,951.00 1,961.10 1,961.10 25,549
Jul 4, 2024 1,958.95 1,991.70 1,949.15 1,965.70 1,965.70 45,084
Jul 3, 2024 1,959.30 1,974.00 1,898.30 1,951.10 1,951.10 153,539
Jul 2, 2024 1,954.95 2,025.00 1,942.35 1,959.30 1,959.30 52,056
Jul 1, 2024 1,920.00 1,958.35 1,903.30 1,947.25 1,947.25 79,415
Jun 28, 2024 1,960.00 1,973.60 1,891.60 1,921.90 1,921.90 83,404
Jun 27, 2024 1,864.95 2,020.55 1,860.10 1,976.20 1,976.20 458,875
Jun 26, 2024 1,780.00 1,934.60 1,728.75 1,850.15 1,850.15 722,175
Jun 25, 2024 1,676.85 1,694.95 1,657.05 1,682.35 1,682.35 24,907
Jun 24, 2024 1,690.00 1,696.50 1,673.05 1,676.85 1,676.85 70,890
Jun 21, 2024 1,671.45 1,697.95 1,664.05 1,693.45 1,693.45 70,111
Jun 20, 2024 1,655.00 1,679.70 1,638.45 1,671.45 1,671.45 34,584
Jun 19, 2024 1,700.00 1,705.00 1,645.05 1,652.10 1,652.10 94,420
Jun 18, 2024 1,668.00 1,689.00 1,628.00 1,671.85 1,671.85 73,721
Jun 14, 2024 1,602.00 1,667.55 1,602.00 1,661.15 1,661.15 56,599
Jun 13, 2024 1,600.80 1,615.00 1,599.35 1,610.95 1,610.95 18,282
Jun 12, 2024 1,620.00 1,635.00 1,584.50 1,599.35 1,599.35 38,401
Jun 11, 2024 1,618.45 1,640.60 1,600.10 1,608.20 1,608.20 14,803
Jun 10, 2024 1,600.00 1,649.00 1,582.05 1,618.40 1,618.40 26,659
Jun 7, 2024 1,594.85 1,598.00 1,570.00 1,591.75 1,591.75 25,785
Jun 6, 2024 1,532.00 1,598.00 1,530.10 1,591.95 1,591.95 25,972
Jun 5, 2024 1,457.60 1,538.80 1,441.75 1,530.80 1,530.80 51,127
Jun 4, 2024 1,570.00 1,570.00 1,414.00 1,457.60 1,457.60 47,159
Jun 3, 2024 1,626.00 1,626.00 1,560.00 1,573.80 1,573.80 24,379
May 31, 2024 1,550.25 1,595.00 1,550.05 1,585.60 1,585.60 19,857
May 30, 2024 1,572.25 1,584.75 1,534.40 1,554.05 1,554.05 14,918
May 29, 2024 1,596.70 1,596.70 1,575.60 1,584.45 1,584.45 24,946
May 28, 2024 1,574.00 1,598.00 1,560.65 1,589.40 1,589.40 44,160
May 27, 2024 1,614.00 1,680.00 1,555.00 1,559.50 1,559.50 186,297
May 24, 2024 1,603.55 1,628.25 1,600.00 1,614.60 1,614.60 18,322
May 23, 2024 1,613.05 1,621.80 1,595.60 1,608.30 1,608.30 13,912
May 22, 2024 1,600.00 1,634.90 1,595.00 1,613.05 1,613.05 13,170
May 21, 2024 1,603.05 1,618.40 1,590.00 1,600.65 1,600.65 15,037
May 17, 2024 1,622.00 1,627.00 1,585.65 1,592.45 1,592.45 26,706
May 16, 2024 1,630.55 1,645.00 1,621.25 1,627.00 1,627.00 13,741
May 15, 2024 1,645.05 1,660.95 1,611.50 1,629.40 1,629.40 25,402
May 14, 2024 1,587.95 1,688.50 1,587.95 1,658.45 1,658.45 66,505
May 13, 2024 1,557.80 1,589.00 1,530.50 1,583.65 1,583.65 32,574
May 10, 2024 1,594.95 1,619.95 1,550.20 1,557.45 1,557.45 65,709
May 9, 2024 1,540.85 1,686.45 1,538.05 1,592.95 1,592.95 215,174
May 8, 2024 1,542.15 1,559.75 1,507.55 1,540.85 1,540.85 51,223
May 7, 2024 1,587.00 1,611.95 1,524.75 1,542.15 1,542.15 47,601
May 6, 2024 1,629.00 1,629.00 1,545.00 1,564.75 1,564.75 36,742
May 3, 2024 1,666.00 1,666.00 1,592.00 1,597.05 1,597.05 35,991
May 2, 2024 1,650.85 1,680.30 1,641.00 1,650.35 1,650.35 36,646
Apr 30, 2024 1,749.00 1,749.00 1,640.35 1,651.25 1,651.25 62,706
Apr 29, 2024 1,758.00 1,758.00 1,726.20 1,734.05 1,734.05 56,601
Apr 26, 2024 1,760.00 1,760.00 1,724.20 1,739.10 1,739.10 55,182
Apr 25, 2024 1,720.00 1,774.00 1,711.05 1,747.65 1,747.65 98,481
Apr 24, 2024 1,725.00 1,743.00 1,701.75 1,713.70 1,713.70 67,258
Apr 23, 2024 1,684.00 1,744.00 1,678.25 1,707.20 1,707.20 52,870
Apr 22, 2024 1,680.00 1,709.95 1,661.00 1,671.65 1,671.65 73,035
Apr 19, 2024 1,636.00 1,670.00 1,594.55 1,650.80 1,650.80 29,925
Apr 18, 2024 1,677.60 1,677.90 1,625.00 1,636.00 1,636.00 21,348
Apr 16, 2024 1,673.05 1,699.00 1,650.00 1,661.55 1,661.55 20,811
Apr 15, 2024 1,646.25 1,698.60 1,625.00 1,673.05 1,673.05 33,146
Apr 12, 2024 1,706.90 1,713.60 1,667.55 1,679.90 1,679.90 19,604
Apr 10, 2024 1,727.90 1,727.90 1,692.00 1,706.90 1,706.90 41,650
Apr 9, 2024 1,712.00 1,724.75 1,692.00 1,713.20 1,713.20 28,337
Apr 8, 2024 1,652.00 1,725.00 1,652.00 1,714.05 1,714.05 84,439
Apr 5, 2024 1,625.55 1,657.40 1,601.65 1,620.30 1,620.30 19,119
Apr 4, 2024 1,657.95 1,657.95 1,629.00 1,635.30 1,635.30 19,566
Apr 3, 2024 1,645.25 1,669.70 1,627.55 1,651.05 1,651.05 33,666
Apr 2, 2024 1,636.95 1,684.00 1,622.50 1,638.30 1,638.30 63,449
Apr 1, 2024 1,599.00 1,654.95 1,585.00 1,630.00 1,630.00 45,715
Mar 28, 2024 1,570.00 1,584.90 1,551.10 1,562.10 1,562.10 15,163
Mar 27, 2024 1,565.95 1,588.70 1,542.10 1,566.55 1,566.55 46,789
Mar 26, 2024 1,515.00 1,547.70 1,492.00 1,535.75 1,535.75 28,895
Mar 22, 2024 1,519.75 1,545.00 1,502.05 1,536.85 1,536.85 20,359
Mar 21, 2024 1,536.85 1,555.50 1,507.20 1,515.50 1,515.50 20,374
Mar 20, 2024 1,539.20 1,555.00 1,516.15 1,536.85 1,536.85 23,985
Mar 19, 2024 1,558.20 1,558.80 1,525.00 1,550.15 1,550.15 9,663
Mar 18, 2024 1,532.15 1,574.50 1,520.05 1,558.20 1,558.20 34,089
Mar 15, 2024 1,509.00 1,523.30 1,481.00 1,509.50 1,509.50 30,229
Mar 14, 2024 1,476.80 1,535.00 1,440.00 1,499.05 1,499.05 30,257
Mar 13, 2024 1,487.00 1,516.35 1,460.10 1,476.75 1,476.75 44,280
Mar 12, 2024 1,515.35 1,519.95 1,483.25 1,499.95 1,499.95 33,200
Mar 11, 2024 1,558.50 1,560.00 1,514.50 1,525.85 1,525.85 21,557
Mar 7, 2024 1,541.20 1,560.00 1,532.00 1,539.90 1,539.90 13,619
Mar 6, 2024 1,590.00 1,590.00 1,525.00 1,541.20 1,541.20 35,532
Mar 5, 2024 1,572.65 1,600.00 1,542.45 1,586.30 1,586.30 21,178
Mar 4, 2024 1,599.00 1,600.00 1,550.00 1,573.75 1,573.75 27,881
Mar 1, 2024 1,576.00 1,578.45 1,549.50 1,568.70 1,568.70 15,796
Feb 29, 2024 1,556.05 1,561.00 1,535.00 1,557.60 1,557.60 13,995
Feb 28, 2024 1,572.00 1,579.90 1,549.30 1,556.05 1,556.05 14,645
Feb 27, 2024 1,583.90 1,583.90 1,556.00 1,569.15 1,569.15 19,091
Feb 26, 2024 1,578.05 1,615.00 1,559.25 1,562.70 1,562.70 27,665
Feb 23, 2024 1,586.00 1,598.00 1,572.50 1,580.35 1,580.35 24,877
Feb 22, 2024 1,605.05 1,625.00 1,556.85 1,578.30 1,578.30 58,643
Feb 21, 2024 1,625.90 1,637.95 1,601.10 1,616.15 1,616.15 23,393
Feb 20, 2024 1,600.05 1,651.70 1,600.05 1,619.35 1,619.35 50,123
Feb 19, 2024 1,620.00 1,645.35 1,585.00 1,608.70 1,608.70 93,646
Feb 16, 2024 1,627.00 1,635.00 1,608.15 1,614.25 1,614.25 19,339
Feb 15, 2024 1,649.30 1,650.00 1,590.65 1,599.90 1,599.90 22,973
Feb 14, 2024 1,572.00 1,629.90 1,546.70 1,620.55 1,620.55 21,234
Feb 13, 2024 1,591.15 1,592.00 1,530.15 1,567.95 1,567.95 30,378
Feb 12, 2024 1,632.35 1,652.95 1,575.00 1,589.10 1,589.10 21,549
Feb 9, 2024 1,654.80 1,654.80 1,599.00 1,608.25 1,608.25 28,896
Feb 8, 2024 1,620.00 1,699.00 1,620.00 1,638.50 1,638.50 71,214
Feb 7, 2024 1,619.00 1,625.00 1,590.50 1,617.60 1,617.60 50,751
Feb 6, 2024 1,587.15 1,596.00 1,574.10 1,588.15 1,588.15 29,141
Feb 5, 2024 1,627.00 1,627.00 1,571.20 1,583.65 1,583.65 42,002
Feb 2, 2024 1,632.65 1,646.90 1,607.30 1,627.55 1,627.55 19,577
Feb 1, 2024 1,643.10 1,665.90 1,620.15 1,629.00 1,629.00 18,109
Jan 31, 2024 1,660.30 1,665.95 1,630.05 1,641.25 1,641.25 19,174
Jan 30, 2024 1,650.05 1,670.95 1,615.05 1,660.30 1,660.30 33,792
Jan 29, 2024 1,649.90 1,650.35 1,577.60 1,646.70 1,646.70 199,788
Jan 25, 2024 1,664.75 1,688.00 1,621.80 1,628.80 1,628.80 49,157
Jan 24, 2024 1,652.90 1,689.00 1,642.65 1,658.50 1,658.50 27,318
Jan 23, 2024 1,697.40 1,697.40 1,650.00 1,666.30 1,666.30 25,047
Jan 19, 2024 1,710.05 1,715.50 1,647.05 1,663.05 1,663.05 31,789
Jan 18, 2024 1,707.90 1,715.00 1,657.55 1,698.30 1,698.30 27,175
Jan 17, 2024 1,660.00 1,725.45 1,645.00 1,707.90 1,707.90 66,764
Jan 16, 2024 1,659.65 1,681.75 1,642.00 1,662.80 1,662.80 26,893
Jan 15, 2024 1,685.55 1,685.55 1,685.55 1,685.55 1,685.55 -
Jan 12, 2024 1,691.90 1,700.30 1,675.00 1,685.55 1,685.55 31,925
Jan 11, 2024 1,716.05 1,716.25 1,673.65 1,690.55 1,690.55 24,534
Jan 10, 2024 1,709.90 1,726.00 1,663.20 1,710.15 1,710.15 28,482
Jan 9, 2024 1,671.50 1,715.00 1,652.25 1,706.90 1,706.90 47,536
Jan 8, 2024 1,650.00 1,689.00 1,616.85 1,661.15 1,661.15 45,422
Jan 5, 2024 1,661.60 1,664.50 1,629.20 1,636.15 1,636.15 40,718
Jan 4, 2024 1,681.50 1,690.00 1,653.25 1,657.75 1,657.75 30,907
Jan 3, 2024 1,708.20 1,708.20 1,668.40 1,680.10 1,680.10 16,633
Jan 2, 2024 1,714.00 1,714.00 1,660.00 1,697.45 1,697.45 37,005
Jan 1, 2024 1,732.70 1,762.90 1,702.00 1,706.10 1,706.10 61,035
Dec 29, 2023 1,745.00 1,745.00 1,711.75 1,721.80 1,721.80 17,913
Dec 28, 2023 1,736.95 1,740.00 1,722.00 1,733.00 1,733.00 23,512
Dec 27, 2023 1,755.00 1,762.25 1,725.00 1,734.65 1,734.65 24,369
Dec 26, 2023 1,776.25 1,776.25 1,745.00 1,752.45 1,752.45 13,985
Dec 22, 2023 1,776.30 1,780.00 1,740.00 1,754.20 1,754.20 9,130
Dec 21, 2023 1,725.00 1,773.05 1,698.80 1,770.40 1,770.40 19,436
Dec 20, 2023 1,741.55 1,772.75 1,702.20 1,725.30 1,725.30 22,221
Dec 19, 2023 1,721.00 1,769.30 1,721.00 1,736.45 1,736.45 20,581
Dec 18, 2023 1,759.00 1,759.00 1,705.05 1,719.10 1,719.10 23,175
Dec 15, 2023 1,742.75 1,785.50 1,734.30 1,751.40 1,751.40 28,282
Dec 14, 2023 1,762.65 1,769.35 1,727.60 1,740.95 1,740.95 22,816
Dec 13, 2023 1,756.05 1,790.00 1,739.75 1,758.40 1,758.40 16,518
Dec 12, 2023 1,695.80 1,755.90 1,695.80 1,740.80 1,740.80 44,805
Dec 11, 2023 1,733.20 1,737.35 1,669.05 1,695.80 1,695.80 65,358
Dec 8, 2023 1,770.10 1,778.50 1,707.75 1,720.20 1,720.20 50,653
Dec 7, 2023 1,794.05 1,803.10 1,755.00 1,766.10 1,766.10 22,669
Dec 6, 2023 1,839.00 1,849.00 1,789.00 1,794.05 1,794.05 29,766
Dec 5, 2023 1,865.00 1,865.00 1,814.60 1,844.40 1,844.40 21,573
Dec 4, 2023 1,875.00 1,890.00 1,834.60 1,846.75 1,846.75 29,355
Dec 1, 2023 1,860.30 1,879.00 1,840.00 1,862.30 1,862.30 31,803
Nov 30, 2023 1,828.10 1,880.15 1,826.45 1,854.10 1,854.10 44,565
Nov 29, 2023 1,867.70 1,867.70 1,803.15 1,822.00 1,822.00 14,131
Nov 28, 2023 1,802.00 1,825.00 1,800.00 1,807.20 1,807.20 9,252
Nov 24, 2023 1,850.00 1,850.00 1,788.05 1,799.10 1,799.10 13,870
Nov 23, 2023 1,842.65 1,862.40 1,820.05 1,837.00 1,837.00 14,712
Nov 22, 2023 1,877.00 1,878.95 1,827.45 1,840.85 1,840.85 21,099
Nov 21, 2023 1,860.00 1,875.00 1,812.75 1,857.05 1,857.05 62,266
Nov 20, 2023 1,761.80 1,818.95 1,732.00 1,806.35 1,806.35 54,679
Nov 17, 2023 2.50 Dividend
Nov 17, 2023 1,787.35 1,795.00 1,750.00 1,755.65 1,755.65 24,809
Nov 16, 2023 1,792.90 1,809.00 1,768.65 1,786.70 1,784.20 24,065
Nov 15, 2023 1,780.00 1,799.00 1,745.05 1,785.15 1,782.65 31,812

Related Tickers