NSE - Delayed Quote INR

TVS Motor Company Limited (TVSMOTOR.NS)

Compare
2,447.20 -15.15 (-0.62%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 2,460.00 2,474.40 2,410.20 2,447.20 2,447.20 817,726
Oct 28, 2024 2,449.75 2,481.70 2,408.50 2,462.35 2,462.35 887,553
Oct 25, 2024 2,502.10 2,502.10 2,375.00 2,449.80 2,449.80 2,013,642
Oct 24, 2024 2,625.00 2,649.00 2,475.15 2,482.35 2,482.35 2,651,875
Oct 23, 2024 2,689.85 2,771.90 2,485.90 2,562.95 2,562.95 2,474,437
Oct 22, 2024 2,749.00 2,749.00 2,658.05 2,662.50 2,662.50 453,367
Oct 21, 2024 2,715.35 2,756.35 2,666.10 2,737.70 2,737.70 685,233
Oct 18, 2024 2,678.95 2,753.80 2,651.10 2,715.90 2,715.90 570,397
Oct 17, 2024 2,744.00 2,749.85 2,594.60 2,679.25 2,679.25 2,812,222
Oct 16, 2024 2,824.05 2,829.90 2,754.50 2,774.15 2,774.15 336,618
Oct 15, 2024 2,846.10 2,848.00 2,800.65 2,833.60 2,833.60 671,968
Oct 14, 2024 2,794.30 2,845.00 2,789.00 2,830.40 2,830.40 446,302
Oct 11, 2024 2,791.55 2,800.00 2,764.65 2,794.35 2,794.35 272,568
Oct 10, 2024 2,780.00 2,828.00 2,762.00 2,793.50 2,793.50 498,243
Oct 9, 2024 2,760.00 2,804.60 2,721.00 2,782.55 2,782.55 884,279
Oct 8, 2024 2,624.50 2,747.35 2,621.45 2,740.55 2,740.55 1,114,457
Oct 7, 2024 2,688.00 2,700.00 2,621.15 2,637.85 2,637.85 658,074
Oct 4, 2024 2,729.00 2,751.30 2,658.00 2,687.50 2,687.50 1,039,593
Oct 3, 2024 2,761.00 2,800.00 2,716.25 2,725.60 2,725.60 1,164,231
Oct 1, 2024 2,857.00 2,875.25 2,811.00 2,838.65 2,838.65 853,088
Sep 30, 2024 2,947.40 2,947.40 2,806.35 2,839.85 2,839.85 1,318,103
Sep 27, 2024 2,887.45 2,958.00 2,869.15 2,949.70 2,949.70 1,294,096
Sep 26, 2024 2,870.00 2,902.00 2,831.40 2,891.10 2,891.10 717,570
Sep 25, 2024 2,865.00 2,898.90 2,846.10 2,871.50 2,871.50 901,475
Sep 24, 2024 2,832.50 2,885.90 2,828.05 2,868.70 2,868.70 716,361
Sep 23, 2024 2,832.90 2,879.00 2,813.45 2,845.20 2,845.20 1,352,527
Sep 20, 2024 2,785.00 2,824.90 2,766.95 2,815.60 2,815.60 1,029,376
Sep 19, 2024 2,809.80 2,816.90 2,728.10 2,770.60 2,770.60 541,355
Sep 18, 2024 2,819.95 2,835.00 2,772.20 2,784.75 2,784.75 537,825
Sep 17, 2024 2,850.00 2,850.00 2,783.10 2,818.75 2,818.75 998,069
Sep 16, 2024 2,840.80 2,849.95 2,805.00 2,841.75 2,841.75 237,258
Sep 13, 2024 2,834.85 2,843.60 2,818.35 2,828.65 2,828.65 372,568
Sep 12, 2024 2,780.05 2,828.00 2,765.35 2,822.85 2,822.85 640,298
Sep 11, 2024 2,764.80 2,780.00 2,726.40 2,759.65 2,759.65 451,598
Sep 10, 2024 2,778.80 2,789.10 2,747.65 2,755.00 2,755.00 361,187
Sep 9, 2024 2,753.85 2,771.60 2,716.05 2,765.10 2,765.10 420,546
Sep 6, 2024 2,761.65 2,783.05 2,732.85 2,752.30 2,752.30 638,798
Sep 5, 2024 2,771.00 2,802.50 2,752.30 2,761.70 2,761.70 472,195
Sep 4, 2024 2,756.70 2,783.60 2,746.05 2,774.90 2,774.90 512,770
Sep 3, 2024 2,806.00 2,806.00 2,777.35 2,782.60 2,782.60 732,254
Sep 2, 2024 2,859.50 2,860.00 2,780.35 2,790.70 2,790.70 1,086,763
Aug 30, 2024 2,779.00 2,824.00 2,757.85 2,813.30 2,813.30 1,691,050
Aug 29, 2024 2,750.00 2,765.50 2,725.55 2,751.55 2,751.55 545,401
Aug 28, 2024 2,756.40 2,762.20 2,721.95 2,737.25 2,737.25 615,924
Aug 27, 2024 2,785.00 2,786.85 2,722.15 2,741.10 2,741.10 917,102
Aug 26, 2024 2,781.70 2,789.00 2,740.70 2,775.20 2,775.20 694,903
Aug 23, 2024 2,760.00 2,818.00 2,751.20 2,767.00 2,767.00 2,526,589
Aug 22, 2024 2,647.00 2,715.20 2,629.35 2,706.25 2,706.25 1,415,927
Aug 21, 2024 2,636.20 2,636.20 2,605.60 2,631.50 2,631.50 968,366
Aug 20, 2024 2,624.00 2,647.40 2,612.05 2,636.20 2,636.20 546,115
Aug 19, 2024 2,622.55 2,625.00 2,585.25 2,607.60 2,607.60 464,963
Aug 16, 2024 2,625.00 2,635.15 2,572.85 2,600.25 2,600.25 1,089,926
Aug 14, 2024 2,635.80 2,653.15 2,594.50 2,605.50 2,605.50 1,364,898
Aug 13, 2024 2,588.90 2,655.00 2,555.50 2,635.80 2,635.80 2,005,430
Aug 12, 2024 2,578.40 2,583.10 2,535.00 2,578.00 2,578.00 788,200
Aug 9, 2024 2,541.60 2,589.60 2,534.05 2,581.45 2,581.45 554,497
Aug 8, 2024 2,579.00 2,590.65 2,504.15 2,529.05 2,529.05 608,596
Aug 7, 2024 2,535.00 2,618.65 2,535.00 2,574.55 2,574.55 2,338,106
Aug 6, 2024 2,514.90 2,529.95 2,427.00 2,478.80 2,478.80 2,149,602
Aug 5, 2024 2,515.40 2,561.00 2,461.50 2,493.35 2,493.35 1,605,272
Aug 2, 2024 2,574.80 2,584.90 2,525.00 2,569.40 2,569.40 907,741
Aug 1, 2024 2,532.00 2,602.15 2,520.00 2,584.20 2,584.20 2,477,455
Jul 31, 2024 2,492.10 2,557.05 2,492.10 2,531.00 2,531.00 1,913,288
Jul 30, 2024 2,484.55 2,511.95 2,470.60 2,496.70 2,496.70 635,216
Jul 29, 2024 2,529.00 2,539.95 2,465.75 2,484.60 2,484.60 715,525
Jul 26, 2024 2,449.50 2,528.80 2,438.75 2,508.00 2,508.00 1,328,315
Jul 25, 2024 2,445.55 2,458.50 2,421.00 2,449.30 2,449.30 395,417
Jul 24, 2024 2,485.00 2,485.00 2,421.15 2,449.55 2,449.55 542,901
Jul 23, 2024 2,425.90 2,490.00 2,359.95 2,472.20 2,472.20 836,325
Jul 22, 2024 2,404.80 2,440.95 2,371.00 2,426.10 2,426.10 510,664
Jul 19, 2024 2,410.55 2,417.70 2,370.00 2,404.55 2,404.55 858,204
Jul 18, 2024 2,460.00 2,464.95 2,383.00 2,407.60 2,407.60 894,461
Jul 16, 2024 2,459.00 2,472.85 2,436.90 2,455.40 2,455.40 424,872
Jul 15, 2024 2,445.00 2,455.55 2,424.30 2,450.85 2,450.85 320,518
Jul 12, 2024 2,480.00 2,491.00 2,425.10 2,439.45 2,439.45 742,628
Jul 11, 2024 2,444.20 2,491.90 2,444.20 2,475.70 2,475.70 2,112,524
Jul 10, 2024 2,452.00 2,476.45 2,406.45 2,440.25 2,440.25 1,400,944
Jul 9, 2024 2,403.10 2,447.50 2,397.50 2,438.20 2,438.20 761,404
Jul 8, 2024 2,445.95 2,445.95 2,381.40 2,398.25 2,398.25 752,377
Jul 5, 2024 2,369.05 2,439.00 2,369.05 2,430.15 2,430.15 1,253,460
Jul 4, 2024 2,320.00 2,393.95 2,317.75 2,365.95 2,365.95 1,348,615
Jul 3, 2024 2,350.00 2,373.20 2,301.20 2,314.60 2,314.60 745,901
Jul 2, 2024 2,354.60 2,369.40 2,314.75 2,338.35 2,338.35 879,900
Jul 1, 2024 2,364.85 2,388.65 2,340.35 2,354.60 2,354.60 531,888
Jun 28, 2024 2,363.00 2,376.00 2,327.10 2,364.85 2,364.85 531,757
Jun 27, 2024 2,368.85 2,403.20 2,334.55 2,344.15 2,344.15 2,892,926
Jun 26, 2024 2,419.95 2,419.95 2,353.00 2,376.75 2,376.75 1,328,074
Jun 25, 2024 2,440.70 2,483.55 2,406.85 2,414.70 2,414.70 709,617
Jun 24, 2024 2,435.40 2,463.00 2,427.05 2,439.70 2,439.70 838,611
Jun 21, 2024 2,440.00 2,468.95 2,425.00 2,435.40 2,435.40 1,274,845
Jun 20, 2024 2,431.65 2,449.30 2,388.50 2,427.95 2,427.95 759,638
Jun 19, 2024 2,470.05 2,474.05 2,430.15 2,437.75 2,437.75 674,896
Jun 18, 2024 2,510.00 2,510.55 2,453.30 2,471.15 2,471.15 1,090,211
Jun 14, 2024 2,446.40 2,519.00 2,441.65 2,503.85 2,503.85 813,619
Jun 13, 2024 2,440.75 2,461.00 2,411.00 2,441.65 2,441.65 990,069
Jun 12, 2024 2,448.10 2,448.10 2,415.60 2,420.50 2,420.50 630,482
Jun 11, 2024 2,440.00 2,452.00 2,418.00 2,442.45 2,442.45 937,870
Jun 10, 2024 2,419.65 2,444.95 2,412.00 2,436.85 2,436.85 1,482,253
Jun 7, 2024 2,400.00 2,429.65 2,387.15 2,407.65 2,407.65 747,356
Jun 6, 2024 2,360.00 2,409.95 2,335.50 2,398.20 2,398.20 1,606,531
Jun 5, 2024 2,223.10 2,370.10 2,201.90 2,351.80 2,351.80 1,794,260
Jun 4, 2024 2,251.00 2,253.00 2,069.00 2,211.45 2,211.45 1,169,349
Jun 3, 2024 2,234.55 2,255.00 2,207.30 2,250.00 2,250.00 895,334
May 31, 2024 2,227.15 2,238.80 2,145.75 2,179.25 2,179.25 2,814,422
May 30, 2024 2,244.95 2,259.25 2,222.70 2,230.85 2,230.85 741,013
May 29, 2024 2,230.60 2,265.10 2,215.05 2,253.85 2,253.85 518,041
May 28, 2024 2,250.00 2,270.95 2,226.65 2,251.65 2,251.65 678,357
May 27, 2024 2,260.00 2,264.40 2,208.45 2,249.55 2,249.55 809,083
May 24, 2024 2,165.05 2,254.00 2,160.00 2,238.50 2,238.50 1,224,582
May 23, 2024 2,143.75 2,181.00 2,137.05 2,175.15 2,175.15 457,984
May 22, 2024 2,167.00 2,170.00 2,121.10 2,142.30 2,142.30 609,077
May 21, 2024 2,199.00 2,199.45 2,142.10 2,155.90 2,155.90 772,583
May 17, 2024 2,127.90 2,192.65 2,115.05 2,184.45 2,184.45 1,090,700
May 16, 2024 2,120.00 2,133.95 2,090.50 2,127.90 2,127.90 535,364
May 15, 2024 2,140.00 2,149.90 2,085.00 2,099.95 2,099.95 724,319
May 14, 2024 2,074.80 2,139.95 2,065.00 2,134.80 2,134.80 1,387,841
May 13, 2024 2,063.55 2,085.40 1,975.45 2,068.60 2,068.60 1,593,052
May 10, 2024 2,080.00 2,087.35 2,022.75 2,063.55 2,063.55 1,125,560
May 9, 2024 2,023.90 2,123.00 2,023.90 2,063.60 2,063.60 5,353,261
May 8, 2024 1,979.60 2,025.00 1,918.50 1,996.65 1,996.65 2,130,967
May 7, 2024 2,063.05 2,065.00 1,973.00 1,979.60 1,979.60 725,249
May 6, 2024 2,060.00 2,070.00 2,030.50 2,056.85 2,056.85 304,143
May 3, 2024 2,083.90 2,085.85 2,035.85 2,052.75 2,052.75 527,068
May 2, 2024 2,117.85 2,117.85 2,066.55 2,072.95 2,072.95 1,595,338
Apr 30, 2024 2,049.00 2,105.40 2,043.70 2,060.00 2,060.00 1,223,892
Apr 29, 2024 2,020.00 2,042.00 2,012.25 2,036.60 2,036.60 420,629
Apr 26, 2024 2,007.00 2,038.80 1,995.65 2,016.50 2,016.50 809,102
Apr 25, 2024 1,968.00 2,014.10 1,951.30 2,005.75 2,005.75 1,052,042
Apr 24, 2024 1,959.00 1,971.10 1,940.95 1,964.30 1,964.30 1,129,487
Apr 23, 2024 1,950.55 1,972.00 1,918.50 1,953.10 1,953.10 1,278,413
Apr 22, 2024 1,898.95 1,950.00 1,890.10 1,943.25 1,943.25 1,222,136
Apr 19, 2024 1,918.00 1,921.45 1,873.00 1,899.05 1,899.05 2,046,537
Apr 18, 2024 1,980.00 1,988.50 1,927.45 1,940.70 1,940.70 2,514,361
Apr 16, 2024 1,990.10 2,001.40 1,960.70 1,975.60 1,975.60 1,225,387
Apr 15, 2024 2,011.10 2,046.65 1,988.80 2,000.15 2,000.15 1,014,530
Apr 12, 2024 2,097.90 2,109.15 2,038.40 2,046.85 2,046.85 770,726
Apr 10, 2024 2,100.95 2,142.40 2,089.10 2,097.40 2,097.40 592,948
Apr 9, 2024 2,144.00 2,144.00 2,096.00 2,099.05 2,099.05 546,070
Apr 8, 2024 2,080.00 2,139.00 2,066.30 2,132.95 2,132.95 935,056
Apr 5, 2024 2,086.00 2,094.00 2,060.00 2,069.40 2,069.40 586,351
Apr 4, 2024 2,118.85 2,118.85 2,067.75 2,086.70 2,086.70 797,799
Apr 3, 2024 2,150.00 2,150.00 2,101.20 2,104.40 2,104.40 718,065
Apr 2, 2024 2,175.30 2,175.30 2,116.90 2,150.55 2,150.55 899,959
Apr 1, 2024 2,174.00 2,195.00 2,128.20 2,139.10 2,139.10 591,922
Mar 28, 2024 2,140.00 2,165.00 2,104.40 2,151.85 2,151.85 934,714
Mar 27, 2024 2,100.00 2,134.00 2,084.15 2,123.15 2,123.15 1,315,796
Mar 26, 2024 2,053.30 2,088.00 2,028.35 2,082.95 2,082.95 1,066,097
Mar 22, 2024 2,062.00 2,085.00 2,034.50 2,050.80 2,050.80 833,468
Mar 21, 2024 2,080.15 2,080.95 2,023.30 2,055.05 2,055.05 1,087,462
Mar 20, 2024 2,055.65 2,105.00 2,005.80 2,034.95 2,034.95 1,492,834
Mar 19, 2024 8.00 Dividend
Mar 19, 2024 2,031.65 2,056.00 2,010.00 2,041.80 2,041.80 895,151
Mar 18, 2024 2,061.00 2,067.75 2,012.05 2,031.45 2,023.45 1,291,028
Mar 15, 2024 2,153.00 2,159.00 2,054.95 2,066.45 2,058.31 1,517,532
Mar 14, 2024 2,139.85 2,200.60 2,108.90 2,149.80 2,141.33 970,661
Mar 13, 2024 2,242.60 2,257.50 2,125.75 2,146.25 2,137.80 999,329
Mar 12, 2024 2,271.70 2,279.85 2,232.40 2,242.60 2,233.77 471,203
Mar 11, 2024 2,276.00 2,304.35 2,255.05 2,268.35 2,259.42 715,668
Mar 7, 2024 2,284.00 2,313.45 2,255.10 2,259.70 2,250.80 873,474
Mar 6, 2024 2,295.20 2,295.20 2,231.10 2,280.00 2,271.02 1,248,715
Mar 5, 2024 2,239.00 2,289.90 2,232.05 2,280.90 2,271.92 942,601
Mar 4, 2024 2,263.40 2,267.70 2,220.00 2,232.35 2,223.56 794,390
Mar 1, 2024 2,139.95 2,275.00 2,121.65 2,242.60 2,233.77 1,643,917
Feb 29, 2024 2,092.00 2,159.40 2,084.85 2,139.20 2,130.78 1,749,636
Feb 28, 2024 2,135.00 2,142.15 2,071.85 2,094.55 2,086.30 808,633
Feb 27, 2024 2,167.00 2,168.15 2,127.40 2,133.15 2,124.75 626,537
Feb 26, 2024 2,107.05 2,167.00 2,088.00 2,162.10 2,153.59 661,221
Feb 23, 2024 2,135.00 2,139.00 2,104.35 2,115.95 2,107.62 345,944
Feb 22, 2024 2,104.45 2,133.75 2,090.85 2,128.65 2,120.27 482,482
Feb 21, 2024 2,122.00 2,139.00 2,081.00 2,093.50 2,085.26 407,855
Feb 20, 2024 2,133.90 2,138.50 2,093.85 2,118.20 2,109.86 611,276
Feb 19, 2024 2,153.00 2,160.00 2,092.90 2,120.40 2,112.05 981,429
Feb 16, 2024 2,098.75 2,186.00 2,097.10 2,138.75 2,130.33 2,287,490
Feb 15, 2024 2,105.00 2,118.20 2,051.45 2,093.00 2,084.76 754,820
Feb 14, 2024 2,031.00 2,105.00 2,021.20 2,087.95 2,079.73 597,383
Feb 13, 2024 2,035.00 2,060.20 2,021.00 2,044.25 2,036.20 436,456
Feb 12, 2024 2,044.00 2,054.45 2,015.55 2,035.75 2,027.73 309,481
Feb 9, 2024 2,044.80 2,046.00 2,005.70 2,037.60 2,029.58 235,265
Feb 8, 2024 2,068.00 2,073.55 2,026.50 2,033.75 2,025.74 223,855
Feb 7, 2024 2,054.10 2,074.90 2,039.95 2,063.95 2,055.82 413,546
Feb 6, 2024 2,034.00 2,068.00 2,024.15 2,047.50 2,039.44 707,510
Feb 5, 2024 2,049.25 2,077.65 2,010.20 2,024.15 2,016.18 829,877
Feb 2, 2024 1,997.55 2,048.60 1,997.55 2,045.30 2,037.25 830,770
Feb 1, 2024 2,017.00 2,024.85 1,985.00 1,995.25 1,987.39 588,605
Jan 31, 2024 1,960.05 2,006.85 1,952.05 2,001.35 1,993.47 1,064,182
Jan 30, 2024 1,973.10 1,996.85 1,953.50 1,957.60 1,949.89 1,011,435
Jan 29, 2024 1,941.00 1,974.00 1,927.95 1,964.70 1,956.96 1,563,040
Jan 25, 2024 2,055.00 2,055.00 1,923.05 1,941.10 1,933.46 2,078,701
Jan 24, 2024 1,975.00 2,015.00 1,959.80 2,000.95 1,993.07 903,005
Jan 23, 2024 2,015.45 2,045.95 1,978.60 1,987.35 1,979.52 910,575
Jan 19, 2024 2,015.80 2,045.00 2,011.00 2,037.00 2,028.98 747,716
Jan 18, 2024 2,016.00 2,026.05 1,980.00 2,011.50 2,003.58 815,604
Jan 17, 2024 2,023.65 2,047.50 2,003.45 2,016.80 2,008.86 727,553
Jan 16, 2024 2,030.00 2,043.90 2,013.35 2,033.65 2,025.64 1,347,953
Jan 15, 2024 2,098.30 2,108.95 2,011.00 2,021.60 2,013.64 1,349,721
Jan 12, 2024 2,100.00 2,100.00 2,062.80 2,085.80 2,077.59 765,951
Jan 11, 2024 2,024.55 2,095.50 2,023.30 2,087.35 2,079.13 1,305,313
Jan 10, 2024 2,015.10 2,022.95 1,992.80 2,020.25 2,012.29 650,058
Jan 9, 2024 2,039.00 2,049.00 2,005.00 2,018.90 2,010.95 1,424,396
Jan 8, 2024 1,994.80 2,062.90 1,980.00 2,037.80 2,029.78 2,195,125
Jan 5, 2024 1,989.80 2,011.25 1,969.25 1,979.30 1,971.51 2,259,906
Jan 4, 2024 2,008.00 2,014.10 1,979.30 1,982.60 1,974.79 982,876
Jan 3, 2024 1,977.00 2,015.90 1,960.35 1,997.90 1,990.03 837,553
Jan 2, 2024 2,025.00 2,039.80 1,952.15 1,969.15 1,961.40 1,407,673
Jan 1, 2024 2,032.00 2,046.55 2,012.00 2,019.05 2,011.10 474,552
Dec 29, 2023 2,013.00 2,030.00 2,000.00 2,025.80 2,017.82 476,136
Dec 28, 2023 2,015.45 2,022.00 1,995.35 2,004.55 1,996.66 1,261,169
Dec 27, 2023 2,008.70 2,026.00 1,990.55 2,013.60 2,005.67 477,198
Dec 26, 2023 1,967.50 2,010.90 1,967.50 1,996.20 1,988.34 890,867
Dec 22, 2023 1,950.00 1,988.80 1,934.40 1,967.50 1,959.75 1,070,784
Dec 21, 2023 1,936.00 1,971.95 1,924.70 1,945.70 1,938.04 733,570
Dec 20, 2023 1,984.00 1,998.75 1,943.15 1,949.20 1,941.52 743,248
Dec 19, 2023 2,005.00 2,009.60 1,958.10 1,968.70 1,960.95 1,139,789
Dec 18, 2023 2,024.00 2,035.30 1,996.55 1,999.65 1,991.78 936,244
Dec 15, 2023 2,052.00 2,054.20 2,003.80 2,018.55 2,010.60 902,030
Dec 14, 2023 2,026.00 2,058.50 2,006.10 2,048.75 2,040.68 1,066,303
Dec 13, 2023 1,940.00 2,027.00 1,932.05 2,022.30 2,014.34 2,224,533
Dec 12, 2023 1,936.00 1,951.35 1,926.15 1,937.80 1,930.17 716,644
Dec 11, 2023 1,907.15 1,940.00 1,903.00 1,932.40 1,924.79 674,733
Dec 8, 2023 1,924.50 1,930.00 1,886.60 1,902.70 1,895.21 493,461
Dec 7, 2023 1,894.35 1,929.00 1,893.80 1,920.20 1,912.64 720,562
Dec 6, 2023 1,889.10 1,900.55 1,871.75 1,888.75 1,881.31 1,053,331
Dec 5, 2023 1,918.00 1,923.55 1,895.25 1,903.00 1,895.51 970,173
Dec 4, 2023 1,958.00 1,958.00 1,890.00 1,903.95 1,896.45 818,769
Dec 1, 2023 1,883.00 1,924.00 1,867.70 1,909.80 1,902.28 1,269,657
Nov 30, 2023 1,853.25 1,898.00 1,850.05 1,864.50 1,857.16 2,171,737
Nov 29, 2023 1,830.00 1,875.70 1,822.55 1,863.65 1,856.31 1,212,566
Nov 28, 2023 1,800.00 1,829.95 1,799.00 1,824.10 1,816.92 957,141
Nov 24, 2023 1,783.00 1,818.40 1,778.75 1,799.95 1,792.86 1,298,959
Nov 23, 2023 1,754.00 1,784.95 1,748.55 1,776.05 1,769.06 1,599,755
Nov 22, 2023 1,729.90 1,744.00 1,724.55 1,739.30 1,732.45 2,016,499
Nov 21, 2023 1,731.90 1,738.25 1,715.55 1,724.65 1,717.86 521,686
Nov 20, 2023 1,754.95 1,764.90 1,706.00 1,719.25 1,712.48 1,110,928
Nov 17, 2023 1,696.80 1,754.65 1,690.00 1,747.60 1,740.72 1,721,816
Nov 16, 2023 1,674.50 1,688.50 1,668.25 1,684.15 1,677.52 468,330
Nov 15, 2023 1,653.25 1,676.70 1,647.05 1,673.15 1,666.56 1,011,532
Nov 13, 2023 1,649.30 1,652.00 1,635.70 1,648.05 1,641.56 364,986
Nov 10, 2023 1,645.00 1,645.00 1,628.80 1,631.95 1,625.52 390,701
Nov 9, 2023 1,653.00 1,653.85 1,634.55 1,646.90 1,640.41 442,148
Nov 8, 2023 1,614.80 1,648.95 1,612.00 1,646.95 1,640.46 589,975
Nov 7, 2023 1,617.10 1,622.10 1,604.60 1,610.50 1,604.16 342,837
Nov 6, 2023 1,606.95 1,617.00 1,600.20 1,615.25 1,608.89 505,748
Nov 3, 2023 1,577.90 1,601.30 1,572.50 1,599.10 1,592.80 552,856
Nov 2, 2023 1,570.00 1,574.50 1,554.50 1,570.05 1,563.87 802,352
Nov 1, 2023 1,592.00 1,598.45 1,558.00 1,560.85 1,554.70 1,697,994
Oct 31, 2023 1,634.00 1,634.00 1,585.45 1,590.80 1,584.54 2,389,756
Oct 30, 2023 1,584.45 1,615.65 1,563.15 1,608.80 1,602.46 912,901

Related Tickers