BSE - Delayed Quote INR
Tracxn Technologies Limited (TRACXN.BO)
52.90
-0.65
(-1.21%)
At close: May 9 at 3:29:11 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 | 51.01 | 53.70 | 50.77 | 52.90 | 52.90 | 44,396 |
| May 8, 2025 | 52.11 | 54.09 | 51.85 | 53.55 | 53.55 | 36,590 |
| May 7, 2025 | 50.49 | 52.72 | 50.49 | 51.99 | 51.99 | 47,133 |
| May 6, 2025 | 51.51 | 54.00 | 51.51 | 52.78 | 52.78 | 19,401 |
| May 5, 2025 | 52.50 | 53.43 | 51.10 | 52.40 | 52.40 | 36,907 |
| May 2, 2025 | 53.61 | 54.49 | 52.39 | 52.99 | 52.99 | 11,606 |
| Apr 30, 2025 | 55.85 | 55.85 | 53.50 | 54.07 | 54.07 | 2,803 |
| Apr 29, 2025 | 55.51 | 56.40 | 55.45 | 55.53 | 55.53 | 4,207 |
| Apr 28, 2025 | 55.00 | 55.94 | 53.64 | 55.51 | 55.51 | 11,448 |
| Apr 25, 2025 | 57.30 | 57.30 | 54.40 | 54.71 | 54.71 | 21,119 |
| Apr 24, 2025 | 54.17 | 60.50 | 53.55 | 56.61 | 56.61 | 22,345 |
| Apr 23, 2025 | 55.51 | 55.51 | 53.71 | 54.23 | 54.23 | 25,747 |
| Apr 22, 2025 | 53.70 | 55.32 | 53.53 | 54.43 | 54.43 | 23,750 |
| Apr 21, 2025 | 52.00 | 54.48 | 51.05 | 54.04 | 54.04 | 16,799 |
| Apr 17, 2025 | 52.21 | 52.68 | 51.26 | 51.94 | 51.94 | 32,154 |
| Apr 16, 2025 | 51.65 | 53.10 | 50.59 | 52.16 | 52.16 | 13,192 |
| Apr 15, 2025 | 51.75 | 52.31 | 51.66 | 51.81 | 51.81 | 12,185 |
| Apr 11, 2025 | 51.88 | 52.49 | 51.05 | 51.70 | 51.70 | 8,658 |
| Apr 9, 2025 | 51.00 | 51.68 | 49.77 | 51.40 | 51.40 | 24,852 |
| Apr 8, 2025 | 51.52 | 51.73 | 50.25 | 51.19 | 51.19 | 26,359 |
| Apr 7, 2025 | 51.50 | 51.60 | 48.00 | 51.15 | 51.15 | 22,579 |
| Apr 4, 2025 | 54.95 | 54.95 | 49.62 | 51.34 | 51.34 | 94,115 |
| Apr 3, 2025 | 56.70 | 56.70 | 53.00 | 54.39 | 54.39 | 22,818 |
| Apr 2, 2025 | 53.01 | 54.58 | 52.65 | 53.63 | 53.63 | 31,171 |
| Apr 1, 2025 | 52.61 | 54.72 | 51.87 | 54.17 | 54.17 | 16,743 |
| Mar 28, 2025 | 55.51 | 56.58 | 51.88 | 52.34 | 52.34 | 127,485 |
| Mar 27, 2025 | 54.01 | 56.81 | 53.58 | 55.51 | 55.51 | 81,988 |
| Mar 26, 2025 | 55.81 | 56.97 | 53.80 | 54.44 | 54.44 | 138,002 |
| Mar 25, 2025 | 56.95 | 57.50 | 55.00 | 55.82 | 55.82 | 58,578 |
| Mar 24, 2025 | 58.08 | 59.83 | 56.22 | 56.47 | 56.47 | 135,167 |
| Mar 21, 2025 | 55.75 | 58.90 | 54.67 | 58.08 | 58.08 | 76,524 |
| Mar 20, 2025 | 56.00 | 57.80 | 53.60 | 54.54 | 54.54 | 103,690 |
| Mar 19, 2025 | 50.25 | 55.90 | 50.25 | 55.64 | 55.64 | 98,542 |
| Mar 18, 2025 | 51.80 | 51.80 | 49.90 | 50.16 | 50.16 | 73,419 |
| Mar 17, 2025 | 49.99 | 51.56 | 49.66 | 49.95 | 49.95 | 28,317 |
| Mar 13, 2025 | 50.10 | 51.13 | 49.50 | 49.99 | 49.99 | 44,665 |
| Mar 12, 2025 | 51.16 | 51.51 | 49.77 | 50.18 | 50.18 | 27,776 |
| Mar 11, 2025 | 52.10 | 52.10 | 50.00 | 50.55 | 50.55 | 35,951 |
| Mar 10, 2025 | 54.50 | 54.99 | 51.46 | 52.10 | 52.10 | 112,315 |
| Mar 7, 2025 | 56.43 | 56.43 | 54.14 | 54.44 | 54.44 | 36,593 |
| Mar 6, 2025 | 54.99 | 55.87 | 54.07 | 54.43 | 54.43 | 42,985 |
| Mar 5, 2025 | 53.00 | 54.96 | 53.00 | 54.10 | 54.10 | 52,900 |
| Mar 4, 2025 | 52.95 | 54.69 | 52.66 | 53.92 | 53.92 | 40,739 |
| Mar 3, 2025 | 53.20 | 54.63 | 50.57 | 52.90 | 52.90 | 88,436 |
| Feb 28, 2025 | 60.00 | 60.00 | 53.00 | 53.88 | 53.88 | 29,916 |
| Feb 27, 2025 | 61.00 | 61.00 | 57.54 | 58.01 | 58.01 | 29,541 |
| Feb 25, 2025 | 59.10 | 61.00 | 58.51 | 60.11 | 60.11 | 76,373 |
| Feb 24, 2025 | 59.80 | 63.00 | 58.25 | 59.83 | 59.83 | 166,136 |
| Feb 21, 2025 | 69.95 | 69.95 | 59.85 | 60.28 | 60.28 | 4,966 |
| Feb 20, 2025 | 60.10 | 61.65 | 59.27 | 59.51 | 59.51 | 20,982 |
| Feb 19, 2025 | 59.00 | 60.95 | 58.97 | 59.11 | 59.11 | 36,329 |
| Feb 18, 2025 | 59.54 | 60.46 | 58.81 | 59.54 | 59.54 | 18,324 |
| Feb 17, 2025 | 62.88 | 62.88 | 59.90 | 60.70 | 60.70 | 56,886 |
| Feb 14, 2025 | 66.68 | 66.68 | 62.07 | 62.88 | 62.88 | 8,274 |
| Feb 13, 2025 | 65.00 | 65.74 | 64.39 | 65.37 | 65.37 | 7,823 |
| Feb 12, 2025 | 64.60 | 66.16 | 61.50 | 64.61 | 64.61 | 87,052 |
| Feb 11, 2025 | 70.00 | 70.00 | 65.00 | 65.22 | 65.22 | 55,883 |
| Feb 10, 2025 | 71.00 | 71.00 | 68.41 | 69.47 | 69.47 | 4,644 |
| Feb 7, 2025 | 74.00 | 74.00 | 70.24 | 71.13 | 71.13 | 32,617 |
| Feb 6, 2025 | 67.40 | 73.90 | 67.23 | 72.38 | 72.38 | 54,852 |
| Feb 5, 2025 | 68.50 | 69.59 | 68.50 | 68.76 | 68.76 | 11,816 |
| Feb 4, 2025 | 69.50 | 70.78 | 67.64 | 67.98 | 67.98 | 15,969 |
| Feb 3, 2025 | 70.00 | 71.03 | 69.06 | 69.27 | 69.27 | 16,199 |
| Feb 1, 2025 | 72.38 | 72.63 | 69.14 | 69.66 | 69.66 | 29,881 |
| Jan 31, 2025 | 69.99 | 71.78 | 69.73 | 71.25 | 71.25 | 27,580 |
| Jan 30, 2025 | 68.91 | 70.07 | 67.31 | 69.44 | 69.44 | 11,796 |
| Jan 29, 2025 | 65.74 | 70.02 | 65.74 | 68.68 | 68.68 | 67,735 |
| Jan 28, 2025 | 68.31 | 68.91 | 63.61 | 67.07 | 67.07 | 108,875 |
| Jan 27, 2025 | 68.75 | 70.00 | 68.11 | 68.41 | 68.41 | 15,749 |
| Jan 24, 2025 | 71.50 | 72.42 | 70.21 | 70.65 | 70.65 | 24,157 |
| Jan 23, 2025 | 74.00 | 74.00 | 70.10 | 72.24 | 72.24 | 55,716 |
| Jan 22, 2025 | 71.30 | 74.52 | 71.02 | 71.88 | 71.88 | 48,087 |
| Jan 21, 2025 | 72.50 | 73.90 | 72.19 | 72.80 | 72.80 | 21,580 |
| Jan 20, 2025 | 72.50 | 74.64 | 72.50 | 73.13 | 73.13 | 53,885 |
| Jan 17, 2025 | 73.00 | 75.58 | 73.00 | 73.93 | 73.93 | 50,829 |
| Jan 16, 2025 | 72.47 | 76.50 | 72.34 | 73.96 | 73.96 | 65,349 |
| Jan 15, 2025 | 70.78 | 72.20 | 70.19 | 71.05 | 71.05 | 9,131 |
| Jan 14, 2025 | 69.48 | 72.77 | 67.01 | 70.63 | 70.63 | 62,682 |
| Jan 13, 2025 | 72.00 | 72.15 | 66.45 | 68.12 | 68.12 | 91,384 |
| Jan 10, 2025 | 74.00 | 74.34 | 71.68 | 72.68 | 72.68 | 32,895 |
| Jan 9, 2025 | 75.00 | 75.38 | 73.04 | 73.37 | 73.37 | 30,148 |
| Jan 8, 2025 | 75.29 | 75.69 | 74.48 | 75.04 | 75.04 | 57,850 |
| Jan 7, 2025 | 74.99 | 75.65 | 74.50 | 75.13 | 75.13 | 42,143 |
| Jan 6, 2025 | 79.28 | 79.28 | 73.39 | 73.82 | 73.82 | 86,836 |
| Jan 3, 2025 | 76.75 | 81.56 | 76.69 | 79.84 | 79.84 | 61,405 |
| Jan 2, 2025 | 77.33 | 77.64 | 75.82 | 77.20 | 77.20 | 21,841 |
| Jan 1, 2025 | 78.00 | 78.00 | 75.53 | 76.00 | 76.00 | 15,843 |
| Dec 31, 2024 | 75.56 | 78.63 | 75.56 | 76.89 | 76.89 | 21,299 |
| Dec 30, 2024 | 78.98 | 78.98 | 75.24 | 75.50 | 75.50 | 16,784 |
| Dec 27, 2024 | 73.50 | 80.90 | 73.12 | 79.01 | 79.01 | 140,225 |
| Dec 26, 2024 | 73.16 | 74.04 | 72.49 | 72.91 | 72.91 | 7,198 |
| Dec 24, 2024 | 74.65 | 75.03 | 72.69 | 73.02 | 73.02 | 42,003 |
| Dec 23, 2024 | 75.13 | 77.04 | 72.80 | 73.19 | 73.19 | 53,385 |
| Dec 20, 2024 | 78.49 | 78.49 | 75.25 | 75.46 | 75.46 | 36,573 |
| Dec 19, 2024 | 76.80 | 78.50 | 76.55 | 77.01 | 77.01 | 12,269 |
| Dec 18, 2024 | 85.00 | 85.00 | 78.10 | 78.29 | 78.29 | 10,466 |
| Dec 17, 2024 | 81.50 | 81.62 | 80.00 | 80.20 | 80.20 | 6,766 |
| Dec 16, 2024 | 80.11 | 82.40 | 80.11 | 81.07 | 81.07 | 24,672 |
| Dec 13, 2024 | 81.64 | 82.81 | 80.65 | 81.09 | 81.09 | 15,382 |
| Dec 12, 2024 | 83.00 | 83.64 | 81.93 | 82.62 | 82.62 | 39,441 |
| Dec 11, 2024 | 81.01 | 83.56 | 81.01 | 83.18 | 83.18 | 25,666 |
| Dec 10, 2024 | 82.15 | 83.33 | 82.01 | 82.79 | 82.79 | 18,560 |
| Dec 9, 2024 | 83.37 | 84.57 | 82.02 | 82.17 | 82.17 | 9,296 |
| Dec 6, 2024 | 80.01 | 83.57 | 80.01 | 83.37 | 83.37 | 49,358 |
| Dec 5, 2024 | 81.01 | 82.94 | 80.76 | 81.38 | 81.38 | 10,967 |
| Dec 4, 2024 | 79.17 | 82.71 | 79.17 | 81.70 | 81.70 | 11,791 |
| Dec 3, 2024 | 83.07 | 83.07 | 80.00 | 80.27 | 80.27 | 8,734 |
| Dec 2, 2024 | 79.99 | 81.89 | 78.87 | 81.43 | 81.43 | 30,120 |
| Nov 29, 2024 | 75.50 | 82.59 | 75.50 | 80.77 | 80.77 | 32,471 |
| Nov 28, 2024 | 75.01 | 77.75 | 75.01 | 76.75 | 76.75 | 40,953 |
| Nov 27, 2024 | 74.94 | 75.50 | 74.45 | 75.23 | 75.23 | 13,674 |
| Nov 26, 2024 | 73.31 | 75.08 | 73.31 | 74.66 | 74.66 | 18,945 |
| Nov 25, 2024 | 73.29 | 75.23 | 72.71 | 74.25 | 74.25 | 49,126 |
| Nov 22, 2024 | 74.94 | 75.88 | 72.41 | 73.04 | 73.04 | 30,086 |
| Nov 21, 2024 | 76.00 | 76.23 | 74.44 | 74.78 | 74.78 | 64,743 |
| Nov 19, 2024 | 75.98 | 77.88 | 75.65 | 76.93 | 76.93 | 18,152 |
| Nov 18, 2024 | 75.12 | 77.14 | 73.97 | 75.46 | 75.46 | 75,633 |
| Nov 14, 2024 | 76.94 | 77.88 | 75.55 | 75.72 | 75.72 | 9,472 |
| Nov 13, 2024 | 78.89 | 78.89 | 74.78 | 75.99 | 75.99 | 64,594 |
| Nov 12, 2024 | 77.45 | 78.98 | 75.48 | 76.00 | 76.00 | 24,020 |
| Nov 11, 2024 | 80.17 | 80.82 | 77.20 | 78.00 | 78.00 | 118,754 |
| Nov 8, 2024 | 85.50 | 85.50 | 81.20 | 81.68 | 81.68 | 17,256 |
| Nov 7, 2024 | 85.90 | 85.90 | 83.19 | 83.84 | 83.84 | 28,352 |
| Nov 6, 2024 | 82.65 | 84.72 | 82.32 | 84.22 | 84.22 | 18,735 |
| Nov 4, 2024 | 81.73 | 82.15 | 79.24 | 80.94 | 80.94 | 43,813 |
| Nov 1, 2024 | 84.00 | 84.00 | 81.10 | 82.15 | 82.15 | 9,021 |
| Oct 31, 2024 | 82.41 | 82.41 | 79.88 | 80.60 | 80.60 | 13,357 |
| Oct 29, 2024 | 79.00 | 80.34 | 78.25 | 79.56 | 79.56 | 26,392 |
| Oct 28, 2024 | 78.01 | 80.37 | 76.37 | 80.07 | 80.07 | 93,979 |
| Oct 25, 2024 | 79.30 | 81.26 | 76.63 | 77.94 | 77.94 | 139,331 |
| Oct 24, 2024 | 81.42 | 81.68 | 78.70 | 79.30 | 79.30 | 61,112 |
| Oct 23, 2024 | 80.31 | 82.56 | 79.70 | 81.42 | 81.42 | 78,629 |
| Oct 22, 2024 | 85.64 | 85.64 | 80.50 | 81.25 | 81.25 | 22,032 |
| Oct 21, 2024 | 84.19 | 85.74 | 83.00 | 83.96 | 83.96 | 23,240 |
| Oct 18, 2024 | 84.00 | 87.50 | 82.75 | 85.55 | 85.55 | 72,229 |
| Oct 17, 2024 | 83.99 | 87.00 | 83.99 | 85.56 | 85.56 | 87,370 |
| Oct 16, 2024 | 85.00 | 85.00 | 83.43 | 84.52 | 84.52 | 29,420 |
| Oct 15, 2024 | 85.30 | 85.85 | 83.67 | 83.99 | 83.99 | 15,117 |
| Oct 14, 2024 | 87.78 | 87.78 | 84.99 | 85.34 | 85.34 | 28,198 |
| Oct 11, 2024 | 87.69 | 89.08 | 85.06 | 87.51 | 87.51 | 70,045 |
| Oct 10, 2024 | 89.00 | 89.00 | 85.45 | 85.97 | 85.97 | 50,934 |
| Oct 9, 2024 | 88.95 | 88.95 | 85.86 | 86.44 | 86.44 | 95,223 |
| Oct 8, 2024 | 81.05 | 86.84 | 81.05 | 86.01 | 86.01 | 108,617 |
| Oct 7, 2024 | 86.50 | 87.35 | 82.40 | 83.38 | 83.38 | 39,346 |
| Oct 4, 2024 | 87.80 | 88.95 | 84.70 | 86.20 | 86.20 | 126,671 |
| Oct 3, 2024 | 89.00 | 89.79 | 86.50 | 87.37 | 87.37 | 150,208 |
| Oct 1, 2024 | 89.80 | 91.05 | 89.73 | 90.17 | 90.17 | 86,298 |
| Sep 30, 2024 | 91.35 | 91.73 | 89.80 | 90.03 | 90.03 | 37,636 |
| Sep 27, 2024 | 91.19 | 92.54 | 90.48 | 90.81 | 90.81 | 20,187 |
| Sep 26, 2024 | 93.00 | 93.00 | 90.52 | 90.66 | 90.66 | 26,106 |
| Sep 25, 2024 | 92.00 | 93.25 | 91.50 | 91.61 | 91.61 | 86,566 |
| Sep 24, 2024 | 93.00 | 93.79 | 91.73 | 93.21 | 93.21 | 68,716 |
| Sep 23, 2024 | 91.05 | 93.86 | 91.05 | 92.31 | 92.31 | 67,694 |
| Sep 20, 2024 | 93.00 | 94.00 | 92.20 | 92.60 | 92.60 | 86,355 |
| Sep 19, 2024 | 93.10 | 94.76 | 91.04 | 92.56 | 92.56 | 90,825 |
| Sep 18, 2024 | 91.60 | 96.60 | 91.60 | 93.05 | 93.05 | 29,346 |
| Sep 17, 2024 | 97.69 | 97.69 | 94.00 | 94.23 | 94.23 | 76,401 |
| Sep 16, 2024 | 92.99 | 98.50 | 91.71 | 96.42 | 96.42 | 238,250 |
| Sep 13, 2024 | 91.71 | 94.00 | 91.71 | 92.64 | 92.64 | 16,586 |
| Sep 12, 2024 | 92.09 | 92.87 | 91.57 | 92.09 | 92.09 | 36,526 |
| Sep 11, 2024 | 92.55 | 95.48 | 91.74 | 92.14 | 92.14 | 76,257 |
| Sep 10, 2024 | 92.55 | 95.29 | 92.55 | 94.35 | 94.35 | 61,441 |
| Sep 9, 2024 | 93.54 | 93.99 | 91.45 | 92.89 | 92.89 | 38,833 |
| Sep 6, 2024 | 93.40 | 97.00 | 92.50 | 93.54 | 93.54 | 213,071 |
| Sep 5, 2024 | 93.70 | 98.39 | 92.15 | 94.21 | 94.21 | 176,199 |
| Sep 4, 2024 | 92.00 | 92.59 | 90.41 | 91.89 | 91.89 | 88,843 |
| Sep 3, 2024 | 93.69 | 93.69 | 91.65 | 92.11 | 92.11 | 77,591 |
| Sep 2, 2024 | 93.00 | 93.29 | 92.06 | 92.41 | 92.41 | 85,387 |
| Aug 30, 2024 | 95.77 | 95.77 | 92.55 | 93.12 | 93.12 | 48,406 |
| Aug 29, 2024 | 94.03 | 98.27 | 93.11 | 93.89 | 93.89 | 484,250 |
| Aug 28, 2024 | 94.40 | 98.38 | 94.40 | 95.14 | 95.14 | 292,645 |
| Aug 26, 2024 | 92.80 | 96.02 | 92.33 | 94.12 | 94.12 | 152,335 |
| Aug 23, 2024 | 92.50 | 93.80 | 91.91 | 92.76 | 92.76 | 296,026 |
| Aug 22, 2024 | 91.06 | 93.20 | 90.40 | 92.25 | 92.25 | 52,072 |
| Aug 21, 2024 | 93.40 | 93.57 | 91.70 | 91.90 | 91.90 | 24,850 |
| Aug 20, 2024 | 93.70 | 95.21 | 93.07 | 93.49 | 93.49 | 143,857 |
| Aug 19, 2024 | 91.92 | 93.55 | 91.92 | 92.31 | 92.31 | 164,381 |
| Aug 16, 2024 | 92.75 | 93.55 | 91.80 | 93.20 | 93.20 | 45,856 |
| Aug 14, 2024 | 91.56 | 93.41 | 90.99 | 92.54 | 92.54 | 36,012 |
| Aug 13, 2024 | 93.12 | 93.68 | 90.68 | 92.68 | 92.68 | 30,990 |
| Aug 12, 2024 | 92.95 | 94.66 | 92.30 | 93.12 | 93.12 | 42,732 |
| Aug 9, 2024 | 92.82 | 95.75 | 90.74 | 94.25 | 94.25 | 135,723 |
| Aug 8, 2024 | 91.04 | 93.00 | 90.00 | 90.81 | 90.81 | 75,599 |
| Aug 7, 2024 | 89.70 | 91.85 | 89.50 | 91.04 | 91.04 | 83,519 |
| Aug 6, 2024 | 92.22 | 94.31 | 88.19 | 88.78 | 88.78 | 127,578 |
| Aug 5, 2024 | 94.87 | 94.87 | 90.49 | 91.47 | 91.47 | 82,870 |
| Aug 2, 2024 | 95.97 | 98.53 | 94.07 | 96.82 | 96.82 | 73,012 |
| Aug 1, 2024 | 100.37 | 101.78 | 95.90 | 96.26 | 96.26 | 361,156 |
| Jul 31, 2024 | 104.87 | 107.93 | 97.12 | 99.44 | 99.44 | 926,616 |
| Jul 30, 2024 | 92.70 | 103.40 | 92.70 | 102.50 | 102.50 | 352,003 |
| Jul 29, 2024 | 92.14 | 96.03 | 92.14 | 93.33 | 93.33 | 148,014 |
| Jul 26, 2024 | 94.80 | 95.21 | 92.82 | 93.48 | 93.48 | 46,832 |
| Jul 25, 2024 | 92.50 | 95.00 | 91.51 | 93.85 | 93.85 | 61,755 |
| Jul 24, 2024 | 96.60 | 97.50 | 92.86 | 93.47 | 93.47 | 252,233 |
| Jul 23, 2024 | 90.15 | 98.50 | 85.59 | 96.55 | 96.55 | 258,220 |
| Jul 22, 2024 | 88.00 | 91.19 | 88.00 | 90.15 | 90.15 | 34,804 |
| Jul 19, 2024 | 93.00 | 94.80 | 89.89 | 90.36 | 90.36 | 144,963 |
| Jul 18, 2024 | 91.02 | 96.12 | 91.02 | 93.92 | 93.92 | 165,003 |
| Jul 16, 2024 | 92.63 | 95.37 | 92.63 | 94.50 | 94.50 | 29,043 |
| Jul 15, 2024 | 93.04 | 94.50 | 91.32 | 92.63 | 92.63 | 45,588 |
| Jul 12, 2024 | 93.22 | 96.74 | 92.53 | 93.04 | 93.04 | 53,507 |
| Jul 11, 2024 | 93.00 | 94.48 | 92.63 | 93.35 | 93.35 | 80,696 |
| Jul 10, 2024 | 93.50 | 95.35 | 91.06 | 92.70 | 92.70 | 27,005 |
| Jul 9, 2024 | 93.25 | 97.33 | 93.25 | 95.35 | 95.35 | 61,168 |
| Jul 8, 2024 | 96.93 | 97.19 | 94.11 | 94.32 | 94.32 | 153,758 |
| Jul 5, 2024 | 97.40 | 98.90 | 96.00 | 96.87 | 96.87 | 79,099 |
| Jul 4, 2024 | 91.01 | 99.10 | 90.83 | 96.62 | 96.62 | 206,586 |
| Jul 3, 2024 | 91.09 | 92.38 | 91.00 | 91.54 | 91.54 | 30,655 |
| Jul 2, 2024 | 92.57 | 93.21 | 90.50 | 91.60 | 91.60 | 87,061 |
| Jul 1, 2024 | 88.10 | 93.15 | 87.40 | 92.49 | 92.49 | 199,213 |
| Jun 28, 2024 | 87.45 | 89.68 | 87.45 | 88.25 | 88.25 | 110,127 |
| Jun 27, 2024 | 89.00 | 91.75 | 88.16 | 88.75 | 88.75 | 38,574 |
| Jun 26, 2024 | 89.01 | 93.14 | 88.54 | 89.00 | 89.00 | 64,967 |
| Jun 25, 2024 | 93.00 | 93.59 | 90.80 | 91.01 | 91.01 | 108,414 |
| Jun 24, 2024 | 95.30 | 95.30 | 92.16 | 92.75 | 92.75 | 39,559 |
| Jun 21, 2024 | 96.84 | 97.16 | 93.20 | 94.92 | 94.92 | 115,517 |
| Jun 20, 2024 | 82.55 | 99.35 | 82.55 | 95.90 | 95.90 | 365,986 |
| Jun 19, 2024 | 85.15 | 86.05 | 83.92 | 84.23 | 84.23 | 104,800 |
| Jun 18, 2024 | 87.47 | 87.47 | 84.17 | 85.06 | 85.06 | 99,177 |
| Jun 14, 2024 | 85.25 | 86.63 | 85.25 | 85.92 | 85.92 | 33,382 |
| Jun 13, 2024 | 88.00 | 88.81 | 86.04 | 86.25 | 86.25 | 68,183 |
| Jun 12, 2024 | 87.85 | 87.85 | 86.00 | 87.07 | 87.07 | 36,134 |
| Jun 11, 2024 | 86.30 | 87.50 | 84.94 | 86.13 | 86.13 | 41,901 |
| Jun 10, 2024 | 88.49 | 88.49 | 85.63 | 86.11 | 86.11 | 58,946 |
| Jun 7, 2024 | 84.00 | 88.00 | 84.00 | 86.75 | 86.75 | 33,679 |
| Jun 6, 2024 | 84.39 | 84.95 | 83.16 | 84.22 | 84.22 | 57,137 |
| Jun 5, 2024 | 77.55 | 83.91 | 77.55 | 82.74 | 82.74 | 20,211 |
| Jun 4, 2024 | 83.00 | 83.00 | 74.43 | 78.06 | 78.06 | 62,419 |
| Jun 3, 2024 | 87.00 | 87.00 | 82.55 | 83.17 | 83.17 | 36,760 |
| May 31, 2024 | 82.10 | 83.20 | 81.60 | 82.65 | 82.65 | 20,179 |
| May 30, 2024 | 83.00 | 83.50 | 82.00 | 82.15 | 82.15 | 74,890 |
| May 29, 2024 | 84.00 | 84.60 | 83.15 | 83.35 | 83.35 | 59,606 |
| May 28, 2024 | 85.05 | 85.35 | 83.90 | 84.10 | 84.10 | 24,902 |
| May 27, 2024 | 85.60 | 85.75 | 84.50 | 84.90 | 84.90 | 114,016 |
| May 24, 2024 | 86.10 | 86.50 | 85.00 | 85.80 | 85.80 | 24,107 |
| May 23, 2024 | 87.75 | 87.75 | 86.00 | 86.10 | 86.10 | 21,923 |
| May 22, 2024 | 86.65 | 87.90 | 86.10 | 86.70 | 86.70 | 113,419 |
| May 21, 2024 | 92.40 | 92.40 | 85.15 | 85.75 | 85.75 | 125,366 |
| May 17, 2024 | 93.85 | 94.95 | 92.10 | 93.65 | 93.65 | 55,950 |
| May 16, 2024 | 91.95 | 94.00 | 91.15 | 92.15 | 92.15 | 46,278 |
| May 15, 2024 | 95.00 | 95.00 | 92.35 | 92.70 | 92.70 | 20,536 |
| May 14, 2024 | 94.95 | 94.95 | 90.70 | 93.20 | 93.20 | 42,182 |
| May 13, 2024 | 93.90 | 93.90 | 89.70 | 91.00 | 91.00 | 62,158 |
| May 10, 2024 | 91.05 | 93.00 | 90.30 | 92.15 | 92.15 | 56,868 |
| May 9, 2024 | 92.50 | 93.40 | 90.20 | 90.70 | 90.70 | 68,940 |
Related Tickers
300634.SZ Richinfo Technology Co., Ltd.
25.79
-4.06%
IRSX.JK PT Aviana Sinar Abadi Tbk
25.00
-7.41%
3823.T THE WHY HOW DO COMPANY, Inc.
116.00
+3.57%
163730.KQ Finger, Inc.
12,030.00
-3.06%
002123.SZ Montnets Cloud Technology Group Co., Ltd.
14.36
-3.95%
INFOBEAN.BO InfoBeans Technologies Limited
304.00
+3.05%
INTELLECT.BO Intellect Design Arena Limited
841.30
-0.36%
GETB.L GetBusy plc
48.00
+2.13%
TAP.AQ Tap Global Group Plc
1.4500
-2.03%
BBOX.NS Black Box Limited
386.65
+0.44%