NSE - Delayed Quote INR
Black Box Limited (BBOX.NS)
386.65
+1.70
+(0.44%)
At close: May 9 at 3:30:00 PM GMT+5:30
Currency in INR 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 9, 2025 | 373.90 | 391.00 | 372.15 | 386.65 | 386.65 | 182,263 |
| May 8, 2025 | 397.50 | 404.00 | 380.60 | 384.95 | 384.95 | 221,251 |
| May 7, 2025 | 384.00 | 399.00 | 379.40 | 397.15 | 397.15 | 249,584 |
| May 6, 2025 | 409.00 | 410.80 | 387.00 | 390.25 | 390.25 | 350,269 |
| May 5, 2025 | 378.00 | 409.45 | 376.20 | 406.60 | 406.60 | 600,518 |
| May 2, 2025 | 373.15 | 384.30 | 364.90 | 373.75 | 373.75 | 159,293 |
| Apr 30, 2025 | 390.25 | 390.95 | 369.30 | 373.15 | 373.15 | 200,842 |
| Apr 29, 2025 | 397.80 | 401.70 | 386.35 | 389.80 | 389.80 | 340,576 |
| Apr 28, 2025 | 409.00 | 410.95 | 391.00 | 395.35 | 395.35 | 288,275 |
| Apr 25, 2025 | 451.60 | 451.60 | 390.00 | 403.25 | 403.25 | 1,615,148 |
| Apr 24, 2025 | 385.45 | 422.95 | 381.95 | 422.95 | 422.95 | 1,011,354 |
| Apr 23, 2025 | 384.70 | 394.45 | 377.05 | 384.50 | 384.50 | 312,899 |
| Apr 22, 2025 | 383.00 | 388.40 | 374.00 | 379.35 | 379.35 | 241,574 |
| Apr 21, 2025 | 378.00 | 394.65 | 357.35 | 381.55 | 381.55 | 396,090 |
| Apr 17, 2025 | 367.35 | 372.00 | 359.00 | 364.90 | 364.90 | 189,666 |
| Apr 16, 2025 | 368.90 | 373.70 | 359.95 | 367.35 | 367.35 | 159,470 |
| Apr 15, 2025 | 350.00 | 369.95 | 347.40 | 365.15 | 365.15 | 252,531 |
| Apr 11, 2025 | 338.40 | 344.85 | 332.20 | 340.45 | 340.45 | 162,874 |
| Apr 9, 2025 | 347.95 | 347.95 | 320.85 | 326.70 | 326.70 | 232,947 |
| Apr 8, 2025 | 354.40 | 357.75 | 340.05 | 345.30 | 345.30 | 242,446 |
| Apr 7, 2025 | 331.00 | 344.90 | 330.60 | 341.70 | 341.70 | 302,225 |
| Apr 4, 2025 | 401.35 | 405.90 | 367.30 | 367.30 | 367.30 | 1,156,388 |
| Apr 3, 2025 | 367.90 | 386.60 | 364.25 | 386.60 | 386.60 | 110,190 |
| Apr 2, 2025 | 379.00 | 380.05 | 360.10 | 368.20 | 368.20 | 231,117 |
| Apr 1, 2025 | 361.95 | 373.00 | 361.95 | 370.40 | 370.40 | 199,218 |
| Mar 28, 2025 | 373.00 | 373.90 | 355.50 | 360.25 | 360.25 | 205,028 |
| Mar 27, 2025 | 355.10 | 368.00 | 350.60 | 365.00 | 365.00 | 364,990 |
| Mar 26, 2025 | 366.55 | 370.20 | 355.00 | 356.15 | 356.15 | 246,313 |
| Mar 25, 2025 | 373.95 | 377.00 | 360.70 | 366.55 | 366.55 | 515,574 |
| Mar 24, 2025 | 364.95 | 377.50 | 355.40 | 370.20 | 370.20 | 745,984 |
| Mar 21, 2025 | 349.00 | 374.85 | 340.45 | 359.55 | 359.55 | 642,316 |
| Mar 20, 2025 | 355.15 | 364.60 | 349.00 | 358.35 | 358.35 | 347,433 |
| Mar 19, 2025 | 354.95 | 366.70 | 345.15 | 352.85 | 352.85 | 888,066 |
| Mar 18, 2025 | 332.65 | 332.65 | 332.65 | 332.65 | 332.65 | - |
| Mar 17, 2025 | 333.50 | 344.40 | 326.35 | 332.65 | 332.65 | 228,943 |
| Mar 13, 2025 | 340.05 | 345.15 | 329.00 | 332.10 | 332.10 | 255,971 |
| Mar 12, 2025 | 344.50 | 355.10 | 336.35 | 338.35 | 338.35 | 226,908 |
| Mar 11, 2025 | 353.70 | 360.00 | 339.25 | 348.35 | 348.35 | 292,265 |
| Mar 10, 2025 | 379.00 | 389.70 | 353.70 | 357.10 | 357.10 | 397,301 |
| Mar 7, 2025 | 354.50 | 372.15 | 353.10 | 372.15 | 372.15 | 207,399 |
| Mar 6, 2025 | 352.65 | 359.65 | 348.20 | 354.45 | 354.45 | 179,548 |
| Mar 5, 2025 | 353.40 | 364.20 | 337.60 | 350.30 | 350.30 | 547,384 |
| Mar 4, 2025 | 337.30 | 364.00 | 337.30 | 346.90 | 346.90 | 427,008 |
| Mar 3, 2025 | 373.30 | 376.15 | 354.20 | 354.20 | 354.20 | 359,257 |
| Feb 28, 2025 | 389.95 | 389.95 | 372.80 | 372.80 | 372.80 | 715,839 |
| Feb 27, 2025 | 425.25 | 425.25 | 392.40 | 392.40 | 392.40 | 184,968 |
| Feb 25, 2025 | 423.50 | 431.80 | 411.00 | 413.05 | 413.05 | 165,417 |
| Feb 24, 2025 | 408.40 | 433.25 | 401.75 | 423.50 | 423.50 | 256,833 |
| Feb 21, 2025 | 454.65 | 454.65 | 422.90 | 422.90 | 422.90 | 236,295 |
| Feb 20, 2025 | 448.70 | 460.90 | 441.00 | 445.15 | 445.15 | 237,661 |
| Feb 19, 2025 | 432.00 | 455.05 | 424.00 | 448.15 | 448.15 | 191,185 |
| Feb 18, 2025 | 466.65 | 470.80 | 444.40 | 444.40 | 444.40 | 139,694 |
| Feb 17, 2025 | 443.50 | 474.00 | 443.50 | 467.75 | 467.75 | 234,847 |
| Feb 14, 2025 | 475.15 | 486.55 | 453.85 | 454.50 | 454.50 | 180,653 |
| Feb 13, 2025 | 502.90 | 506.10 | 472.55 | 477.70 | 477.70 | 189,149 |
| Feb 12, 2025 | 485.50 | 504.90 | 484.50 | 495.75 | 495.75 | 376,491 |
| Feb 11, 2025 | 503.85 | 510.00 | 480.50 | 485.50 | 485.50 | 166,119 |
| Feb 10, 2025 | 518.40 | 521.00 | 485.10 | 500.85 | 500.85 | 230,484 |
| Feb 7, 2025 | 509.50 | 520.00 | 490.10 | 510.60 | 510.60 | 124,192 |
| Feb 6, 2025 | 510.00 | 514.80 | 500.05 | 507.05 | 507.05 | 95,873 |
| Feb 5, 2025 | 499.90 | 509.45 | 496.65 | 504.40 | 504.40 | 123,038 |
| Feb 4, 2025 | 501.00 | 525.20 | 479.00 | 496.30 | 496.30 | 602,006 |
| Feb 3, 2025 | 510.25 | 520.10 | 499.55 | 500.20 | 500.20 | 218,728 |
| Feb 1, 2025 | 525.00 | 530.00 | 518.00 | 525.80 | 525.80 | 115,856 |
| Jan 31, 2025 | 508.10 | 523.80 | 503.20 | 515.20 | 515.20 | 421,520 |
| Jan 30, 2025 | 548.05 | 558.45 | 527.90 | 527.90 | 527.90 | 749,785 |
| Jan 29, 2025 | 563.30 | 587.00 | 555.00 | 555.65 | 555.65 | 763,790 |
| Jan 28, 2025 | 588.00 | 601.95 | 584.20 | 584.20 | 584.20 | 260,684 |
| Jan 27, 2025 | 647.00 | 647.00 | 614.95 | 614.95 | 614.95 | 131,622 |
| Jan 24, 2025 | 641.00 | 656.00 | 626.50 | 647.30 | 647.30 | 526,291 |
| Jan 23, 2025 | 619.90 | 641.10 | 609.60 | 639.65 | 639.65 | 316,622 |
| Jan 22, 2025 | 635.00 | 641.95 | 601.35 | 610.60 | 610.60 | 233,391 |
| Jan 21, 2025 | 658.00 | 677.75 | 628.10 | 633.00 | 633.00 | 355,250 |
| Jan 20, 2025 | 628.90 | 645.50 | 606.15 | 645.50 | 645.50 | 771,043 |
| Jan 17, 2025 | 631.00 | 631.00 | 603.00 | 614.80 | 614.80 | 132,226 |
| Jan 16, 2025 | 629.80 | 630.95 | 615.00 | 627.15 | 627.15 | 86,334 |
| Jan 15, 2025 | 621.95 | 630.45 | 603.05 | 614.95 | 614.95 | 116,192 |
| Jan 14, 2025 | 595.00 | 621.95 | 588.00 | 616.25 | 616.25 | 149,359 |
| Jan 13, 2025 | 611.00 | 648.10 | 587.70 | 598.50 | 598.50 | 515,320 |
| Jan 10, 2025 | 653.95 | 656.00 | 612.50 | 617.25 | 617.25 | 203,649 |
| Jan 9, 2025 | 664.80 | 672.95 | 640.00 | 644.35 | 644.35 | 121,399 |
| Jan 8, 2025 | 657.90 | 674.95 | 634.55 | 665.55 | 665.55 | 292,961 |
| Jan 7, 2025 | 636.05 | 663.25 | 621.75 | 654.90 | 654.90 | 175,949 |
| Jan 6, 2025 | 660.05 | 676.00 | 631.65 | 631.70 | 631.70 | 253,685 |
| Jan 3, 2025 | 675.70 | 688.00 | 660.00 | 664.90 | 664.90 | 146,754 |
| Jan 2, 2025 | 679.00 | 696.45 | 670.35 | 675.25 | 675.25 | 199,550 |
| Jan 1, 2025 | 659.80 | 681.15 | 652.10 | 676.15 | 676.15 | 406,015 |
| Dec 31, 2024 | 651.30 | 653.70 | 647.05 | 648.75 | 648.75 | 93,662 |
| Dec 30, 2024 | 646.25 | 651.00 | 641.80 | 648.90 | 648.90 | 163,911 |
| Dec 27, 2024 | 635.80 | 658.80 | 629.55 | 643.65 | 643.65 | 173,541 |
| Dec 26, 2024 | 632.00 | 634.95 | 613.25 | 629.55 | 629.55 | 166,032 |
| Dec 24, 2024 | 666.05 | 673.25 | 634.05 | 634.05 | 634.05 | 216,436 |
| Dec 23, 2024 | 656.45 | 679.70 | 644.05 | 667.40 | 667.40 | 368,962 |
| Dec 20, 2024 | 684.80 | 689.00 | 647.35 | 647.35 | 647.35 | 269,929 |
| Dec 19, 2024 | 664.95 | 694.80 | 661.05 | 681.40 | 681.40 | 145,791 |
| Dec 18, 2024 | 697.30 | 699.40 | 675.60 | 680.95 | 680.95 | 135,403 |
| Dec 17, 2024 | 697.90 | 707.00 | 685.25 | 691.70 | 691.70 | 234,618 |
| Dec 16, 2024 | 691.95 | 695.85 | 673.15 | 693.75 | 693.75 | 308,812 |
| Dec 13, 2024 | 654.75 | 696.45 | 646.85 | 693.75 | 693.75 | 551,442 |
| Dec 12, 2024 | 707.75 | 707.75 | 660.65 | 663.30 | 663.30 | 270,282 |
| Dec 11, 2024 | 694.55 | 700.00 | 682.05 | 695.40 | 695.40 | 148,351 |
| Dec 10, 2024 | 706.00 | 709.00 | 691.50 | 694.95 | 694.95 | 236,987 |
| Dec 9, 2024 | 694.70 | 714.80 | 687.00 | 704.20 | 704.20 | 527,347 |
| Dec 6, 2024 | 683.95 | 696.50 | 672.75 | 684.95 | 684.95 | 299,773 |
| Dec 5, 2024 | 697.25 | 701.00 | 671.00 | 679.30 | 679.30 | 346,773 |
| Dec 4, 2024 | 679.00 | 708.55 | 676.00 | 692.75 | 692.75 | 897,284 |
| Dec 3, 2024 | 675.35 | 689.45 | 663.15 | 675.50 | 675.50 | 801,194 |
| Dec 2, 2024 | 637.00 | 660.35 | 633.10 | 660.35 | 660.35 | 1,021,285 |
| Nov 29, 2024 | 603.95 | 632.85 | 595.80 | 628.95 | 628.95 | 749,159 |
| Nov 28, 2024 | 604.00 | 614.30 | 590.05 | 602.75 | 602.75 | 491,911 |
| Nov 27, 2024 | 584.05 | 613.25 | 575.35 | 598.90 | 598.90 | 754,496 |
| Nov 26, 2024 | 568.00 | 591.65 | 563.40 | 584.05 | 584.05 | 327,321 |
| Nov 25, 2024 | 594.00 | 594.00 | 556.00 | 563.50 | 563.50 | 306,518 |
| Nov 22, 2024 | 618.00 | 618.20 | 565.50 | 569.05 | 569.05 | 441,726 |
| Nov 21, 2024 | 563.00 | 598.60 | 559.95 | 588.95 | 588.95 | 701,986 |
| Nov 19, 2024 | 584.80 | 606.25 | 565.00 | 571.00 | 571.00 | 1,056,936 |
| Nov 18, 2024 | 574.00 | 577.65 | 556.50 | 577.40 | 577.40 | 749,021 |
| Nov 14, 2024 | 531.15 | 554.10 | 522.05 | 550.15 | 550.15 | 261,282 |
| Nov 13, 2024 | 552.00 | 572.00 | 524.30 | 529.65 | 529.65 | 454,737 |
| Nov 12, 2024 | 579.00 | 594.00 | 546.35 | 551.90 | 551.90 | 630,020 |
| Nov 11, 2024 | 544.20 | 566.50 | 533.00 | 566.50 | 566.50 | 919,927 |
| Nov 8, 2024 | 550.80 | 550.80 | 527.55 | 539.55 | 539.55 | 303,254 |
| Nov 7, 2024 | 558.00 | 567.70 | 535.00 | 543.15 | 543.15 | 663,189 |
| Nov 6, 2024 | 544.40 | 549.70 | 531.85 | 549.70 | 549.70 | 668,070 |
| Nov 5, 2024 | 503.05 | 527.80 | 503.00 | 523.55 | 523.55 | 587,407 |
| Nov 4, 2024 | 504.95 | 509.95 | 490.00 | 502.70 | 502.70 | 251,319 |
| Nov 1, 2024 | 500.00 | 506.00 | 497.00 | 500.35 | 500.35 | 113,102 |
| Oct 31, 2024 | 478.90 | 495.05 | 476.05 | 487.40 | 487.40 | 117,557 |
| Oct 30, 2024 | 466.00 | 479.20 | 460.40 | 479.20 | 479.20 | 98,951 |
| Oct 29, 2024 | 454.95 | 459.70 | 447.10 | 456.40 | 456.40 | 55,942 |
| Oct 28, 2024 | 459.00 | 466.00 | 445.40 | 454.95 | 454.95 | 221,581 |
| Oct 25, 2024 | 477.80 | 477.80 | 446.75 | 450.00 | 450.00 | 168,424 |
| Oct 24, 2024 | 471.25 | 477.70 | 457.55 | 470.25 | 470.25 | 129,350 |
| Oct 23, 2024 | 450.30 | 487.85 | 450.30 | 474.65 | 474.65 | 267,614 |
| Oct 22, 2024 | 494.90 | 494.90 | 464.60 | 464.65 | 464.65 | 192,878 |
| Oct 21, 2024 | 522.00 | 522.00 | 484.80 | 489.05 | 489.05 | 295,926 |
| Oct 18, 2024 | 490.70 | 502.50 | 476.55 | 502.50 | 502.50 | 364,888 |
| Oct 17, 2024 | 470.05 | 490.00 | 468.20 | 478.60 | 478.60 | 250,033 |
| Oct 16, 2024 | 472.10 | 476.45 | 465.05 | 466.70 | 466.70 | 57,849 |
| Oct 15, 2024 | 484.00 | 485.65 | 470.00 | 470.85 | 470.85 | 87,294 |
| Oct 14, 2024 | 484.00 | 492.00 | 465.00 | 479.00 | 479.00 | 171,355 |
| Oct 11, 2024 | 489.90 | 494.00 | 474.00 | 484.35 | 484.35 | 106,626 |
| Oct 10, 2024 | 474.00 | 493.20 | 474.00 | 485.20 | 485.20 | 135,183 |
| Oct 9, 2024 | 478.90 | 484.95 | 467.05 | 472.15 | 472.15 | 123,743 |
| Oct 8, 2024 | 467.00 | 483.75 | 450.05 | 478.00 | 478.00 | 146,800 |
| Oct 7, 2024 | 483.25 | 500.00 | 466.75 | 473.30 | 473.30 | 216,555 |
| Oct 4, 2024 | 492.10 | 502.00 | 482.00 | 491.30 | 491.30 | 89,318 |
| Oct 3, 2024 | 495.10 | 504.85 | 490.00 | 499.15 | 499.15 | 166,171 |
| Oct 1, 2024 | 502.00 | 508.45 | 494.00 | 505.10 | 505.10 | 119,086 |
| Sep 30, 2024 | 500.00 | 512.00 | 491.00 | 500.80 | 500.80 | 247,052 |
| Sep 27, 2024 | 513.90 | 516.90 | 494.45 | 512.00 | 512.00 | 229,767 |
| Sep 26, 2024 | 526.55 | 530.00 | 504.60 | 513.90 | 513.90 | 234,493 |
| Sep 25, 2024 | 547.00 | 554.00 | 525.60 | 531.15 | 531.15 | 248,593 |
| Sep 24, 2024 | 530.00 | 548.20 | 520.00 | 545.65 | 545.65 | 653,279 |
| Sep 23, 2024 | 507.25 | 530.30 | 502.00 | 522.10 | 522.10 | 237,342 |
| Sep 20, 2024 | 494.45 | 508.00 | 494.15 | 505.15 | 505.15 | 115,402 |
| Sep 19, 2024 | 501.60 | 508.90 | 478.00 | 494.15 | 494.15 | 143,536 |
| Sep 18, 2024 | 512.95 | 515.00 | 495.00 | 501.60 | 501.60 | 75,192 |
| Sep 17, 2024 | 501.90 | 515.00 | 482.20 | 513.50 | 513.50 | 146,802 |
| Sep 16, 2024 | 505.00 | 515.00 | 487.00 | 503.75 | 503.75 | 135,738 |
| Sep 13, 2024 | 513.00 | 521.00 | 500.00 | 511.95 | 511.95 | 83,351 |
| Sep 12, 2024 | 517.75 | 524.40 | 486.95 | 510.20 | 510.20 | 119,435 |
| Sep 11, 2024 | 527.90 | 527.90 | 506.60 | 512.55 | 512.55 | 54,699 |
| Sep 10, 2024 | 511.00 | 529.00 | 511.00 | 521.95 | 521.95 | 305,552 |
| Sep 9, 2024 | 521.65 | 529.65 | 496.00 | 511.70 | 511.70 | 102,039 |
| Sep 6, 2024 | 555.00 | 555.00 | 515.50 | 521.65 | 521.65 | 114,463 |
| Sep 5, 2024 | 537.00 | 542.00 | 525.10 | 533.00 | 533.00 | 80,675 |
| Sep 4, 2024 | 542.30 | 543.00 | 527.00 | 529.65 | 529.65 | 107,782 |
| Sep 3, 2024 | 523.00 | 546.20 | 521.05 | 546.10 | 546.10 | 264,302 |
| Sep 2, 2024 | 523.95 | 528.00 | 513.70 | 520.20 | 520.20 | 147,336 |
| Aug 30, 2024 | 517.00 | 524.85 | 500.00 | 513.40 | 513.40 | 121,313 |
| Aug 29, 2024 | 540.00 | 548.00 | 513.50 | 516.00 | 516.00 | 402,867 |
| Aug 28, 2024 | 551.00 | 557.70 | 536.00 | 540.50 | 540.50 | 540,750 |
| Aug 27, 2024 | 530.00 | 549.75 | 523.60 | 549.75 | 549.75 | 329,706 |
| Aug 26, 2024 | 520.00 | 530.00 | 508.00 | 523.60 | 523.60 | 206,261 |
| Aug 23, 2024 | 527.00 | 527.00 | 516.00 | 517.75 | 517.75 | 104,164 |
| Aug 22, 2024 | 522.95 | 527.90 | 515.00 | 522.05 | 522.05 | 219,770 |
| Aug 21, 2024 | 522.60 | 529.95 | 515.00 | 518.85 | 518.85 | 86,248 |
| Aug 20, 2024 | 540.00 | 541.60 | 519.00 | 523.20 | 523.20 | 119,565 |
| Aug 19, 2024 | 520.00 | 535.80 | 520.00 | 530.95 | 530.95 | 195,339 |
| Aug 16, 2024 | 503.95 | 523.80 | 481.00 | 520.70 | 520.70 | 261,527 |
| Aug 14, 2024 | 526.50 | 526.50 | 503.85 | 505.85 | 505.85 | 231,066 |
| Aug 13, 2024 | 529.00 | 540.10 | 505.00 | 530.35 | 530.35 | 175,557 |
| Aug 12, 2024 | 540.10 | 545.40 | 521.00 | 524.70 | 524.70 | 166,158 |
| Aug 9, 2024 | 551.00 | 563.90 | 540.00 | 545.40 | 545.40 | 150,032 |
| Aug 8, 2024 | 552.00 | 560.05 | 530.00 | 543.45 | 543.45 | 179,367 |
| Aug 7, 2024 | 565.00 | 569.00 | 520.00 | 548.10 | 548.10 | 211,920 |
| Aug 6, 2024 | 583.95 | 583.95 | 537.05 | 543.85 | 543.85 | 470,191 |
| Aug 5, 2024 | 531.25 | 584.00 | 531.00 | 565.25 | 565.25 | 756,442 |
| Aug 2, 2024 | 515.00 | 558.90 | 515.00 | 558.90 | 558.90 | 400,811 |
| Aug 1, 2024 | 515.00 | 537.90 | 495.20 | 532.30 | 532.30 | 424,239 |
| Jul 31, 2024 | 484.00 | 513.50 | 464.60 | 512.40 | 512.40 | 587,764 |
| Jul 30, 2024 | 489.90 | 496.70 | 477.00 | 489.05 | 489.05 | 456,356 |
| Jul 29, 2024 | 460.00 | 473.05 | 457.10 | 473.05 | 473.05 | 163,737 |
| Jul 26, 2024 | 457.10 | 457.10 | 440.10 | 450.55 | 450.55 | 374,791 |
| Jul 25, 2024 | 421.00 | 435.35 | 420.05 | 435.35 | 435.35 | 263,977 |
| Jul 24, 2024 | 402.70 | 414.65 | 397.00 | 414.65 | 414.65 | 311,923 |
| Jul 23, 2024 | 394.50 | 402.05 | 377.20 | 394.95 | 394.95 | 188,114 |
| Jul 22, 2024 | 387.70 | 405.00 | 380.00 | 397.05 | 397.05 | 191,388 |
| Jul 19, 2024 | 409.70 | 409.70 | 380.60 | 387.70 | 387.70 | 181,823 |
| Jul 18, 2024 | 402.00 | 404.00 | 388.00 | 399.35 | 399.35 | 198,743 |
| Jul 16, 2024 | 411.00 | 411.00 | 398.00 | 402.75 | 402.75 | 170,032 |
| Jul 15, 2024 | 397.10 | 419.85 | 397.10 | 405.70 | 405.70 | 875,635 |
| Jul 12, 2024 | 405.00 | 413.70 | 391.00 | 394.25 | 394.25 | 429,102 |
| Jul 11, 2024 | 404.50 | 414.90 | 400.55 | 405.35 | 405.35 | 697,721 |
| Jul 10, 2024 | 400.90 | 416.70 | 367.90 | 402.15 | 402.15 | 1,252,053 |
| Jul 9, 2024 | 405.00 | 412.40 | 392.50 | 398.85 | 398.85 | 714,798 |
| Jul 8, 2024 | 401.00 | 430.00 | 395.00 | 398.85 | 398.85 | 1,501,441 |
| Jul 5, 2024 | 371.00 | 403.90 | 371.00 | 393.20 | 393.20 | 2,278,624 |
| Jul 4, 2024 | 379.00 | 384.00 | 365.00 | 367.20 | 367.20 | 517,818 |
| Jul 3, 2024 | 379.75 | 388.80 | 371.35 | 375.70 | 375.70 | 746,401 |
| Jul 2, 2024 | 388.45 | 391.95 | 366.00 | 374.20 | 374.20 | 1,177,025 |
| Jul 1, 2024 | 355.00 | 397.00 | 354.05 | 385.40 | 385.40 | 6,216,495 |
| Jun 28, 2024 | 321.00 | 384.38 | 316.48 | 350.59 | 350.59 | 7,047,804 |
| Jun 27, 2024 | 326.70 | 333.90 | 313.12 | 320.32 | 320.32 | 1,738,219 |
| Jun 26, 2024 | 300.00 | 337.59 | 300.00 | 324.09 | 324.09 | 5,573,370 |
| Jun 25, 2024 | 262.00 | 299.70 | 261.07 | 289.66 | 289.66 | 3,358,858 |
| Jun 24, 2024 | 266.00 | 266.50 | 260.00 | 260.63 | 260.63 | 149,873 |
| Jun 21, 2024 | 265.00 | 270.18 | 260.04 | 262.19 | 262.19 | 186,756 |
| Jun 20, 2024 | 263.90 | 266.00 | 256.01 | 260.64 | 260.64 | 197,103 |
| Jun 19, 2024 | 268.15 | 270.15 | 262.00 | 262.51 | 262.51 | 186,932 |
| Jun 18, 2024 | 267.00 | 269.90 | 260.87 | 268.15 | 268.15 | 370,444 |
| Jun 14, 2024 | 264.40 | 266.50 | 259.32 | 264.81 | 264.81 | 156,370 |
| Jun 13, 2024 | 269.40 | 270.50 | 262.42 | 262.98 | 262.98 | 113,988 |
| Jun 12, 2024 | 266.90 | 273.90 | 265.00 | 267.07 | 267.07 | 195,930 |
| Jun 11, 2024 | 277.90 | 279.90 | 263.00 | 264.85 | 264.85 | 398,457 |
| Jun 10, 2024 | 267.00 | 290.29 | 261.10 | 270.84 | 270.84 | 660,127 |
| Jun 7, 2024 | 245.95 | 260.95 | 245.00 | 251.85 | 251.85 | 350,071 |
| Jun 6, 2024 | 239.00 | 241.70 | 231.00 | 236.10 | 236.10 | 102,338 |
| Jun 5, 2024 | 226.90 | 233.85 | 217.95 | 233.45 | 233.45 | 114,788 |
| Jun 4, 2024 | 234.45 | 234.45 | 222.75 | 222.75 | 222.75 | 78,378 |
| Jun 3, 2024 | 250.90 | 254.00 | 233.65 | 234.45 | 234.45 | 125,780 |
| May 31, 2024 | 246.15 | 253.70 | 241.35 | 245.30 | 245.30 | 154,598 |
| May 30, 2024 | 258.00 | 259.00 | 250.50 | 254.05 | 254.05 | 103,852 |
| May 29, 2024 | 250.50 | 257.40 | 238.30 | 255.20 | 255.20 | 116,145 |
| May 28, 2024 | 246.95 | 253.00 | 240.20 | 250.50 | 250.50 | 69,026 |
| May 27, 2024 | 254.85 | 256.00 | 245.00 | 246.90 | 246.90 | 96,361 |
| May 24, 2024 | 252.00 | 255.00 | 247.35 | 250.55 | 250.55 | 61,827 |
| May 23, 2024 | 258.00 | 260.80 | 249.60 | 251.65 | 251.65 | 49,250 |
| May 22, 2024 | 261.80 | 261.80 | 247.70 | 253.70 | 253.70 | 111,604 |
| May 21, 2024 | 256.00 | 259.15 | 250.00 | 258.15 | 258.15 | 272,620 |
| May 17, 2024 | 243.85 | 243.85 | 233.00 | 235.10 | 235.10 | 35,293 |
| May 16, 2024 | 238.50 | 244.95 | 236.10 | 240.55 | 240.55 | 70,343 |
| May 15, 2024 | 234.00 | 238.35 | 230.90 | 236.15 | 236.15 | 62,793 |
| May 14, 2024 | 229.35 | 233.45 | 224.00 | 230.40 | 230.40 | 32,825 |
| May 13, 2024 | 229.00 | 229.00 | 215.15 | 226.50 | 226.50 | 68,482 |
| May 10, 2024 | 214.60 | 223.75 | 210.20 | 221.40 | 221.40 | 65,263 |
| May 9, 2024 | 215.05 | 221.90 | 211.20 | 213.10 | 213.10 | 46,708 |
Related Tickers
INTELLECT.NS Intellect Design Arena Limited
842.90
+0.01%
IRSX.JK PT Aviana Sinar Abadi Tbk
25.00
-7.41%
300634.SZ Richinfo Technology Co., Ltd.
25.79
-4.06%
UNIECOM.NS UNICOMMERCE ESOLUTIONS L
123.39
-1.52%
3823.T THE WHY HOW DO COMPANY, Inc.
116.00
+3.57%
002123.SZ Montnets Cloud Technology Group Co., Ltd.
14.36
-3.95%
163730.KQ Finger, Inc.
12,030.00
-3.06%
63MOONS.BO 63 moons technologies limited
641.25
+0.64%
INTELLECT.BO Intellect Design Arena Limited
841.30
-0.36%
GETB.L GetBusy plc
48.00
+2.13%