NSE - Delayed Quote INR

The Bombay Burmah Trading Corporation, Limited (BBTC.NS)

Compare
2,637.45 -159.60 (-5.71%)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 2,781.20 2,803.10 2,541.00 2,637.45 2,637.45 276,719
Oct 24, 2024 2,709.35 2,920.00 2,677.00 2,797.05 2,797.05 674,510
Oct 23, 2024 2,651.35 2,745.90 2,635.05 2,697.40 2,697.40 123,458
Oct 22, 2024 2,820.00 2,822.00 2,600.10 2,635.90 2,635.90 146,988
Oct 21, 2024 2,683.85 2,944.00 2,651.00 2,800.60 2,800.60 709,320
Oct 18, 2024 2,646.00 2,725.00 2,585.00 2,683.80 2,683.80 81,016
Oct 17, 2024 2,678.00 2,828.00 2,635.00 2,646.95 2,646.95 221,252
Oct 16, 2024 2,650.00 2,690.00 2,625.00 2,680.85 2,680.85 43,651
Oct 15, 2024 2,658.20 2,719.85 2,650.00 2,668.80 2,668.80 71,603
Oct 14, 2024 2,667.00 2,745.00 2,550.00 2,652.95 2,652.95 105,410
Oct 11, 2024 2,688.70 2,703.65 2,632.25 2,643.85 2,643.85 54,324
Oct 10, 2024 2,673.25 2,743.95 2,665.45 2,693.90 2,693.90 75,961
Oct 9, 2024 2,666.00 2,708.15 2,636.10 2,673.25 2,673.25 78,006
Oct 8, 2024 2,501.20 2,671.50 2,475.55 2,649.90 2,649.90 233,500
Oct 7, 2024 2,710.00 2,740.10 2,450.00 2,482.85 2,482.85 457,018
Oct 4, 2024 2,783.50 2,828.00 2,708.45 2,761.45 2,761.45 86,812
Oct 3, 2024 2,840.00 2,879.70 2,760.80 2,783.50 2,783.50 93,394
Oct 1, 2024 2,891.25 2,975.00 2,875.00 2,884.90 2,884.90 347,073
Sep 30, 2024 2,858.90 2,905.00 2,822.15 2,867.55 2,867.55 326,036
Sep 27, 2024 2,703.25 2,878.00 2,699.95 2,858.90 2,858.90 591,533
Sep 26, 2024 2,715.20 2,730.95 2,680.00 2,694.55 2,694.55 47,842
Sep 25, 2024 2,649.55 2,743.00 2,631.80 2,715.20 2,715.20 131,962
Sep 24, 2024 2,604.90 2,758.55 2,604.90 2,659.25 2,659.25 266,782
Sep 23, 2024 2,672.30 2,677.95 2,591.55 2,601.65 2,601.65 45,777
Sep 20, 2024 2,600.00 2,669.95 2,579.90 2,628.90 2,628.90 122,009
Sep 19, 2024 2,709.55 2,719.40 2,506.15 2,580.55 2,580.55 172,348
Sep 18, 2024 2,740.05 2,741.15 2,680.30 2,694.45 2,694.45 69,123
Sep 17, 2024 2,718.00 2,780.00 2,668.80 2,745.80 2,745.80 166,956
Sep 16, 2024 2,716.00 2,857.95 2,680.00 2,694.95 2,694.95 407,660
Sep 13, 2024 2,693.00 2,747.80 2,672.05 2,690.55 2,690.55 98,831
Sep 12, 2024 2,651.80 2,740.00 2,651.80 2,673.50 2,673.50 69,676
Sep 11, 2024 2,720.95 2,725.00 2,651.45 2,670.80 2,670.80 77,078
Sep 10, 2024 2,633.05 2,749.70 2,633.05 2,717.25 2,717.25 175,621
Sep 9, 2024 2,630.00 2,683.00 2,560.00 2,656.05 2,656.05 130,270
Sep 6, 2024 2,694.65 2,715.05 2,605.95 2,625.90 2,625.90 113,102
Sep 5, 2024 2,711.00 2,773.05 2,685.00 2,694.65 2,694.65 164,733
Sep 4, 2024 2,613.60 2,774.00 2,611.75 2,750.10 2,750.10 576,985
Sep 3, 2024 2,475.70 2,711.00 2,475.00 2,673.75 2,673.75 2,615,570
Sep 2, 2024 2,495.00 2,513.55 2,444.05 2,458.30 2,458.30 40,414
Aug 30, 2024 2,535.00 2,551.45 2,444.00 2,491.85 2,491.85 86,200
Aug 29, 2024 2,580.90 2,604.90 2,512.60 2,534.25 2,534.25 69,218
Aug 28, 2024 2,549.00 2,622.00 2,536.75 2,574.90 2,574.90 120,534
Aug 27, 2024 2,539.00 2,578.00 2,525.50 2,532.70 2,532.70 56,954
Aug 26, 2024 2,540.05 2,601.50 2,510.00 2,535.75 2,535.75 83,564
Aug 23, 2024 2,570.05 2,577.50 2,515.50 2,527.30 2,527.30 78,811
Aug 22, 2024 2,520.40 2,604.95 2,520.40 2,564.85 2,564.85 150,803
Aug 21, 2024 2,510.95 2,602.00 2,480.05 2,521.70 2,521.70 272,482
Aug 20, 2024 2,380.00 2,548.00 2,347.05 2,510.95 2,510.95 286,467
Aug 19, 2024 2,318.75 2,506.00 2,310.85 2,379.90 2,379.90 881,736
Aug 16, 2024 2,275.65 2,299.70 2,240.00 2,283.85 2,283.85 77,429
Aug 14, 2024 2,249.90 2,300.00 2,204.90 2,272.30 2,272.30 130,781
Aug 13, 2024 2,328.00 2,387.70 2,211.35 2,242.55 2,242.55 165,602
Aug 12, 2024 2,363.30 2,363.30 2,301.15 2,310.10 2,310.10 137,358
Aug 9, 2024 1.20 Dividend
Aug 9, 2024 2,266.25 2,412.00 2,266.25 2,363.35 2,363.35 1,007,745
Aug 8, 2024 2,159.65 2,290.00 2,147.00 2,234.65 2,233.45 352,391
Aug 7, 2024 2,084.95 2,169.80 2,084.95 2,143.00 2,141.85 68,391
Aug 6, 2024 2,137.70 2,231.55 2,070.00 2,079.55 2,078.43 123,479
Aug 5, 2024 2,150.00 2,199.40 2,085.95 2,137.70 2,136.55 156,664
Aug 2, 2024 2,225.00 2,261.15 2,190.10 2,196.55 2,195.37 36,472
Aug 1, 2024 2,279.90 2,313.25 2,230.00 2,239.30 2,238.10 38,428
Jul 31, 2024 2,310.00 2,317.80 2,263.20 2,279.55 2,278.33 39,842
Jul 30, 2024 2,275.00 2,350.00 2,275.00 2,293.45 2,292.22 69,413
Jul 29, 2024 2,300.00 2,329.80 2,278.15 2,290.70 2,289.47 37,776
Jul 26, 2024 2,277.20 2,335.00 2,250.00 2,290.10 2,288.87 87,153
Jul 25, 2024 2,200.00 2,277.00 2,194.00 2,260.70 2,259.49 73,758
Jul 24, 2024 2,170.80 2,299.00 2,154.10 2,210.00 2,208.81 141,432
Jul 23, 2024 2,127.00 2,174.40 1,900.00 2,152.60 2,151.44 113,543
Jul 22, 2024 2,100.00 2,247.00 2,084.20 2,122.10 2,120.96 124,987
Jul 19, 2024 2,224.00 2,288.00 2,110.00 2,126.10 2,124.96 94,812
Jul 18, 2024 2,259.90 2,266.00 2,177.15 2,227.75 2,226.55 70,837
Jul 16, 2024 2,303.80 2,324.40 2,251.00 2,267.90 2,266.68 72,004
Jul 15, 2024 2,289.00 2,370.00 2,244.00 2,302.75 2,301.51 119,378
Jul 12, 2024 2,312.00 2,400.00 2,260.00 2,292.80 2,291.57 259,279
Jul 11, 2024 2,267.60 2,364.00 2,191.90 2,325.30 2,324.05 303,636
Jul 10, 2024 2,344.00 2,344.00 2,215.00 2,258.60 2,257.39 719,123
Jul 9, 2024 2,005.05 2,408.00 1,989.60 2,379.85 2,378.57 4,611,411
Jul 8, 2024 2,058.00 2,068.00 1,992.00 2,006.70 2,005.62 106,499
Jul 5, 2024 2,074.00 2,080.00 2,036.65 2,053.55 2,052.45 95,754
Jul 4, 2024 2,080.10 2,117.90 2,050.10 2,060.35 2,059.24 163,731
Jul 3, 2024 2,079.55 2,131.95 2,056.00 2,094.85 2,093.73 254,765
Jul 2, 2024 2,100.00 2,100.00 2,018.45 2,077.75 2,076.63 235,904
Jul 1, 2024 2,045.05 2,109.90 2,030.00 2,083.25 2,082.13 429,824
Jun 28, 2024 1,900.40 2,167.70 1,893.05 2,025.50 2,024.41 2,752,219
Jun 27, 2024 1,947.75 1,992.00 1,861.55 1,885.90 1,884.89 225,349
Jun 26, 2024 1,937.95 1,991.95 1,918.85 1,948.45 1,947.40 324,713
Jun 25, 2024 2,004.05 2,007.15 1,907.00 1,943.15 1,942.11 1,145,701
Jun 24, 2024 1,714.00 2,020.65 1,703.00 2,014.40 2,013.32 4,985,257
Jun 21, 2024 1,637.90 1,731.45 1,637.00 1,683.90 1,683.00 234,197
Jun 20, 2024 1,629.70 1,669.00 1,603.00 1,622.00 1,621.13 48,177
Jun 19, 2024 1,649.00 1,672.45 1,611.00 1,621.55 1,620.68 38,324
Jun 18, 2024 1,664.90 1,664.90 1,634.00 1,641.40 1,640.52 29,351
Jun 14, 2024 1,654.25 1,669.00 1,643.50 1,651.15 1,650.26 24,698
Jun 13, 2024 1,680.00 1,682.00 1,640.05 1,652.70 1,651.81 37,879
Jun 12, 2024 1,638.00 1,680.15 1,628.05 1,674.50 1,673.60 91,208
Jun 11, 2024 1,590.00 1,682.20 1,579.30 1,637.50 1,636.62 189,523
Jun 10, 2024 1,605.20 1,610.40 1,577.10 1,583.00 1,582.15 35,189
Jun 7, 2024 1,520.00 1,624.00 1,520.00 1,595.95 1,595.09 165,946
Jun 6, 2024 1,470.00 1,558.00 1,470.00 1,523.45 1,522.63 99,088
Jun 5, 2024 1,404.00 1,476.00 1,392.05 1,466.95 1,466.16 102,024
Jun 4, 2024 1,489.00 1,489.00 1,318.20 1,374.00 1,373.26 70,772
Jun 3, 2024 1,485.05 1,506.35 1,465.10 1,486.20 1,485.40 47,466
May 31, 2024 1,487.90 1,499.80 1,457.40 1,467.60 1,466.81 44,686
May 30, 2024 1,509.00 1,518.60 1,473.10 1,480.10 1,479.31 39,575
May 29, 2024 1,508.00 1,550.00 1,500.00 1,508.35 1,507.54 47,354
May 28, 2024 1,532.00 1,541.00 1,502.80 1,514.15 1,513.34 32,842
May 27, 2024 1,554.70 1,554.70 1,529.00 1,533.55 1,532.73 33,533
May 24, 2024 1,530.00 1,574.00 1,530.00 1,536.55 1,535.72 43,414
May 23, 2024 1,552.00 1,560.80 1,535.60 1,539.00 1,538.17 21,295
May 22, 2024 1,558.00 1,589.90 1,542.05 1,547.90 1,547.07 46,503
May 21, 2024 1,578.00 1,605.40 1,537.90 1,558.40 1,557.56 76,613
May 17, 2024 1,563.00 1,567.55 1,540.40 1,547.00 1,546.17 37,763
May 16, 2024 1,564.40 1,567.85 1,534.70 1,549.55 1,548.72 25,940
May 15, 2024 1,555.00 1,602.00 1,540.20 1,551.90 1,551.07 140,613
May 14, 2024 1,553.75 1,566.55 1,530.05 1,539.15 1,538.32 50,300
May 13, 2024 1,508.00 1,563.70 1,477.40 1,553.70 1,552.87 70,653
May 10, 2024 1,517.90 1,521.85 1,493.85 1,505.65 1,504.84 19,917
May 9, 2024 1,580.05 1,583.75 1,500.00 1,511.15 1,510.34 31,974
May 8, 2024 1,541.00 1,597.00 1,527.90 1,576.95 1,576.10 48,010
May 7, 2024 1,556.30 1,572.95 1,520.10 1,541.00 1,540.17 43,411
May 6, 2024 1,545.00 1,599.95 1,504.00 1,560.50 1,559.66 192,065
May 3, 2024 1,566.00 1,567.15 1,530.00 1,538.55 1,537.72 46,622
May 2, 2024 1,563.95 1,570.00 1,544.50 1,560.55 1,559.71 24,296
Apr 30, 2024 1,582.00 1,584.35 1,541.35 1,558.95 1,558.11 32,495
Apr 29, 2024 1,575.95 1,599.95 1,557.95 1,577.30 1,576.45 28,309
Apr 26, 2024 1,583.65 1,613.15 1,556.55 1,569.10 1,568.26 75,616
Apr 25, 2024 1,588.00 1,609.90 1,565.30 1,578.90 1,578.05 41,053
Apr 24, 2024 1,590.00 1,604.85 1,567.75 1,583.85 1,583.00 55,919
Apr 23, 2024 1,585.00 1,591.85 1,551.95 1,580.45 1,579.60 83,776
Apr 22, 2024 1,524.00 1,640.35 1,523.65 1,570.30 1,569.46 564,236
Apr 19, 2024 1,516.00 1,516.00 1,490.05 1,497.65 1,496.85 32,446
Apr 18, 2024 1,548.00 1,555.00 1,506.20 1,517.45 1,516.64 35,261
Apr 16, 2024 1,550.00 1,568.75 1,530.05 1,538.85 1,538.02 22,681
Apr 15, 2024 1,568.00 1,588.95 1,535.00 1,550.90 1,550.07 23,662
Apr 12, 2024 1,590.00 1,622.00 1,575.00 1,594.55 1,593.69 66,407
Apr 10, 2024 1,604.00 1,612.05 1,585.85 1,591.65 1,590.80 24,355
Apr 9, 2024 1,641.50 1,658.60 1,556.40 1,598.20 1,597.34 70,248
Apr 8, 2024 1,634.00 1,663.95 1,621.05 1,633.30 1,632.42 45,912
Apr 5, 2024 1,648.00 1,659.50 1,612.00 1,623.75 1,622.88 37,245
Apr 4, 2024 1,642.50 1,669.00 1,629.85 1,652.30 1,651.41 51,409
Apr 3, 2024 1,636.00 1,649.00 1,620.00 1,634.60 1,633.72 34,543
Apr 2, 2024 1,612.00 1,660.00 1,609.05 1,636.15 1,635.27 43,181
Apr 1, 2024 1,574.90 1,625.50 1,574.85 1,608.85 1,607.99 35,737
Mar 28, 2024 1,558.25 1,589.30 1,550.05 1,567.75 1,566.91 39,831
Mar 27, 2024 1,573.00 1,581.70 1,530.10 1,545.50 1,544.67 73,341
Mar 26, 2024 1,575.00 1,598.00 1,561.55 1,573.00 1,572.16 28,429
Mar 22, 2024 1,570.95 1,594.85 1,570.00 1,574.80 1,573.95 24,772
Mar 21, 2024 1,548.95 1,585.00 1,546.90 1,575.65 1,574.80 18,900
Mar 20, 2024 1,546.65 1,560.70 1,522.00 1,540.75 1,539.92 30,603
Mar 19, 2024 1,573.00 1,585.85 1,535.10 1,542.30 1,541.47 31,475
Mar 18, 2024 1,609.95 1,621.90 1,556.10 1,564.20 1,563.36 34,366
Mar 15, 2024 1,599.90 1,625.00 1,568.80 1,609.95 1,609.09 47,495
Mar 14, 2024 1,551.00 1,639.45 1,531.05 1,627.10 1,626.23 54,482
Mar 13, 2024 1,656.95 1,677.00 1,525.35 1,543.80 1,542.97 82,996
Mar 12, 2024 1,695.90 1,695.90 1,620.30 1,650.05 1,649.16 79,954
Mar 11, 2024 1,759.00 1,767.80 1,678.00 1,688.15 1,687.24 74,219
Mar 7, 2024 1,684.95 1,814.00 1,684.70 1,745.25 1,744.31 260,140
Mar 6, 2024 1,723.70 1,724.15 1,670.00 1,682.60 1,681.70 51,578
Mar 5, 2024 1,727.90 1,758.40 1,711.00 1,728.65 1,727.72 40,779
Mar 4, 2024 1,723.30 1,763.00 1,708.10 1,733.05 1,732.12 62,354
Mar 1, 2024 1,748.00 1,748.65 1,700.00 1,722.05 1,721.13 50,188
Feb 29, 2024 1,668.95 1,750.00 1,639.95 1,736.95 1,736.02 98,889
Feb 28, 2024 1,735.00 1,735.00 1,665.00 1,670.00 1,669.10 56,638
Feb 27, 2024 1,754.00 1,762.95 1,719.55 1,727.55 1,726.62 50,257
Feb 26, 2024 1,730.00 1,780.05 1,718.05 1,762.95 1,762.00 65,270
Feb 23, 2024 1,724.00 1,769.95 1,710.00 1,731.00 1,730.07 105,008
Feb 22, 2024 1,716.90 1,725.65 1,672.85 1,711.40 1,710.48 95,903
Feb 21, 2024 1,778.00 1,794.80 1,697.50 1,712.75 1,711.83 179,465
Feb 20, 2024 1,787.00 1,836.90 1,745.10 1,782.45 1,781.49 228,995
Feb 19, 2024 1,755.05 1,826.00 1,755.05 1,788.25 1,787.29 145,427
Feb 16, 2024 1,743.90 1,818.90 1,735.70 1,764.75 1,763.80 207,325
Feb 15, 2024 1,718.00 1,747.80 1,704.65 1,733.95 1,733.02 93,524
Feb 14, 2024 1,741.00 1,782.70 1,701.75 1,719.35 1,718.43 162,877
Feb 13, 2024 1,655.00 1,839.95 1,644.55 1,782.70 1,781.74 567,747
Feb 12, 2024 1,702.00 1,714.70 1,634.70 1,656.45 1,655.56 94,638
Feb 9, 2024 1,740.90 1,743.20 1,650.20 1,716.30 1,715.38 116,544
Feb 8, 2024 1,790.00 1,790.00 1,732.20 1,741.25 1,740.31 111,828
Feb 7, 2024 1,714.15 1,809.80 1,685.20 1,774.25 1,773.30 287,791
Feb 6, 2024 1,666.00 1,807.00 1,666.00 1,714.15 1,713.23 460,032
Feb 5, 2024 1,710.00 1,715.25 1,633.00 1,658.85 1,657.96 85,142
Feb 2, 2024 1,732.20 1,752.00 1,694.05 1,706.75 1,705.83 108,218
Feb 1, 2024 1,741.70 1,744.00 1,688.30 1,715.20 1,714.28 89,217
Jan 31, 2024 1,671.05 1,739.70 1,654.05 1,734.20 1,733.27 229,788
Jan 30, 2024 1,657.70 1,737.50 1,637.95 1,671.05 1,670.15 407,586
Jan 29, 2024 1,670.00 1,677.95 1,650.00 1,657.70 1,656.81 102,584
Jan 25, 2024 1,606.00 1,701.00 1,600.10 1,662.70 1,661.81 298,128
Jan 24, 2024 1,549.95 1,624.80 1,545.10 1,606.75 1,605.89 325,897
Jan 23, 2024 1,630.00 1,635.10 1,528.40 1,537.40 1,536.57 138,363
Jan 19, 2024 1,602.00 1,626.00 1,597.05 1,606.45 1,605.59 84,175
Jan 18, 2024 1,588.00 1,622.00 1,531.55 1,591.40 1,590.55 120,798
Jan 17, 2024 1,606.00 1,639.90 1,576.50 1,584.75 1,583.90 181,535
Jan 16, 2024 1,660.00 1,702.00 1,608.70 1,648.70 1,647.81 242,908
Jan 15, 2024 1,660.05 1,679.95 1,635.15 1,654.15 1,653.26 154,683
Jan 12, 2024 1,636.00 1,689.70 1,619.95 1,651.75 1,650.86 423,035
Jan 11, 2024 1,576.15 1,657.40 1,560.30 1,625.25 1,624.38 444,297
Jan 10, 2024 1,581.95 1,585.00 1,558.00 1,573.60 1,572.76 91,976
Jan 9, 2024 1,594.00 1,615.10 1,572.00 1,585.55 1,584.70 145,555
Jan 8, 2024 1,599.90 1,648.00 1,570.00 1,576.05 1,575.20 453,956
Jan 5, 2024 1,599.80 1,639.70 1,541.00 1,593.85 1,592.99 454,317
Jan 4, 2024 1,492.85 1,665.15 1,492.85 1,592.95 1,592.09 1,333,282
Jan 3, 2024 1,509.95 1,527.95 1,482.60 1,491.35 1,490.55 102,534
Jan 2, 2024 1,511.00 1,536.25 1,463.15 1,515.50 1,514.69 291,892
Jan 1, 2024 1,579.00 1,609.70 1,495.55 1,516.75 1,515.94 456,619
Dec 29, 2023 1,500.20 1,589.70 1,488.75 1,574.30 1,573.45 553,121
Dec 28, 2023 1,523.95 1,549.70 1,500.55 1,510.20 1,509.39 286,619
Dec 27, 2023 1,468.65 1,572.55 1,441.90 1,524.05 1,523.23 574,476
Dec 26, 2023 1,330.55 1,499.00 1,322.40 1,468.70 1,467.91 680,789
Dec 22, 2023 1,323.50 1,352.95 1,311.00 1,328.40 1,327.69 55,323
Dec 21, 2023 1,269.00 1,336.10 1,259.30 1,328.95 1,328.24 90,582
Dec 20, 2023 1,352.40 1,361.90 1,266.10 1,272.95 1,272.27 86,417
Dec 19, 2023 1,356.95 1,362.05 1,333.55 1,345.70 1,344.98 102,066
Dec 18, 2023 1,385.70 1,385.70 1,340.65 1,344.95 1,344.23 108,881
Dec 15, 2023 1,371.95 1,393.00 1,369.45 1,379.10 1,378.36 63,760
Dec 14, 2023 1,383.70 1,384.00 1,355.10 1,362.00 1,361.27 55,250
Dec 13, 2023 1,350.00 1,389.55 1,342.40 1,370.45 1,369.71 89,810
Dec 12, 2023 1,395.70 1,395.70 1,335.10 1,340.30 1,339.58 70,912
Dec 11, 2023 1,379.90 1,398.20 1,367.20 1,383.25 1,382.51 65,160
Dec 8, 2023 1,376.00 1,403.00 1,350.00 1,362.55 1,361.82 115,888
Dec 7, 2023 1,384.40 1,393.00 1,374.95 1,382.80 1,382.06 39,644
Dec 6, 2023 1,409.00 1,414.80 1,368.60 1,377.35 1,376.61 77,780
Dec 5, 2023 1,419.95 1,425.60 1,390.00 1,398.45 1,397.70 60,231
Dec 4, 2023 1,439.00 1,449.70 1,403.10 1,415.30 1,414.54 109,155
Dec 1, 2023 1,370.00 1,433.70 1,370.00 1,412.35 1,411.59 294,669
Nov 30, 2023 1,402.95 1,409.05 1,356.10 1,360.65 1,359.92 77,775
Nov 29, 2023 1,404.95 1,427.25 1,386.05 1,393.75 1,393.00 70,879
Nov 28, 2023 1,435.00 1,435.00 1,385.00 1,401.75 1,401.00 178,333
Nov 24, 2023 1,441.00 1,484.95 1,431.05 1,443.20 1,442.42 82,650
Nov 23, 2023 1,456.00 1,472.65 1,426.00 1,432.95 1,432.18 100,198
Nov 22, 2023 1,475.00 1,519.95 1,442.35 1,453.45 1,452.67 152,820
Nov 21, 2023 1,490.00 1,499.00 1,462.00 1,470.30 1,469.51 89,536
Nov 20, 2023 1,489.60 1,525.00 1,464.00 1,480.30 1,479.51 227,287
Nov 17, 2023 1,489.70 1,527.00 1,452.05 1,484.00 1,483.20 374,572
Nov 16, 2023 1,444.00 1,503.00 1,443.95 1,489.70 1,488.90 273,128
Nov 15, 2023 1,470.00 1,481.20 1,425.55 1,438.90 1,438.13 113,649
Nov 13, 2023 1,494.75 1,515.00 1,440.05 1,453.80 1,453.02 255,047
Nov 10, 2023 1,432.95 1,488.85 1,420.00 1,459.95 1,459.17 197,232
Nov 9, 2023 1,451.00 1,489.90 1,420.05 1,431.40 1,430.63 137,382
Nov 8, 2023 1,463.65 1,463.65 1,441.10 1,447.60 1,446.82 146,887
Nov 7, 2023 1,412.95 1,546.00 1,412.95 1,457.45 1,456.67 1,595,715
Nov 6, 2023 1,419.95 1,429.00 1,401.45 1,412.90 1,412.14 105,257
Nov 3, 2023 1,433.00 1,449.00 1,391.30 1,411.40 1,410.64 104,688
Nov 2, 2023 1,426.85 1,447.00 1,408.00 1,428.00 1,427.23 195,073
Nov 1, 2023 1,354.00 1,491.70 1,354.00 1,413.35 1,412.59 1,750,164
Oct 31, 2023 1,420.00 1,440.75 1,332.55 1,353.85 1,353.12 253,222
Oct 30, 2023 1,450.00 1,452.00 1,410.10 1,422.50 1,421.74 155,131
Oct 27, 2023 1,403.55 1,475.00 1,403.55 1,458.55 1,457.77 414,427
Oct 26, 2023 1,420.00 1,438.00 1,357.00 1,419.10 1,418.34 403,687
Oct 25, 2023 1,420.95 1,444.60 1,340.05 1,410.20 1,409.44 580,208

Related Tickers