NSE - Delayed Quote INR

UltraTech Cement Limited (ULTRACEMCO.NS)

Compare
11,176.35 +174.50 (+1.59%)
At close: November 5 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 10,983.65 11,188.05 10,973.25 11,176.35 11,176.35 274,422
Nov 4, 2024 11,147.00 11,156.75 10,930.05 11,001.85 11,001.85 276,984
Nov 1, 2024 11,079.95 11,171.30 11,078.55 11,145.80 11,145.80 19,032
Oct 31, 2024 11,156.80 11,250.90 11,042.55 11,065.65 11,065.65 423,687
Oct 30, 2024 11,115.00 11,230.00 11,011.40 11,205.10 11,205.10 239,933
Oct 29, 2024 11,074.00 11,136.95 10,917.05 11,112.10 11,112.10 266,761
Oct 28, 2024 11,000.00 11,199.35 10,899.60 11,092.60 11,092.60 229,113
Oct 25, 2024 11,063.70 11,115.00 10,950.00 10,995.20 10,995.20 519,646
Oct 24, 2024 10,753.05 11,085.00 10,718.40 11,043.60 11,043.60 341,400
Oct 23, 2024 10,821.95 10,843.65 10,672.00 10,753.05 10,753.05 351,717
Oct 22, 2024 10,751.00 11,080.80 10,740.00 10,825.15 10,825.15 793,887
Oct 21, 2024 11,050.00 11,166.65 10,771.40 10,869.30 10,869.30 566,667
Oct 18, 2024 11,017.30 11,139.95 10,901.00 11,069.30 11,069.30 330,703
Oct 17, 2024 11,351.00 11,363.95 10,934.05 11,017.30 11,017.30 353,330
Oct 16, 2024 11,341.00 11,412.00 11,233.00 11,322.30 11,322.30 276,811
Oct 15, 2024 11,400.00 11,432.95 11,290.00 11,416.90 11,416.90 182,286
Oct 14, 2024 11,399.95 11,429.95 11,240.00 11,300.30 11,300.30 144,163
Oct 11, 2024 11,390.75 11,468.30 11,360.20 11,421.30 11,421.30 120,279
Oct 10, 2024 11,439.95 11,459.00 11,353.55 11,430.05 11,430.05 180,542
Oct 9, 2024 11,404.05 11,511.00 11,333.00 11,350.15 11,350.15 286,382
Oct 8, 2024 11,231.00 11,475.00 11,231.00 11,389.80 11,389.80 447,220
Oct 7, 2024 11,491.95 11,529.95 11,192.10 11,230.35 11,230.35 374,655
Oct 4, 2024 11,700.00 11,829.15 11,380.00 11,450.25 11,450.25 357,277
Oct 3, 2024 11,627.10 11,930.00 11,613.10 11,724.80 11,724.80 304,610
Oct 1, 2024 11,802.00 11,887.70 11,650.25 11,837.15 11,837.15 324,906
Sep 30, 2024 11,924.00 11,924.00 11,774.05 11,802.00 11,802.00 405,493
Sep 27, 2024 12,065.00 12,138.00 11,924.75 11,952.30 11,952.30 404,276
Sep 26, 2024 11,835.00 12,080.00 11,767.80 12,065.00 12,065.00 277,079
Sep 25, 2024 11,811.00 11,855.60 11,680.00 11,816.30 11,816.30 196,686
Sep 24, 2024 11,948.10 11,969.85 11,740.35 11,761.65 11,761.65 242,038
Sep 23, 2024 11,835.00 11,998.00 11,800.05 11,962.05 11,962.05 279,318
Sep 20, 2024 11,660.00 11,843.90 11,579.60 11,798.30 11,798.30 608,787
Sep 19, 2024 11,630.90 11,740.15 11,540.00 11,627.50 11,627.50 227,247
Sep 18, 2024 11,683.00 11,763.30 11,535.85 11,630.90 11,630.90 185,067
Sep 17, 2024 11,602.55 11,718.60 11,575.00 11,645.65 11,645.65 202,725
Sep 16, 2024 11,675.00 11,797.95 11,604.00 11,642.65 11,642.65 257,856
Sep 13, 2024 11,695.00 11,762.60 11,625.20 11,717.95 11,717.95 279,660
Sep 12, 2024 11,507.85 11,735.00 11,442.25 11,710.25 11,710.25 455,934
Sep 11, 2024 11,570.00 11,611.00 11,460.20 11,487.45 11,487.45 141,341
Sep 10, 2024 11,539.90 11,639.45 11,460.50 11,541.05 11,541.05 237,496
Sep 9, 2024 11,400.00 11,518.45 11,308.00 11,494.35 11,494.35 154,665
Sep 6, 2024 11,500.00 11,525.00 11,320.00 11,432.85 11,432.85 245,248
Sep 5, 2024 11,630.45 11,822.75 11,514.20 11,542.65 11,542.65 406,821
Sep 4, 2024 11,392.00 11,637.45 11,381.85 11,580.45 11,580.45 198,185
Sep 3, 2024 11,434.50 11,504.05 11,361.00 11,460.80 11,460.80 181,723
Sep 2, 2024 11,325.00 11,465.00 11,325.00 11,424.90 11,424.90 248,673
Aug 30, 2024 11,225.05 11,360.90 11,222.00 11,301.90 11,301.90 462,185
Aug 29, 2024 11,230.00 11,256.70 11,115.40 11,222.00 11,222.00 406,261
Aug 28, 2024 11,280.00 11,317.60 11,211.00 11,234.80 11,234.80 201,101
Aug 27, 2024 11,389.10 11,450.00 11,286.45 11,300.35 11,300.35 184,428
Aug 26, 2024 11,340.00 11,360.95 11,271.40 11,337.10 11,337.10 234,215
Aug 23, 2024 11,315.00 11,380.00 11,204.45 11,341.80 11,341.80 258,730
Aug 22, 2024 11,260.00 11,377.40 11,205.00 11,309.40 11,309.40 305,457
Aug 21, 2024 11,274.00 11,312.55 11,161.55 11,200.90 11,200.90 456,794
Aug 20, 2024 11,365.00 11,525.00 11,277.45 11,349.70 11,349.70 421,084
Aug 19, 2024 11,320.00 11,468.10 11,271.75 11,315.35 11,315.35 244,264
Aug 16, 2024 11,040.00 11,325.00 10,950.20 11,295.70 11,295.70 435,631
Aug 14, 2024 11,200.00 11,200.00 10,963.10 11,002.60 11,002.60 404,673
Aug 13, 2024 11,364.00 11,364.00 11,234.65 11,271.20 11,271.20 189,972
Aug 12, 2024 11,290.00 11,379.80 11,211.20 11,302.85 11,302.85 200,411
Aug 9, 2024 11,449.00 11,449.00 11,231.05 11,300.35 11,300.35 189,230
Aug 8, 2024 11,500.00 11,524.20 11,228.75 11,258.00 11,258.00 290,349
Aug 7, 2024 11,499.00 11,589.95 11,430.20 11,543.20 11,543.20 230,210
Aug 6, 2024 11,449.95 11,575.80 11,272.10 11,325.30 11,325.30 368,949
Aug 5, 2024 11,700.00 11,700.00 11,351.20 11,417.25 11,417.25 400,844
Aug 2, 2024 11,833.05 11,949.00 11,700.00 11,764.50 11,764.50 273,420
Aug 1, 2024 11,887.20 12,032.30 11,803.50 11,984.50 11,984.50 250,126
Jul 31, 2024 11,818.95 11,915.00 11,750.35 11,887.20 11,887.20 322,531
Jul 30, 2024 70.00 Dividend
Jul 30, 2024 11,858.00 11,858.00 11,644.50 11,806.45 11,806.45 438,108
Jul 29, 2024 11,680.00 11,940.00 11,673.05 11,873.80 11,803.80 496,437
Jul 26, 2024 11,441.50 11,742.45 11,395.60 11,673.05 11,604.23 333,210
Jul 25, 2024 11,418.00 11,476.80 11,291.00 11,441.50 11,374.05 254,683
Jul 24, 2024 11,540.00 11,560.75 11,355.65 11,453.40 11,385.88 268,139
Jul 23, 2024 11,649.95 11,735.40 11,329.10 11,545.80 11,477.73 525,157
Jul 22, 2024 11,289.90 11,570.00 11,231.30 11,515.70 11,447.81 573,833
Jul 19, 2024 11,645.00 11,645.00 11,228.65 11,258.30 11,191.93 514,154
Jul 18, 2024 11,650.00 11,683.85 11,475.00 11,647.25 11,578.59 731,274
Jul 16, 2024 11,907.05 11,907.05 11,631.90 11,658.70 11,589.97 556,056
Jul 15, 2024 11,752.90 11,898.00 11,661.90 11,833.65 11,763.89 394,470
Jul 12, 2024 11,554.00 11,680.00 11,470.05 11,602.30 11,533.90 366,274
Jul 11, 2024 11,599.00 11,640.00 11,499.00 11,554.95 11,486.83 366,819
Jul 10, 2024 11,689.00 11,739.80 11,470.00 11,634.25 11,565.66 202,406
Jul 9, 2024 11,582.95 11,761.70 11,484.45 11,679.80 11,610.94 530,901
Jul 8, 2024 11,694.00 11,714.80 11,530.00 11,582.90 11,514.62 149,210
Jul 5, 2024 11,796.55 11,824.55 11,620.25 11,690.15 11,621.23 425,987
Jul 4, 2024 11,885.00 11,936.85 11,721.55 11,760.05 11,690.72 227,230
Jul 3, 2024 11,855.25 11,899.00 11,761.95 11,872.10 11,802.11 206,171
Jul 2, 2024 11,944.00 12,078.00 11,800.00 11,853.95 11,784.07 422,173
Jul 1, 2024 11,669.00 12,031.60 11,667.90 11,904.65 11,834.47 520,339
Jun 28, 2024 11,699.90 11,779.00 11,469.85 11,667.90 11,599.11 684,790
Jun 27, 2024 11,270.00 11,874.95 11,269.00 11,716.70 11,647.63 2,339,734
Jun 26, 2024 10,907.70 11,261.00 10,903.00 11,143.10 11,077.41 793,197
Jun 25, 2024 10,801.95 11,007.95 10,800.40 10,846.20 10,782.26 562,075
Jun 24, 2024 10,717.50 10,845.00 10,594.65 10,786.00 10,722.41 276,148
Jun 21, 2024 10,882.50 10,961.45 10,611.55 10,662.40 10,599.54 586,745
Jun 20, 2024 11,008.90 11,173.90 10,875.40 10,903.20 10,838.92 445,369
Jun 19, 2024 11,150.00 11,177.70 10,968.25 10,995.55 10,930.73 659,266
Jun 18, 2024 11,250.00 11,269.35 11,051.65 11,119.05 11,053.50 322,724
Jun 14, 2024 11,170.00 11,271.00 11,147.30 11,242.80 11,176.52 305,318
Jun 13, 2024 11,250.00 11,299.00 10,996.15 11,173.80 11,107.93 602,322
Jun 12, 2024 10,871.50 11,099.95 10,871.50 11,044.80 10,979.69 439,143
Jun 11, 2024 10,903.95 10,989.00 10,826.25 10,933.55 10,869.09 650,137
Jun 10, 2024 10,495.00 10,907.95 10,463.15 10,826.25 10,762.43 705,256
Jun 7, 2024 9,965.00 10,505.00 9,965.00 10,463.15 10,401.47 545,284
Jun 6, 2024 9,995.00 10,176.50 9,931.10 10,054.95 9,995.67 483,566
Jun 5, 2024 9,989.95 10,070.00 9,740.00 10,038.10 9,978.92 361,720
Jun 4, 2024 10,475.00 10,498.50 9,534.95 9,918.30 9,859.83 972,018
Jun 3, 2024 10,300.00 10,519.80 10,216.35 10,470.05 10,408.33 732,632
May 31, 2024 9,932.00 10,080.00 9,750.10 9,915.50 9,857.04 791,072
May 30, 2024 10,021.00 10,025.00 9,830.00 9,868.85 9,810.67 323,424
May 29, 2024 10,177.95 10,177.95 9,961.00 10,023.40 9,964.31 317,883
May 28, 2024 10,264.00 10,365.85 10,146.45 10,178.90 10,118.89 403,774
May 27, 2024 10,277.95 10,353.95 10,177.65 10,225.50 10,165.22 389,326
May 24, 2024 10,165.00 10,369.00 10,122.55 10,231.10 10,170.78 519,418
May 23, 2024 9,905.15 10,199.85 9,855.00 10,170.55 10,110.59 521,622
May 22, 2024 9,870.00 9,950.00 9,822.25 9,894.85 9,836.52 280,237
May 21, 2024 9,826.00 9,850.75 9,762.05 9,789.40 9,731.69 346,947
May 17, 2024 9,740.00 9,900.00 9,685.25 9,890.35 9,832.04 283,850
May 16, 2024 9,630.60 9,725.70 9,525.50 9,709.10 9,651.86 368,451
May 15, 2024 9,691.00 9,693.15 9,560.00 9,614.10 9,557.42 161,067
May 14, 2024 9,535.05 9,699.50 9,529.95 9,660.65 9,603.70 171,935
May 13, 2024 9,515.95 9,578.00 9,427.10 9,551.50 9,495.19 215,387
May 10, 2024 9,462.80 9,518.95 9,416.05 9,491.70 9,435.74 205,200
May 9, 2024 9,524.00 9,560.00 9,408.05 9,446.10 9,390.41 328,724
May 8, 2024 9,674.95 9,674.95 9,501.40 9,519.40 9,463.28 392,065
May 7, 2024 9,799.00 9,948.00 9,630.00 9,682.40 9,625.32 214,305
May 6, 2024 9,875.00 9,929.00 9,746.15 9,776.90 9,719.26 238,521
May 3, 2024 9,982.00 10,030.00 9,779.35 9,816.30 9,758.43 517,348
May 2, 2024 9,971.85 10,045.00 9,946.50 9,983.45 9,924.59 318,855
Apr 30, 2024 10,160.30 10,180.00 9,911.35 9,971.85 9,913.06 777,837
Apr 29, 2024 9,765.00 10,011.00 9,743.05 9,964.45 9,905.71 808,505
Apr 26, 2024 9,727.00 9,777.00 9,646.90 9,700.90 9,643.71 265,782
Apr 25, 2024 9,620.15 9,706.00 9,560.05 9,683.75 9,626.66 398,260
Apr 24, 2024 9,578.00 9,686.80 9,542.80 9,658.85 9,601.91 317,929
Apr 23, 2024 9,540.00 9,625.00 9,522.00 9,533.55 9,477.35 317,450
Apr 22, 2024 9,505.00 9,590.00 9,456.10 9,565.25 9,508.86 277,781
Apr 19, 2024 9,325.00 9,400.00 9,250.00 9,363.95 9,308.75 415,558
Apr 18, 2024 9,470.00 9,526.80 9,340.80 9,382.75 9,327.44 584,270
Apr 16, 2024 9,448.90 9,494.95 9,351.00 9,463.80 9,408.01 547,648
Apr 15, 2024 9,617.90 9,617.90 9,486.60 9,506.25 9,450.21 220,692
Apr 12, 2024 9,789.95 9,850.00 9,610.00 9,652.55 9,595.64 440,963
Apr 10, 2024 9,810.00 9,858.00 9,705.05 9,817.85 9,759.97 186,223
Apr 9, 2024 9,900.00 9,993.80 9,759.10 9,769.15 9,711.56 275,924
Apr 8, 2024 9,852.95 9,899.00 9,801.00 9,863.75 9,805.60 215,228
Apr 5, 2024 10,001.00 10,019.85 9,802.20 9,823.60 9,765.69 280,079
Apr 4, 2024 10,078.00 10,078.90 9,900.00 10,005.10 9,946.12 346,378
Apr 3, 2024 10,200.00 10,277.70 9,982.15 10,001.90 9,942.94 481,855
Apr 2, 2024 9,890.10 10,084.20 9,845.00 10,038.15 9,978.97 307,109
Apr 1, 2024 9,749.15 9,997.05 9,749.15 9,954.40 9,895.72 387,442
Mar 28, 2024 9,680.00 9,853.95 9,641.55 9,749.15 9,691.68 506,387
Mar 27, 2024 9,630.00 9,708.00 9,571.05 9,623.45 9,566.72 267,937
Mar 26, 2024 9,631.10 9,689.80 9,570.00 9,600.70 9,544.10 397,803
Mar 22, 2024 9,610.00 9,751.80 9,580.00 9,681.75 9,624.67 224,511
Mar 21, 2024 9,525.00 9,639.70 9,504.90 9,600.75 9,544.15 215,837
Mar 20, 2024 9,535.00 9,535.00 9,445.00 9,484.55 9,428.64 171,219
Mar 19, 2024 9,591.35 9,607.45 9,435.15 9,453.25 9,397.52 316,008
Mar 18, 2024 9,625.00 9,673.80 9,570.00 9,611.35 9,554.69 226,448
Mar 15, 2024 9,680.00 9,750.90 9,543.80 9,632.95 9,576.16 379,648
Mar 14, 2024 9,455.00 9,708.00 9,454.00 9,696.95 9,639.78 347,822
Mar 13, 2024 9,624.70 9,653.00 9,500.00 9,593.55 9,536.99 415,925
Mar 12, 2024 9,728.95 9,728.95 9,575.40 9,615.50 9,558.81 235,430
Mar 11, 2024 9,694.05 9,824.60 9,672.90 9,697.90 9,640.73 319,303
Mar 7, 2024 9,641.05 9,715.00 9,569.10 9,673.15 9,616.12 585,012
Mar 6, 2024 9,899.90 9,914.25 9,532.00 9,641.05 9,584.21 534,825
Mar 5, 2024 9,978.40 10,030.90 9,830.00 9,838.35 9,780.35 310,715
Mar 4, 2024 10,157.00 10,166.00 9,966.20 9,978.40 9,919.57 221,282
Mar 1, 2024 9,900.00 10,183.85 9,892.40 10,135.50 10,075.75 352,952
Feb 29, 2024 9,785.00 9,935.00 9,705.65 9,892.40 9,834.08 328,848
Feb 28, 2024 9,960.00 9,989.95 9,780.90 9,804.95 9,747.15 300,668
Feb 27, 2024 9,930.05 10,151.00 9,881.45 9,951.10 9,892.43 214,186
Feb 26, 2024 9,999.05 10,049.95 9,900.95 9,930.05 9,871.51 162,530
Feb 23, 2024 9,961.20 10,028.00 9,894.05 10,000.90 9,941.94 304,238
Feb 22, 2024 10,000.00 10,020.90 9,802.30 9,961.20 9,902.48 363,840
Feb 21, 2024 9,970.25 10,115.00 9,920.00 9,968.40 9,909.63 322,960
Feb 20, 2024 9,902.20 10,000.00 9,855.00 9,978.95 9,920.12 320,905
Feb 19, 2024 9,948.95 9,948.95 9,885.00 9,902.20 9,843.82 109,778
Feb 16, 2024 9,875.05 9,948.00 9,851.10 9,916.20 9,857.74 250,550
Feb 15, 2024 9,835.90 9,839.15 9,706.00 9,814.30 9,756.44 415,090
Feb 14, 2024 9,802.05 9,824.85 9,703.95 9,787.80 9,730.10 417,802
Feb 13, 2024 9,997.80 10,004.70 9,830.60 9,852.40 9,794.32 276,453
Feb 12, 2024 9,951.00 10,017.45 9,906.90 9,963.85 9,905.11 191,687
Feb 9, 2024 10,074.80 10,074.80 9,852.00 9,945.75 9,887.12 400,823
Feb 8, 2024 10,290.00 10,295.00 9,950.50 9,997.65 9,938.71 320,905
Feb 7, 2024 10,114.00 10,287.60 10,080.30 10,226.50 10,166.21 250,184
Feb 6, 2024 9,980.00 10,075.00 9,920.30 10,048.75 9,989.51 250,870
Feb 5, 2024 10,050.00 10,128.30 9,878.45 9,916.35 9,857.89 162,473
Feb 2, 2024 10,000.00 10,165.90 9,992.30 10,098.55 10,039.02 334,386
Feb 1, 2024 10,169.95 10,233.25 9,900.05 9,922.30 9,863.80 401,503
Jan 31, 2024 9,960.00 10,186.15 9,903.15 10,167.35 10,107.41 341,574
Jan 30, 2024 10,289.75 10,320.00 9,942.00 9,963.60 9,904.86 368,827
Jan 29, 2024 10,000.10 10,300.00 9,989.50 10,274.05 10,213.48 334,463
Jan 25, 2024 9,984.60 10,048.20 9,881.20 9,969.35 9,910.58 296,269
Jan 24, 2024 9,865.00 10,032.60 9,734.60 9,990.50 9,931.60 272,419
Jan 23, 2024 10,000.00 10,085.00 9,815.00 9,831.00 9,773.04 580,285
Jan 19, 2024 9,999.00 10,128.70 9,845.00 10,093.70 10,034.19 567,616
Jan 18, 2024 9,854.00 9,933.05 9,770.00 9,892.25 9,833.93 278,338
Jan 17, 2024 9,959.00 10,046.10 9,825.00 9,854.65 9,796.55 252,817
Jan 16, 2024 9,953.95 10,046.80 9,880.35 9,969.60 9,910.83 146,779
Jan 15, 2024 9,879.00 9,996.80 9,820.00 9,954.55 9,895.86 273,931
Jan 12, 2024 9,979.95 9,979.95 9,794.05 9,808.45 9,750.63 376,816
Jan 11, 2024 9,839.90 9,944.95 9,719.15 9,920.45 9,861.97 375,210
Jan 10, 2024 9,898.95 9,906.75 9,730.00 9,776.20 9,718.57 374,333
Jan 9, 2024 9,989.60 10,016.95 9,870.20 9,899.10 9,840.74 242,925
Jan 8, 2024 10,078.00 10,080.00 9,925.05 9,934.50 9,875.93 176,843
Jan 5, 2024 10,100.00 10,100.00 9,995.00 10,016.05 9,957.00 163,191
Jan 4, 2024 10,160.00 10,164.55 10,001.00 10,014.80 9,955.76 313,755
Jan 3, 2024 10,204.75 10,245.00 10,089.60 10,111.55 10,051.94 179,575
Jan 2, 2024 10,489.90 10,489.90 10,104.10 10,204.70 10,144.54 337,528
Jan 1, 2024 10,503.05 10,520.00 10,414.60 10,464.00 10,402.31 97,677
Dec 29, 2023 10,420.05 10,526.00 10,361.55 10,503.05 10,441.13 243,089
Dec 28, 2023 10,492.00 10,498.95 10,328.10 10,426.30 10,364.83 421,406
Dec 27, 2023 10,100.95 10,470.00 10,037.75 10,436.10 10,374.58 658,122
Dec 26, 2023 9,975.00 10,054.80 9,970.10 10,018.65 9,959.59 226,114
Dec 22, 2023 9,987.00 9,999.00 9,902.00 9,969.00 9,910.23 226,940
Dec 21, 2023 9,881.00 9,985.00 9,824.85 9,954.45 9,895.77 216,730
Dec 20, 2023 10,027.00 10,128.00 9,858.15 9,887.45 9,829.16 501,448
Dec 19, 2023 9,970.35 10,050.00 9,953.00 10,017.10 9,958.05 675,166
Dec 18, 2023 10,028.00 10,028.00 9,941.75 9,970.35 9,911.57 266,562
Dec 15, 2023 10,000.00 10,059.50 9,900.65 10,029.45 9,970.32 439,516
Dec 14, 2023 9,830.00 9,990.00 9,777.00 9,963.30 9,904.56 710,415
Dec 13, 2023 9,899.95 10,042.95 9,676.80 9,739.15 9,681.74 1,501,931
Dec 12, 2023 9,702.45 9,961.15 9,635.05 9,863.50 9,805.35 1,060,266
Dec 11, 2023 9,414.00 9,730.00 9,400.00 9,670.90 9,613.89 588,082
Dec 8, 2023 9,378.30 9,431.65 9,341.15 9,413.55 9,358.05 311,761
Dec 7, 2023 9,266.00 9,381.00 9,236.15 9,354.55 9,299.40 346,830
Dec 6, 2023 9,329.75 9,347.95 9,129.55 9,213.00 9,158.69 308,912
Dec 5, 2023 9,321.00 9,400.00 9,243.15 9,329.75 9,274.75 448,461
Dec 4, 2023 9,150.00 9,340.80 9,086.15 9,317.75 9,262.82 473,570
Dec 1, 2023 9,103.80 9,163.40 8,972.00 9,033.85 8,980.59 353,015
Nov 30, 2023 8,776.55 9,019.15 8,763.45 9,003.65 8,950.57 1,025,481
Nov 29, 2023 8,759.90 8,790.00 8,692.00 8,732.75 8,681.27 207,727
Nov 28, 2023 8,638.00 8,735.50 8,588.25 8,726.50 8,675.05 343,335
Nov 24, 2023 8,638.00 8,655.00 8,545.05 8,556.20 8,505.76 197,278
Nov 23, 2023 8,750.00 8,767.00 8,590.00 8,605.25 8,554.52 344,271
Nov 22, 2023 8,734.00 8,775.00 8,612.25 8,759.90 8,708.26 325,320
Nov 21, 2023 8,664.80 8,737.90 8,664.80 8,708.35 8,657.01 183,507
Nov 20, 2023 8,800.00 8,815.20 8,651.10 8,661.50 8,610.44 174,311
Nov 17, 2023 8,785.00 8,869.60 8,771.65 8,790.95 8,739.13 151,817
Nov 16, 2023 8,789.60 8,811.70 8,700.00 8,775.05 8,723.32 233,428
Nov 15, 2023 8,709.00 8,815.75 8,695.25 8,766.90 8,715.22 192,348
Nov 13, 2023 8,711.10 8,723.80 8,660.00 8,677.40 8,626.24 64,412
Nov 10, 2023 8,591.05 8,729.95 8,588.60 8,710.85 8,659.50 149,939
Nov 9, 2023 8,685.00 8,719.00 8,617.75 8,627.05 8,576.19 128,138
Nov 8, 2023 8,689.00 8,719.15 8,652.85 8,698.85 8,647.57 132,370
Nov 7, 2023 8,640.95 8,695.00 8,582.55 8,685.75 8,634.54 206,360
Nov 6, 2023 8,539.00 8,650.00 8,521.20 8,640.95 8,590.01 194,715

Related Tickers