Tokyo - Delayed Quote JPY
Cosmo Bio Company,Limited (3386.T)
1,157.00
+2.00
+(0.17%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 1,158.00 | 1,158.00 | 1,157.00 | 1,157.00 | 1,157.00 | 500 |
| May 26, 2025 | 1,152.00 | 1,159.00 | 1,152.00 | 1,155.00 | 1,155.00 | 400 |
| May 23, 2025 | 1,150.00 | 1,159.00 | 1,150.00 | 1,152.00 | 1,152.00 | 700 |
| May 22, 2025 | 1,158.00 | 1,158.00 | 1,147.00 | 1,150.00 | 1,150.00 | 2,200 |
| May 21, 2025 | 1,149.00 | 1,154.00 | 1,149.00 | 1,154.00 | 1,154.00 | 200 |
| May 20, 2025 | 1,149.00 | 1,151.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,000 |
| May 19, 2025 | 1,150.00 | 1,163.00 | 1,147.00 | 1,148.00 | 1,148.00 | 1,300 |
| May 16, 2025 | 1,156.00 | 1,157.00 | 1,150.00 | 1,152.00 | 1,152.00 | 2,900 |
| May 15, 2025 | 1,163.00 | 1,163.00 | 1,155.00 | 1,160.00 | 1,160.00 | 1,100 |
| May 14, 2025 | 1,160.00 | 1,165.00 | 1,147.00 | 1,163.00 | 1,163.00 | 2,200 |
| May 13, 2025 | 1,168.00 | 1,168.00 | 1,156.00 | 1,160.00 | 1,160.00 | 1,200 |
| May 12, 2025 | 1,158.00 | 1,164.00 | 1,153.00 | 1,164.00 | 1,164.00 | 2,000 |
| May 9, 2025 | 1,163.00 | 1,166.00 | 1,154.00 | 1,163.00 | 1,163.00 | 1,100 |
| May 8, 2025 | 1,170.00 | 1,170.00 | 1,154.00 | 1,163.00 | 1,163.00 | 1,200 |
| May 7, 2025 | 1,169.00 | 1,170.00 | 1,161.00 | 1,170.00 | 1,170.00 | 2,900 |
| May 2, 2025 | 1,162.00 | 1,169.00 | 1,162.00 | 1,169.00 | 1,169.00 | 1,700 |
| May 1, 2025 | 1,167.00 | 1,167.00 | 1,162.00 | 1,162.00 | 1,162.00 | 2,400 |
| Apr 30, 2025 | 1,170.00 | 1,170.00 | 1,155.00 | 1,162.00 | 1,162.00 | 1,800 |
| Apr 28, 2025 | 1,155.00 | 1,167.00 | 1,155.00 | 1,161.00 | 1,161.00 | 10,200 |
| Apr 25, 2025 | 1,132.00 | 1,142.00 | 1,126.00 | 1,135.00 | 1,135.00 | 2,300 |
| Apr 24, 2025 | 1,126.00 | 1,142.00 | 1,125.00 | 1,132.00 | 1,132.00 | 5,400 |
| Apr 23, 2025 | 1,131.00 | 1,131.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,100 |
| Apr 22, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,100 |
| Apr 21, 2025 | 1,141.00 | 1,141.00 | 1,102.00 | 1,130.00 | 1,130.00 | 3,800 |
| Apr 18, 2025 | 1,127.00 | 1,146.00 | 1,126.00 | 1,144.00 | 1,144.00 | 3,700 |
| Apr 17, 2025 | 1,114.00 | 1,129.00 | 1,114.00 | 1,129.00 | 1,129.00 | 1,500 |
| Apr 16, 2025 | 1,129.00 | 1,134.00 | 1,117.00 | 1,117.00 | 1,117.00 | 4,200 |
| Apr 15, 2025 | 1,122.00 | 1,129.00 | 1,122.00 | 1,129.00 | 1,129.00 | 4,000 |
| Apr 14, 2025 | 1,113.00 | 1,134.00 | 1,113.00 | 1,122.00 | 1,122.00 | 4,200 |
| Apr 11, 2025 | 1,080.00 | 1,112.00 | 1,080.00 | 1,112.00 | 1,112.00 | 3,600 |
| Apr 10, 2025 | 1,101.00 | 1,105.00 | 1,093.00 | 1,093.00 | 1,093.00 | 3,000 |
| Apr 9, 2025 | 1,089.00 | 1,089.00 | 1,059.00 | 1,089.00 | 1,089.00 | 2,200 |
| Apr 8, 2025 | 1,034.00 | 1,116.00 | 1,034.00 | 1,089.00 | 1,089.00 | 10,100 |
| Apr 7, 2025 | 976.00 | 1,000.00 | 971.00 | 989.00 | 989.00 | 18,000 |
| Apr 4, 2025 | 1,066.00 | 1,066.00 | 1,020.00 | 1,043.00 | 1,043.00 | 16,000 |
| Apr 3, 2025 | 1,102.00 | 1,110.00 | 1,075.00 | 1,075.00 | 1,075.00 | 10,000 |
| Apr 2, 2025 | 1,138.00 | 1,140.00 | 1,120.00 | 1,121.00 | 1,121.00 | 2,600 |
| Apr 1, 2025 | 1,142.00 | 1,142.00 | 1,127.00 | 1,127.00 | 1,127.00 | 2,200 |
| Mar 31, 2025 | 1,134.00 | 1,140.00 | 1,122.00 | 1,134.00 | 1,134.00 | 2,700 |
| Mar 28, 2025 | 1,139.00 | 1,145.00 | 1,139.00 | 1,142.00 | 1,142.00 | 2,200 |
| Mar 27, 2025 | 1,144.00 | 1,144.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,300 |
| Mar 26, 2025 | 1,152.00 | 1,152.00 | 1,145.00 | 1,149.00 | 1,149.00 | 1,000 |
| Mar 25, 2025 | 1,142.00 | 1,153.00 | 1,142.00 | 1,144.00 | 1,144.00 | 4,100 |
| Mar 24, 2025 | 1,152.00 | 1,153.00 | 1,150.00 | 1,151.00 | 1,151.00 | 11,700 |
| Mar 21, 2025 | 1,150.00 | 1,152.00 | 1,142.00 | 1,152.00 | 1,152.00 | 3,000 |
| Mar 19, 2025 | 1,145.00 | 1,150.00 | 1,138.00 | 1,148.00 | 1,148.00 | 2,700 |
| Mar 18, 2025 | 1,147.00 | 1,149.00 | 1,139.00 | 1,145.00 | 1,145.00 | 2,300 |
| Mar 17, 2025 | 1,122.00 | 1,151.00 | 1,121.00 | 1,151.00 | 1,151.00 | 6,900 |
| Mar 14, 2025 | 1,130.00 | 1,130.00 | 1,064.00 | 1,122.00 | 1,122.00 | 5,900 |
| Mar 13, 2025 | 1,126.00 | 1,128.00 | 1,123.00 | 1,124.00 | 1,124.00 | 1,300 |
| Mar 12, 2025 | 1,110.00 | 1,131.00 | 1,103.00 | 1,128.00 | 1,128.00 | 5,000 |
| Mar 11, 2025 | 1,103.00 | 1,106.00 | 1,102.00 | 1,106.00 | 1,106.00 | 800 |
| Mar 10, 2025 | 1,110.00 | 1,111.00 | 1,104.00 | 1,109.00 | 1,109.00 | 700 |
| Mar 7, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 3,300 |
| Mar 6, 2025 | 1,109.00 | 1,109.00 | 1,106.00 | 1,106.00 | 1,106.00 | 500 |
| Mar 5, 2025 | 1,100.00 | 1,111.00 | 1,100.00 | 1,106.00 | 1,106.00 | 1,600 |
| Mar 4, 2025 | 1,117.00 | 1,117.00 | 1,109.00 | 1,111.00 | 1,111.00 | 3,200 |
| Mar 3, 2025 | 1,119.00 | 1,119.00 | 1,110.00 | 1,118.00 | 1,118.00 | 2,200 |
| Feb 28, 2025 | 1,114.00 | 1,119.00 | 1,103.00 | 1,119.00 | 1,119.00 | 8,200 |
| Feb 27, 2025 | 1,113.00 | 1,120.00 | 1,113.00 | 1,120.00 | 1,120.00 | 1,700 |
| Feb 26, 2025 | 1,105.00 | 1,110.00 | 1,103.00 | 1,110.00 | 1,110.00 | 4,600 |
| Feb 25, 2025 | 1,109.00 | 1,110.00 | 1,104.00 | 1,107.00 | 1,107.00 | 1,200 |
| Feb 21, 2025 | 1,099.00 | 1,109.00 | 1,096.00 | 1,109.00 | 1,109.00 | 2,600 |
| Feb 20, 2025 | 1,104.00 | 1,111.00 | 1,104.00 | 1,105.00 | 1,105.00 | 4,500 |
| Feb 19, 2025 | 1,092.00 | 1,098.00 | 1,091.00 | 1,098.00 | 1,098.00 | 900 |
| Feb 18, 2025 | 1,096.00 | 1,096.00 | 1,089.00 | 1,091.00 | 1,091.00 | 2,100 |
| Feb 17, 2025 | 1,104.00 | 1,104.00 | 1,091.00 | 1,096.00 | 1,096.00 | 2,700 |
| Feb 14, 2025 | 1,101.00 | 1,101.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,900 |
| Feb 13, 2025 | 1,097.00 | 1,113.00 | 1,097.00 | 1,101.00 | 1,101.00 | 10,000 |
| Feb 12, 2025 | 1,113.00 | 1,113.00 | 1,097.00 | 1,097.00 | 1,097.00 | 800 |
| Feb 10, 2025 | 1,098.00 | 1,118.00 | 1,092.00 | 1,118.00 | 1,118.00 | 4,100 |
| Feb 7, 2025 | 1,104.00 | 1,110.00 | 1,104.00 | 1,105.00 | 1,105.00 | 1,400 |
| Feb 6, 2025 | 1,094.00 | 1,108.00 | 1,094.00 | 1,104.00 | 1,104.00 | 3,500 |
| Feb 5, 2025 | 1,117.00 | 1,120.00 | 1,110.00 | 1,119.00 | 1,119.00 | 1,600 |
| Feb 4, 2025 | 1,085.00 | 1,119.00 | 1,085.00 | 1,117.00 | 1,117.00 | 10,300 |
| Feb 3, 2025 | 1,097.00 | 1,097.00 | 1,081.00 | 1,085.00 | 1,085.00 | 4,300 |
| Jan 31, 2025 | 1,065.00 | 1,083.00 | 1,065.00 | 1,083.00 | 1,083.00 | 58,800 |
| Jan 30, 2025 | 1,060.00 | 1,064.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,900 |
| Jan 29, 2025 | 1,058.00 | 1,064.00 | 1,058.00 | 1,064.00 | 1,064.00 | 1,800 |
| Jan 28, 2025 | 1,073.00 | 1,073.00 | 1,061.00 | 1,061.00 | 1,061.00 | 5,400 |
| Jan 27, 2025 | 1,058.00 | 1,065.00 | 1,058.00 | 1,064.00 | 1,064.00 | 1,900 |
| Jan 24, 2025 | 1,067.00 | 1,067.00 | 1,063.00 | 1,063.00 | 1,063.00 | 800 |
| Jan 23, 2025 | 1,069.00 | 1,069.00 | 1,051.00 | 1,067.00 | 1,067.00 | 3,100 |
| Jan 22, 2025 | 1,065.00 | 1,066.00 | 1,061.00 | 1,065.00 | 1,065.00 | 2,100 |
| Jan 21, 2025 | 1,069.00 | 1,069.00 | 1,050.00 | 1,064.00 | 1,064.00 | 3,200 |
| Jan 20, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,069.00 | 1,069.00 | 2,000 |
| Jan 17, 2025 | 1,074.00 | 1,074.00 | 1,064.00 | 1,069.00 | 1,069.00 | 1,000 |
| Jan 16, 2025 | 1,078.00 | 1,081.00 | 1,073.00 | 1,074.00 | 1,074.00 | 1,500 |
| Jan 15, 2025 | 1,079.00 | 1,081.00 | 1,079.00 | 1,081.00 | 1,081.00 | 1,400 |
| Jan 14, 2025 | 1,080.00 | 1,082.00 | 1,080.00 | 1,081.00 | 1,081.00 | 2,200 |
| Jan 10, 2025 | 1,081.00 | 1,082.00 | 1,070.00 | 1,076.00 | 1,076.00 | 3,000 |
| Jan 9, 2025 | 1,094.00 | 1,094.00 | 1,082.00 | 1,085.00 | 1,085.00 | 1,400 |
| Jan 8, 2025 | 1,099.00 | 1,099.00 | 1,082.00 | 1,094.00 | 1,094.00 | 2,500 |
| Jan 7, 2025 | 1,087.00 | 1,097.00 | 1,087.00 | 1,092.00 | 1,092.00 | 1,800 |
| Jan 6, 2025 | 1,100.00 | 1,100.00 | 1,082.00 | 1,086.00 | 1,086.00 | 4,500 |
| Dec 30, 2024 | 1,086.00 | 1,104.00 | 1,082.00 | 1,082.00 | 1,082.00 | 6,000 |
| Dec 27, 2024 | 36 Dividend | |||||
| Dec 27, 2024 | 1,102.00 | 1,108.00 | 1,078.00 | 1,080.00 | 1,080.00 | 28,800 |
| Dec 26, 2024 | 1,139.00 | 1,163.00 | 1,139.00 | 1,146.00 | 1,110.00 | 28,300 |
| Dec 25, 2024 | 1,136.00 | 1,139.00 | 1,133.00 | 1,135.00 | 1,099.35 | 3,300 |
| Dec 24, 2024 | 1,147.00 | 1,147.00 | 1,134.00 | 1,136.00 | 1,100.31 | 3,100 |
| Dec 23, 2024 | 1,146.00 | 1,150.00 | 1,141.00 | 1,141.00 | 1,105.16 | 7,500 |
| Dec 20, 2024 | 1,155.00 | 1,155.00 | 1,146.00 | 1,146.00 | 1,110.00 | 1,800 |
| Dec 19, 2024 | 1,152.00 | 1,158.00 | 1,150.00 | 1,155.00 | 1,118.72 | 5,600 |
| Dec 18, 2024 | 1,153.00 | 1,157.00 | 1,152.00 | 1,152.00 | 1,115.81 | 1,900 |
| Dec 17, 2024 | 1,174.00 | 1,174.00 | 1,151.00 | 1,154.00 | 1,117.75 | 5,500 |
| Dec 16, 2024 | 1,172.00 | 1,175.00 | 1,172.00 | 1,173.00 | 1,136.15 | 900 |
| Dec 13, 2024 | 1,200.00 | 1,200.00 | 1,162.00 | 1,172.00 | 1,135.18 | 6,700 |
| Dec 12, 2024 | 1,183.00 | 1,203.00 | 1,174.00 | 1,200.00 | 1,162.30 | 20,400 |
| Dec 11, 2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,153.00 | 1,116.78 | 4,600 |
| Dec 10, 2024 | 1,158.00 | 1,167.00 | 1,158.00 | 1,160.00 | 1,123.56 | 2,200 |
| Dec 9, 2024 | 1,157.00 | 1,160.00 | 1,145.00 | 1,158.00 | 1,121.62 | 7,800 |
| Dec 6, 2024 | 1,170.00 | 1,170.00 | 1,157.00 | 1,157.00 | 1,120.65 | 12,200 |
| Dec 5, 2024 | 1,164.00 | 1,168.00 | 1,160.00 | 1,167.00 | 1,130.34 | 3,400 |
| Dec 4, 2024 | 1,171.00 | 1,171.00 | 1,156.00 | 1,165.00 | 1,128.40 | 7,400 |
| Dec 3, 2024 | 1,172.00 | 1,175.00 | 1,160.00 | 1,171.00 | 1,134.21 | 5,400 |
| Dec 2, 2024 | 1,175.00 | 1,175.00 | 1,159.00 | 1,163.00 | 1,126.47 | 11,200 |
| Nov 29, 2024 | 1,173.00 | 1,175.00 | 1,162.00 | 1,167.00 | 1,130.34 | 14,900 |
| Nov 28, 2024 | 1,163.00 | 1,177.00 | 1,163.00 | 1,170.00 | 1,133.25 | 2,400 |
| Nov 27, 2024 | 1,161.00 | 1,176.00 | 1,161.00 | 1,167.00 | 1,130.34 | 1,400 |
| Nov 26, 2024 | 1,185.00 | 1,185.00 | 1,165.00 | 1,171.00 | 1,134.21 | 4,400 |
| Nov 25, 2024 | 1,171.00 | 1,182.00 | 1,167.00 | 1,167.00 | 1,130.34 | 3,500 |
| Nov 22, 2024 | 1,175.00 | 1,177.00 | 1,170.00 | 1,171.00 | 1,134.21 | 1,600 |
| Nov 21, 2024 | 1,185.00 | 1,185.00 | 1,173.00 | 1,175.00 | 1,138.09 | 900 |
| Nov 20, 2024 | 1,166.00 | 1,185.00 | 1,159.00 | 1,185.00 | 1,147.77 | 6,100 |
| Nov 19, 2024 | 1,165.00 | 1,170.00 | 1,162.00 | 1,164.00 | 1,127.43 | 2,200 |
| Nov 18, 2024 | 1,168.00 | 1,170.00 | 1,166.00 | 1,166.00 | 1,129.37 | 2,800 |
| Nov 15, 2024 | 1,161.00 | 1,173.00 | 1,156.00 | 1,165.00 | 1,128.40 | 3,200 |
| Nov 14, 2024 | 1,163.00 | 1,163.00 | 1,147.00 | 1,156.00 | 1,119.69 | 2,000 |
| Nov 13, 2024 | 1,166.00 | 1,166.00 | 1,142.00 | 1,142.00 | 1,106.13 | 2,200 |
| Nov 12, 2024 | 1,172.00 | 1,172.00 | 1,158.00 | 1,166.00 | 1,129.37 | 2,900 |
| Nov 11, 2024 | 1,186.00 | 1,186.00 | 1,157.00 | 1,170.00 | 1,133.25 | 2,900 |
| Nov 8, 2024 | 1,189.00 | 1,189.00 | 1,149.00 | 1,168.00 | 1,131.31 | 4,000 |
| Nov 7, 2024 | 1,154.00 | 1,183.00 | 1,147.00 | 1,173.00 | 1,136.15 | 5,300 |
| Nov 6, 2024 | 1,152.00 | 1,152.00 | 1,145.00 | 1,149.00 | 1,112.91 | 2,000 |
| Nov 5, 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,115.81 | 400 |
| Nov 1, 2024 | 1,155.00 | 1,160.00 | 1,143.00 | 1,152.00 | 1,115.81 | 2,700 |
| Oct 31, 2024 | 1,154.00 | 1,159.00 | 1,154.00 | 1,159.00 | 1,122.59 | 1,700 |
| Oct 30, 2024 | 1,149.00 | 1,156.00 | 1,149.00 | 1,155.00 | 1,118.72 | 1,400 |
| Oct 29, 2024 | 1,148.00 | 1,151.00 | 1,141.00 | 1,147.00 | 1,110.97 | 2,100 |
| Oct 28, 2024 | 1,144.00 | 1,148.00 | 1,128.00 | 1,148.00 | 1,111.94 | 2,700 |
| Oct 25, 2024 | 1,152.00 | 1,152.00 | 1,122.00 | 1,134.00 | 1,098.38 | 13,300 |
| Oct 24, 2024 | 1,154.00 | 1,158.00 | 1,151.00 | 1,152.00 | 1,115.81 | 2,500 |
| Oct 23, 2024 | 1,163.00 | 1,163.00 | 1,154.00 | 1,154.00 | 1,117.75 | 4,500 |
| Oct 22, 2024 | 1,170.00 | 1,170.00 | 1,163.00 | 1,163.00 | 1,126.47 | 2,600 |
| Oct 21, 2024 | 1,182.00 | 1,183.00 | 1,166.00 | 1,166.00 | 1,129.37 | 6,300 |
| Oct 18, 2024 | 1,200.00 | 1,200.00 | 1,182.00 | 1,188.00 | 1,150.68 | 4,700 |
| Oct 17, 2024 | 1,225.00 | 1,225.00 | 1,206.00 | 1,213.00 | 1,174.90 | 28,800 |
| Oct 16, 2024 | 1,194.00 | 1,229.00 | 1,194.00 | 1,225.00 | 1,186.52 | 24,000 |
| Oct 15, 2024 | 1,151.00 | 1,191.00 | 1,151.00 | 1,190.00 | 1,152.62 | 19,300 |
| Oct 11, 2024 | 1,153.00 | 1,153.00 | 1,149.00 | 1,151.00 | 1,114.84 | 1,700 |
| Oct 10, 2024 | 1,157.00 | 1,160.00 | 1,152.00 | 1,152.00 | 1,115.81 | 1,600 |
| Oct 9, 2024 | 1,169.00 | 1,169.00 | 1,155.00 | 1,155.00 | 1,118.72 | 7,400 |
| Oct 8, 2024 | 1,176.00 | 1,176.00 | 1,164.00 | 1,164.00 | 1,127.43 | 14,700 |
| Oct 7, 2024 | 1,175.00 | 1,175.00 | 1,143.00 | 1,164.00 | 1,127.43 | 21,800 |
| Oct 4, 2024 | 1,143.00 | 1,159.00 | 1,134.00 | 1,159.00 | 1,122.59 | 17,300 |
| Oct 3, 2024 | 1,137.00 | 1,140.00 | 1,127.00 | 1,140.00 | 1,104.19 | 4,600 |
| Oct 2, 2024 | 1,121.00 | 1,132.00 | 1,119.00 | 1,132.00 | 1,096.44 | 6,000 |
| Oct 1, 2024 | 1,127.00 | 1,128.00 | 1,115.00 | 1,120.00 | 1,084.82 | 7,900 |
| Sep 30, 2024 | 1,115.00 | 1,120.00 | 1,106.00 | 1,112.00 | 1,077.07 | 6,700 |
| Sep 27, 2024 | 1,114.00 | 1,117.00 | 1,102.00 | 1,105.00 | 1,070.29 | 3,000 |
| Sep 26, 2024 | 1,115.00 | 1,117.00 | 1,104.00 | 1,114.00 | 1,079.01 | 5,100 |
| Sep 25, 2024 | 1,115.00 | 1,115.00 | 1,102.00 | 1,115.00 | 1,079.97 | 3,600 |
| Sep 24, 2024 | 1,116.00 | 1,116.00 | 1,103.00 | 1,115.00 | 1,079.97 | 2,800 |
| Sep 20, 2024 | 1,100.00 | 1,116.00 | 1,100.00 | 1,116.00 | 1,080.94 | 6,100 |
| Sep 19, 2024 | 1,098.00 | 1,105.00 | 1,087.00 | 1,097.00 | 1,062.54 | 9,700 |
| Sep 18, 2024 | 1,085.00 | 1,103.00 | 1,085.00 | 1,098.00 | 1,063.51 | 2,000 |
| Sep 17, 2024 | 1,094.00 | 1,096.00 | 1,085.00 | 1,085.00 | 1,050.92 | 4,400 |
| Sep 13, 2024 | 1,098.00 | 1,098.00 | 1,080.00 | 1,086.00 | 1,051.88 | 3,500 |
| Sep 12, 2024 | 1,105.00 | 1,106.00 | 1,088.00 | 1,098.00 | 1,063.51 | 1,200 |
| Sep 11, 2024 | 1,104.00 | 1,104.00 | 1,087.00 | 1,088.00 | 1,053.82 | 4,800 |
| Sep 10, 2024 | 1,116.00 | 1,120.00 | 1,102.00 | 1,102.00 | 1,067.38 | 6,000 |
| Sep 9, 2024 | 1,112.00 | 1,121.00 | 1,091.00 | 1,115.00 | 1,079.97 | 5,700 |
| Sep 6, 2024 | 1,125.00 | 1,144.00 | 1,113.00 | 1,133.00 | 1,097.41 | 24,700 |
| Sep 5, 2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,113.00 | 1,078.04 | 11,800 |
| Sep 4, 2024 | 1,115.00 | 1,115.00 | 1,082.00 | 1,095.00 | 1,060.60 | 14,400 |
| Sep 3, 2024 | 1,104.00 | 1,120.00 | 1,096.00 | 1,120.00 | 1,084.82 | 9,900 |
| Sep 2, 2024 | 1,117.00 | 1,117.00 | 1,090.00 | 1,093.00 | 1,058.66 | 6,900 |
| Aug 30, 2024 | 1,115.00 | 1,122.00 | 1,095.00 | 1,100.00 | 1,065.45 | 9,600 |
| Aug 29, 2024 | 1,074.00 | 1,120.00 | 1,072.00 | 1,115.00 | 1,079.97 | 24,600 |
| Aug 28, 2024 | 1,077.00 | 1,077.00 | 1,067.00 | 1,070.00 | 1,036.39 | 5,300 |
| Aug 27, 2024 | 1,065.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,041.23 | 6,300 |
| Aug 26, 2024 | 1,057.00 | 1,067.00 | 1,056.00 | 1,064.00 | 1,030.58 | 5,300 |
| Aug 23, 2024 | 1,058.00 | 1,060.00 | 1,051.00 | 1,057.00 | 1,023.80 | 4,000 |
| Aug 22, 2024 | 1,059.00 | 1,060.00 | 1,054.00 | 1,057.00 | 1,023.80 | 3,200 |
| Aug 21, 2024 | 1,061.00 | 1,061.00 | 1,055.00 | 1,058.00 | 1,024.76 | 1,800 |
| Aug 20, 2024 | 1,060.00 | 1,065.00 | 1,056.00 | 1,061.00 | 1,027.67 | 4,600 |
| Aug 19, 2024 | 1,058.00 | 1,069.00 | 1,055.00 | 1,059.00 | 1,025.73 | 5,800 |
| Aug 16, 2024 | 1,068.00 | 1,068.00 | 1,054.00 | 1,058.00 | 1,024.76 | 5,300 |
| Aug 15, 2024 | 1,060.00 | 1,070.00 | 1,050.00 | 1,062.00 | 1,028.64 | 6,500 |
| Aug 14, 2024 | 1,047.00 | 1,071.00 | 1,047.00 | 1,060.00 | 1,026.70 | 19,100 |
| Aug 13, 2024 | 1,037.00 | 1,055.00 | 1,037.00 | 1,046.00 | 1,013.14 | 21,900 |
| Aug 9, 2024 | 1,027.00 | 1,032.00 | 1,019.00 | 1,019.00 | 986.99 | 11,400 |
| Aug 8, 2024 | 1,024.00 | 1,029.00 | 1,010.00 | 1,024.00 | 991.83 | 7,000 |
| Aug 7, 2024 | 967.00 | 1,016.00 | 961.00 | 1,010.00 | 978.27 | 26,100 |
| Aug 6, 2024 | 960.00 | 1,004.00 | 960.00 | 986.00 | 955.03 | 34,300 |
| Aug 5, 2024 | 994.00 | 1,000.00 | 888.00 | 888.00 | 860.10 | 22,800 |
| Aug 2, 2024 | 1,013.00 | 1,019.00 | 990.00 | 998.00 | 966.65 | 11,200 |
| Aug 1, 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 987.96 | 7,500 |
| Jul 31, 2024 | 1,030.00 | 1,036.00 | 1,028.00 | 1,036.00 | 1,003.46 | 2,800 |
| Jul 30, 2024 | 1,026.00 | 1,036.00 | 1,025.00 | 1,030.00 | 997.64 | 5,400 |
| Jul 29, 2024 | 1,031.00 | 1,038.00 | 1,028.00 | 1,035.00 | 1,002.49 | 3,600 |
| Jul 26, 2024 | 1,027.00 | 1,033.00 | 1,026.00 | 1,031.00 | 998.61 | 1,900 |
| Jul 25, 2024 | 1,024.00 | 1,040.00 | 1,024.00 | 1,027.00 | 994.74 | 5,400 |
| Jul 24, 2024 | 1,028.00 | 1,032.00 | 1,022.00 | 1,031.00 | 998.61 | 4,300 |
| Jul 23, 2024 | 1,022.00 | 1,039.00 | 1,022.00 | 1,028.00 | 995.71 | 4,400 |
| Jul 22, 2024 | 1,041.00 | 1,043.00 | 1,039.00 | 1,040.00 | 1,007.33 | 2,100 |
| Jul 19, 2024 | 1,031.00 | 1,040.00 | 1,031.00 | 1,040.00 | 1,007.33 | 2,800 |
| Jul 18, 2024 | 1,040.00 | 1,046.00 | 1,039.00 | 1,039.00 | 1,006.36 | 1,700 |
| Jul 17, 2024 | 1,045.00 | 1,048.00 | 1,012.00 | 1,043.00 | 1,010.24 | 7,400 |
| Jul 16, 2024 | 1,037.00 | 1,046.00 | 1,032.00 | 1,046.00 | 1,013.14 | 2,600 |
| Jul 12, 2024 | 1,041.00 | 1,044.00 | 1,037.00 | 1,037.00 | 1,004.42 | 1,900 |
| Jul 11, 2024 | 1,040.00 | 1,042.00 | 1,034.00 | 1,034.00 | 1,001.52 | 2,100 |
| Jul 10, 2024 | 1,039.00 | 1,045.00 | 1,038.00 | 1,040.00 | 1,007.33 | 1,500 |
| Jul 9, 2024 | 1,040.00 | 1,043.00 | 1,033.00 | 1,042.00 | 1,009.27 | 1,800 |
| Jul 8, 2024 | 1,037.00 | 1,044.00 | 1,035.00 | 1,041.00 | 1,008.30 | 1,300 |
| Jul 5, 2024 | 1,040.00 | 1,045.00 | 1,039.00 | 1,039.00 | 1,006.36 | 1,600 |
| Jul 4, 2024 | 1,045.00 | 1,045.00 | 1,036.00 | 1,043.00 | 1,010.24 | 3,100 |
| Jul 3, 2024 | 1,042.00 | 1,050.00 | 1,025.00 | 1,046.00 | 1,013.14 | 2,500 |
| Jul 2, 2024 | 1,043.00 | 1,048.00 | 1,042.00 | 1,043.00 | 1,010.24 | 1,200 |
| Jul 1, 2024 | 1,046.00 | 1,049.00 | 1,037.00 | 1,043.00 | 1,010.24 | 3,900 |
| Jun 28, 2024 | 1,053.00 | 1,053.00 | 1,035.00 | 1,044.00 | 1,011.20 | 4,900 |
| Jun 27, 2024 | 14 Dividend | |||||
| Jun 27, 2024 | 1,050.00 | 1,058.00 | 1,020.00 | 1,044.00 | 1,011.20 | 104,800 |
| Jun 26, 2024 | 1,038.00 | 1,040.00 | 1,025.00 | 1,039.00 | 992.80 | 5,100 |
| Jun 25, 2024 | 1,030.00 | 1,040.00 | 1,023.00 | 1,039.00 | 992.80 | 9,200 |
| Jun 24, 2024 | 1,019.00 | 1,023.00 | 1,016.00 | 1,022.00 | 976.56 | 3,200 |
| Jun 21, 2024 | 1,016.00 | 1,024.00 | 1,015.00 | 1,024.00 | 978.47 | 1,000 |
| Jun 20, 2024 | 1,023.00 | 1,026.00 | 973.00 | 1,018.00 | 972.73 | 8,100 |
| Jun 19, 2024 | 1,021.00 | 1,034.00 | 1,021.00 | 1,027.00 | 981.33 | 2,300 |
| Jun 18, 2024 | 1,022.00 | 1,040.00 | 1,021.00 | 1,021.00 | 975.60 | 7,900 |
| Jun 17, 2024 | 1,018.00 | 1,028.00 | 1,018.00 | 1,026.00 | 980.38 | 2,900 |
| Jun 14, 2024 | 1,019.00 | 1,024.00 | 1,015.00 | 1,019.00 | 973.69 | 3,600 |
| Jun 13, 2024 | 1,021.00 | 1,028.00 | 1,020.00 | 1,024.00 | 978.47 | 2,600 |
| Jun 12, 2024 | 1,025.00 | 1,036.00 | 1,018.00 | 1,021.00 | 975.60 | 5,200 |
| Jun 11, 2024 | 1,038.00 | 1,040.00 | 1,024.00 | 1,024.00 | 978.47 | 2,900 |
| Jun 10, 2024 | 1,035.00 | 1,038.00 | 1,022.00 | 1,029.00 | 983.25 | 4,600 |
| Jun 7, 2024 | 1,049.00 | 1,050.00 | 1,018.00 | 1,034.00 | 988.02 | 75,900 |
| Jun 6, 2024 | 1,012.00 | 1,012.00 | 1,005.00 | 1,006.00 | 961.27 | 2,700 |
| Jun 5, 2024 | 1,003.00 | 1,010.00 | 1,003.00 | 1,006.00 | 961.27 | 1,600 |
| Jun 4, 2024 | 1,010.00 | 1,012.00 | 1,003.00 | 1,007.00 | 962.22 | 1,900 |
| Jun 3, 2024 | 1,012.00 | 1,015.00 | 1,007.00 | 1,007.00 | 962.22 | 6,700 |
| May 31, 2024 | 997.00 | 1,007.00 | 997.00 | 1,006.00 | 961.27 | 6,900 |
| May 30, 2024 | 990.00 | 999.00 | 988.00 | 995.00 | 950.76 | 3,700 |
| May 29, 2024 | 999.00 | 999.00 | 982.00 | 997.00 | 952.67 | 5,700 |
| May 28, 2024 | 993.00 | 998.00 | 993.00 | 996.00 | 951.71 | 1,900 |
| May 27, 2024 | 985.00 | 993.00 | 985.00 | 993.00 | 948.85 | 1,400 |
Related Tickers
METROPOLIS.NS Metropolis Healthcare Limited
1,669.80
+0.69%
SYNGENE.NS Syngene International Limited
654.15
+0.62%
LALPATHLAB.NS Dr. Lal PathLabs Limited
2,848.80
-0.53%
VIJAYA.NS Vijaya Diagnostic Centre Limited
955.20
+2.07%
SHC Sotera Health Company
12.43
+2.22%
MYGN Myriad Genetics, Inc.
4.1500
+6.14%
VCYT Veracyte, Inc.
27.97
+2.98%
NEOG Neogen Corporation
6.15
+1.49%
RDNT RadNet, Inc.
56.68
+0.12%
TWST Twist Bioscience Corporation
29.41
+4.07%