EquityPandit

DSP Nifty 50 ETF

NSE :NIFTYADD  BSE :543440  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

NIFTYADD Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
17 Dec 2025270.10277.38277.38269.6812177-0.19%
16 Dec 2025270.62271.97271.97270.409372-0.69%
15 Dec 2025272.51273.83273.83270.429136360.01%
12 Dec 2025272.47277.52277.52271.0483770.63%
11 Dec 2025270.76276.44276.44268.35110970.39%
10 Dec 2025269.70270.00271.51269.5013037-0.29%
09 Dec 2025270.49264.79271.32264.7912226-0.40%
08 Dec 2025271.58267.02274.48267.0225704-0.84%
05 Dec 2025273.87273.36274.00270.64250470.69%
04 Dec 2025272.00272.98272.98270.7280360.01%
03 Dec 2025271.98273.63273.63270.865981-0.17%
02 Dec 2025272.44274.14274.14272.0012149-0.53%
01 Dec 2025273.90275.50275.50273.3314091-0.08%
28 Nov 2025274.13275.29275.29273.8755550.03%
27 Nov 2025274.06280.52280.52273.13111630.14%
26 Nov 2025273.68271.67273.79271.4683121.06%
25 Nov 2025270.80272.69272.69270.478652-0.20%
24 Nov 2025271.33273.66273.66271.0216028-0.36%
21 Nov 2025272.30274.12274.18272.0010223-0.38%
20 Nov 2025273.35273.57274.00272.21110910.42%
19 Nov 2025272.21270.69272.50270.6699770.56%
18 Nov 2025270.69272.63272.63270.446116-0.34%
17 Nov 2025271.60271.28272.01270.81356260.59%
14 Nov 2025270.01269.99271.28269.2715320-0.22%
13 Nov 2025270.61271.10271.81270.0011267-0.01%
12 Nov 2025270.64270.06271.00269.06122680.71%
11 Nov 2025268.72268.79268.99266.18128300.40%
10 Nov 2025267.64267.22268.50266.71116690.35%
07 Nov 2025266.71266.87267.31264.276884-0.03%
06 Nov 2025266.79269.21269.21266.648290-0.40%
04 Nov 2025267.87269.27269.42267.6112636-0.54%
03 Nov 2025269.33269.10269.73268.06187270.08%
31 Oct 2025269.11270.88271.53269.0011703-0.52%
30 Oct 2025270.53272.75272.75270.2117375-0.64%
29 Oct 2025272.27272.36272.83271.1695890.46%
28 Oct 2025271.01272.13272.13270.0119077-0.05%
27 Oct 2025271.14270.32271.75269.41297840.72%
24 Oct 2025269.19270.23271.04268.3312258-0.38%
23 Oct 2025270.23270.89273.22270.00216830.19%
21 Oct 2025269.71271.09272.02269.5034503-0.01%
20 Oct 2025269.75270.62270.63268.88107920.41%
17 Oct 2025268.66266.39271.90266.15423490.71%
16 Oct 2025266.76265.80300.00264.64217790.95%
15 Oct 2025264.26263.68264.96262.47563920.72%
14 Oct 2025262.37264.56264.56261.71199979-0.33%
13 Oct 2025263.25263.92264.04262.2342204-0.30%
10 Oct 2025264.05263.03264.50262.22282170.50%
09 Oct 2025262.73262.67262.90260.99122770.50%
08 Oct 2025261.43263.02263.02260.623964-0.21%
07 Oct 2025261.99262.81263.02261.63141470.18%
06 Oct 2025261.51261.13261.99259.53191720.64%
03 Oct 2025259.84260.05260.13258.3265130.28%
01 Oct 2025259.11257.93259.53256.6677640.96%
30 Sep 2025256.65257.39258.07256.199216-0.28%
29 Sep 2025257.36258.72259.08256.9311509-0.03%
26 Sep 2025257.43260.61260.61257.3530474-1.06%
25 Sep 2025260.18262.28262.28259.7010434-0.52%
24 Sep 2025261.54263.49263.49261.307543-0.44%
23 Sep 2025262.70264.23264.23261.8016309-0.08%
22 Sep 2025262.92264.99264.99262.717101-0.57%
19 Sep 2025264.42266.26266.26263.5616914-0.20%
18 Sep 2025264.94265.00265.32264.1552980.29%
17 Sep 2025264.17264.49264.53263.53185240.30%
16 Sep 2025263.38261.46263.50261.46145610.74%
15 Sep 2025261.45263.34263.34261.31170660-0.22%
12 Sep 2025262.03262.62262.62260.9769300.27%
11 Sep 2025261.32260.65261.44260.18238720.26%
10 Sep 2025260.65261.22261.43260.01219190.28%
09 Sep 2025259.93260.08260.11259.03131400.35%
08 Sep 2025259.02266.34266.34258.46242970.17%
05 Sep 2025258.58259.66259.66257.00108810.09%
04 Sep 2025258.36259.92260.43257.8281650.22%
03 Sep 2025257.79257.83258.33256.21113440.38%
02 Sep 2025256.81258.32258.61256.215959-0.09%
01 Sep 2025257.04256.44257.32255.22185270.71%
29 Aug 2025255.22256.90256.99255.079473-0.22%
28 Aug 2025255.79259.26259.27255.457562-0.85%
26 Aug 2025257.98253.98262.50253.987291-0.97%
25 Aug 2025260.50260.01261.23259.7638760.40%
22 Aug 2025259.47260.94261.04259.1514861-0.87%
21 Aug 2025261.74254.33263.08254.3391960.34%
20 Aug 2025260.86261.94261.94259.8238720.08%
19 Aug 2025260.64261.19261.27259.2834750.29%
18 Aug 2025259.89259.08261.10259.07177291.17%
14 Aug 2025256.89256.83257.71256.6832410.02%
13 Aug 2025256.83256.69257.62255.76157050.55%
12 Aug 2025255.42263.52263.52255.156327-0.16%
11 Aug 2025255.84255.51256.35254.01112410.63%
08 Aug 2025254.24257.44257.45254.018914-0.75%
07 Aug 2025256.16255.92256.75254.0416397-0.03%
06 Aug 2025256.23258.01258.01256.0110393-0.19%
05 Aug 2025256.72257.83257.83256.406093-0.43%
04 Aug 2025257.83257.60258.19255.66655240.59%
01 Aug 2025256.31259.04259.05256.0012923-0.60%
31 Jul 2025257.87265.49265.49256.2224618-0.44%
30 Jul 2025259.02260.19260.19258.0667540.05%
29 Jul 2025258.90255.98259.23255.9865480.72%
28 Jul 2025257.04259.67259.67257.008611-0.73%
25 Jul 2025258.92260.70260.70258.5080267-0.69%
24 Jul 2025260.71263.27263.27260.508193-0.75%
23 Jul 2025262.67261.96263.09260.90365360.74%
22 Jul 2025260.73262.54262.54260.625123-0.20%
21 Jul 2025261.24263.98264.16259.0113025-0.15%
18 Jul 2025261.63262.07267.50259.2213101-0.03%
17 Jul 2025261.72263.91263.91261.525338-0.33%
16 Jul 2025262.59262.83263.24260.989581-0.01%
15 Jul 2025262.61267.81267.81260.8657160.51%
14 Jul 2025261.28254.17262.51254.1720543-0.29%
11 Jul 2025262.03257.16263.77257.1627502-0.66%
10 Jul 2025263.76266.37266.37263.5021041-0.48%
09 Jul 2025265.04266.24266.24264.4777910.05%
08 Jul 2025264.91265.26265.60264.14546330.18%
07 Jul 2025264.44265.75265.75263.97197140.01%
04 Jul 2025264.42265.37265.37263.0162080.14%
03 Jul 2025264.04266.07266.07263.8088099-0.26%
02 Jul 2025264.74266.89266.89263.8245228-0.31%
01 Jul 2025265.56265.23266.27265.0557230.17%
30 Jun 2025265.11267.61267.61264.7113968-0.44%
27 Jun 2025266.28271.26271.26264.65120930.62%
26 Jun 2025264.65263.10265.00261.95226321.09%
25 Jun 2025261.80260.67262.11260.67232780.78%
24 Jun 2025259.78260.49262.89259.50111260.23%
23 Jun 2025259.19260.05260.05255.6714642-0.34%
20 Jun 2025260.08257.00260.56254.74142481.19%
19 Jun 2025257.01264.13264.13256.484863-0.26%
18 Jun 2025257.69259.38259.38257.006343-0.15%
17 Jun 2025258.09258.63258.89257.338234-0.21%
16 Jun 2025258.63258.24259.00256.9596010.65%
13 Jun 2025256.96264.52264.52252.5032850-0.43%
12 Jun 2025258.07267.62267.62257.3131974-1.16%
11 Jun 2025261.10261.98262.03259.46104940.16%
10 Jun 2025260.68261.46261.51259.8953170.20%
09 Jun 2025260.16260.58261.08259.00202170.34%
06 Jun 2025259.29258.54260.05256.10143480.79%
05 Jun 2025257.25248.16258.76248.16123650.56%
04 Jun 2025255.83256.32256.32254.7982970.31%
03 Jun 2025255.05257.64258.06254.6811663-0.51%
02 Jun 2025256.36256.59258.47254.007925-0.09%
30 May 2025256.59257.02258.30256.174020-0.16%
29 May 2025257.01257.81258.16256.1744260.19%
28 May 2025256.53255.60258.93255.607542-0.14%
27 May 2025256.88259.97259.97256.2010290-0.70%
26 May 2025258.68257.18259.83257.1789670.58%
23 May 2025257.18255.37257.99255.3773220.71%
22 May 2025255.37258.13258.13253.708859-0.58%
21 May 2025256.85257.09258.71253.4183700.40%
20 May 2025255.82259.36259.36255.6514063-0.87%
19 May 2025258.07260.40260.40257.7415966-0.40%
16 May 2025259.11259.00259.93258.18173500.05%
15 May 2025258.99256.25260.15253.56361541.57%
14 May 2025254.98256.30256.84254.0120933-0.02%
13 May 2025255.03259.10259.10254.0221657-1.08%
12 May 2025257.82254.13258.69253.64521263.58%
09 May 2025248.91248.49249.75247.5148728-0.79%
08 May 2025250.88252.41252.86250.0013951-0.61%
07 May 2025252.41247.76253.29245.73176680.15%
06 May 2025252.03254.02254.02251.5022077-0.29%
05 May 2025252.76252.86255.19251.62445970.46%
02 May 2025251.61253.00254.71250.9725039-0.06%
30 Apr 2025251.75251.21252.26250.85113670.12%
29 Apr 2025251.44252.95253.07251.0054493-0.10%
28 Apr 2025251.70250.02252.00248.93183101.18%
25 Apr 2025248.77252.19252.19246.9429358-0.86%
24 Apr 2025250.94259.27259.27248.757084-0.31%
23 Apr 2025251.72251.01252.10249.41105730.78%
22 Apr 2025249.78249.41250.64249.05137090.15%
21 Apr 2025249.41250.48250.48246.96207641.14%
17 Apr 2025246.59242.09247.33240.91155201.82%
16 Apr 2025242.19241.27242.88240.1752130.38%
15 Apr 2025241.27243.75243.75240.00180211.96%
11 Apr 2025236.64238.04238.04235.01220211.90%
09 Apr 2025232.22231.92232.84231.449450-0.63%
08 Apr 2025233.69234.94234.94230.36272031.46%
07 Apr 2025230.32232.00236.46225.66106193-2.81%
04 Apr 2025236.98240.33240.33236.4419879-1.39%
03 Apr 2025240.33240.35241.65239.5714876-0.36%
02 Apr 2025241.20240.05241.77239.56119830.48%
01 Apr 2025240.04243.82243.82239.5820381-1.55%
28 Mar 2025243.82243.89245.00242.0115884-0.03%
27 Mar 2025243.89243.25244.60242.78124240.14%
26 Mar 2025243.55245.60245.97242.787521-0.41%
25 Mar 2025244.56245.21247.15243.8740654-0.03%
24 Mar 2025244.63245.21249.15242.48167711.26%
21 Mar 2025241.59242.95242.95239.81126720.74%
20 Mar 2025239.81238.40240.41237.49304310.98%
19 Mar 2025237.48236.94237.78235.84333200.40%
18 Mar 2025236.53234.35236.80234.32314201.32%
17 Mar 2025233.44232.38234.21232.3873640.68%
13 Mar 2025231.87232.62235.10231.397435-0.32%
12 Mar 2025232.62233.15233.69231.5117200-0.23%
11 Mar 2025233.15232.95233.43230.59114610.09%
10 Mar 2025232.95233.75235.04232.0024186-0.35%
07 Mar 2025233.76233.37234.72232.66136140.15%
06 Mar 2025233.42231.65233.86230.46126140.89%
05 Mar 2025231.36228.85232.14228.85904921.10%
04 Mar 2025228.85226.95229.18226.9515466-0.23%
03 Mar 2025229.38237.70237.70227.11267059-0.30%
28 Feb 2025230.06233.46278.30229.001128876-1.45%
27 Feb 2025233.45236.55236.91233.009734-0.18%
25 Feb 2025233.87233.99234.49233.079696-0.03%
24 Feb 2025233.93236.30238.30233.1622748-1.00%
21 Feb 2025236.29237.26237.60235.528335-0.56%
20 Feb 2025237.63236.99237.71236.505917-0.11%
19 Feb 2025237.90236.86239.03236.8654240.02%
18 Feb 2025237.85237.97239.75236.196030-0.07%
17 Feb 2025238.02237.00238.27235.80113400.19%
14 Feb 2025237.58238.60239.74236.1316445-0.51%
13 Feb 2025238.79242.09242.09238.097466-0.08%
12 Feb 2025238.97239.41239.83236.4518925-0.18%
11 Feb 2025239.40242.41242.41237.9318111-1.16%
10 Feb 2025242.21246.84246.84241.086975-0.83%
07 Feb 2025244.24244.04245.62242.4270640.08%
06 Feb 2025244.04250.35250.36243.745322-0.56%
05 Feb 2025245.42245.33246.51245.0758930.20%
04 Feb 2025244.93245.90245.93242.24862021.27%
03 Feb 2025241.87242.77242.77240.107484-0.37%
01 Feb 2025242.77244.51244.95241.4527616-0.31%
31 Jan 2025243.53240.71243.78240.71181771.18%
30 Jan 2025240.70240.48241.45239.05294620.31%
29 Jan 2025239.96238.47240.67237.47248680.87%
28 Jan 2025237.89241.70242.00236.01145760.53%
27 Jan 2025236.63242.90242.90236.0032123-1.15%
24 Jan 2025239.38240.25242.70238.207417-0.36%
23 Jan 2025240.24239.59240.87238.83278210.28%
22 Jan 2025239.58239.08240.13238.00109030.46%
21 Jan 2025238.48241.19242.23238.1322642-1.12%
20 Jan 2025241.18245.12245.12239.17150880.36%
17 Jan 2025240.31240.54242.00238.5912733-0.15%
16 Jan 2025240.67245.69245.69240.3635799-2.04%
15 Jan 2025245.69239.80255.01239.21173912.53%
14 Jan 2025239.62243.01243.01238.95107960.31%
13 Jan 2025238.87243.90243.90238.5027096-1.31%
10 Jan 2025242.05245.69245.69241.2011199-0.55%
09 Jan 2025243.39244.74244.74243.016380-0.55%
08 Jan 2025244.73244.91245.47242.6810108-0.07%
07 Jan 2025244.91244.50246.17244.01338320.17%
06 Jan 2025244.50250.94250.94243.6850025-1.49%
03 Jan 2025248.21249.22249.70247.7454638-0.35%
02 Jan 2025249.08244.93250.00244.74153651.72%
01 Jan 2025244.87241.01246.28241.01124330.24%
31 Dec 2024244.29240.61245.99240.61168950.09%
30 Dec 2024244.07245.74248.20243.1012161-0.68%
27 Dec 2024245.74245.92247.28245.50104500.37%
26 Dec 2024244.84245.13247.17243.8520318-0.11%
24 Dec 2024245.12244.98246.15244.5151900.06%
23 Dec 2024244.98245.19246.38244.00128420.57%
20 Dec 2024243.59252.42252.42242.9392022-1.55%
19 Dec 2024247.42247.51248.31246.11624158-1.15%
18 Dec 2024250.31251.50252.49249.516559-0.47%
17 Dec 2024251.50255.15255.16251.2129609-1.43%
16 Dec 2024255.16255.29255.98251.9810384-0.05%
13 Dec 2024255.29253.50256.00249.51169830.71%
12 Dec 2024253.50254.53255.30252.835358-0.40%
11 Dec 2024254.53254.30255.47253.67154800.35%
10 Dec 2024253.64254.05256.30249.059782-0.16%
09 Dec 2024254.05256.90256.90253.828751-0.29%
06 Dec 2024254.78254.71256.03254.2348450.03%
05 Dec 2024254.70253.60256.78251.45132490.72%
04 Dec 2024252.89255.00257.48252.00239860.16%
03 Dec 2024252.48251.49253.31250.892584310.63%
02 Dec 2024250.89249.50251.40248.0741380.56%
29 Nov 2024249.50250.00250.00247.81117250.68%
28 Nov 2024247.81246.10251.91246.1013221-1.32%
27 Nov 2024251.12250.36251.95249.6369810.26%
26 Nov 2024250.47251.01251.40248.8314387-0.22%
25 Nov 2024251.02247.70251.25247.706147381.64%
22 Nov 2024246.97242.57247.67241.33226512.60%
21 Nov 2024240.72242.52244.34239.8625084-0.74%
19 Nov 2024242.51243.00245.28241.80396600.21%
18 Nov 2024242.01242.84243.09240.7527046-0.34%
14 Nov 2024242.83243.18249.27242.2613316-0.14%
13 Nov 2024243.18246.73246.90242.702836523-1.58%
12 Nov 2024247.08249.39254.70246.808291-0.92%
11 Nov 2024249.38249.85251.80247.8610687-0.18%
08 Nov 2024249.84254.80257.00248.547456-0.35%
07 Nov 2024250.72252.83252.83250.0073028-1.07%
06 Nov 2024253.42250.01253.82250.01216071.48%
05 Nov 2024249.73253.20253.20246.50123960.61%
04 Nov 2024248.21256.70256.70246.5036299-1.41%
01 Nov 2024251.76256.70259.24250.5060250.51%
31 Oct 2024250.49256.85256.85250.009210-0.52%
30 Oct 2024251.80252.65253.06251.115866-0.24%
29 Oct 2024252.40251.65253.14249.5042730.30%
28 Oct 2024251.64250.27252.56248.9690430.55%
25 Oct 2024250.27252.50255.00248.0724346-0.91%
24 Oct 2024252.57252.51253.04251.428381-0.06%
23 Oct 2024252.72252.95254.23252.2711840-0.08%
22 Oct 2024252.93255.71262.70252.4114661-1.09%
21 Oct 2024255.71256.69257.94254.8510407-0.35%
18 Oct 2024256.62256.01257.34252.8991670.29%
17 Oct 2024255.87258.03258.18255.019288-0.84%
16 Oct 2024258.03258.80259.59257.0013439-0.35%
15 Oct 2024258.94260.76260.76258.017234-0.14%
14 Oct 2024259.30258.01259.90257.7164890.50%
11 Oct 2024258.01264.70264.70257.5014393-0.06%
10 Oct 2024258.16258.21259.75257.57100810.03%
09 Oct 2024258.09269.67269.67257.02105370.01%
08 Oct 2024258.06251.67258.74251.67235430.49%
07 Oct 2024256.81258.70264.70255.0034642-0.73%
04 Oct 2024258.70267.27267.27258.0023422-1.27%
03 Oct 2024262.03266.52266.52260.6139032-1.68%
01 Oct 2024266.51267.21267.67266.009256-0.07%
30 Sep 2024266.71275.64275.64266.0427728-1.31%
27 Sep 2024270.24271.50271.50269.8263670.07%
26 Sep 2024270.06273.35273.35268.2389220.77%
25 Sep 2024267.99267.70268.19267.0272440.06%
24 Sep 2024267.82270.05270.05266.9642370.26%
23 Sep 2024267.12270.00270.00266.1394500.70%
20 Sep 2024265.25275.29275.29262.6890561.04%
19 Sep 2024262.51263.16264.35261.83140190.12%
18 Sep 2024262.19267.70267.70261.305148-0.16%
17 Sep 2024262.60262.61262.86261.4580280.10%
16 Sep 2024262.34261.30264.99261.30126390.40%
13 Sep 2024261.30262.00262.37260.577835-0.26%
12 Sep 2024261.99259.99262.90257.0187351.71%
11 Sep 2024257.58258.44260.00257.006736-0.33%
10 Sep 2024258.44258.16258.99257.0052570.32%
09 Sep 2024257.61256.48260.00256.008931-0.16%
06 Sep 2024258.03260.10264.00256.5033494-0.83%
05 Sep 2024260.18262.99262.99259.76131780.15%
04 Sep 2024259.78259.75260.15258.767241-0.52%
03 Sep 2024261.15261.33261.61260.2613102-0.07%
02 Sep 2024261.33261.46261.47260.6572610.26%
30 Aug 2024260.65259.39260.85259.2763090.59%
29 Aug 2024259.12258.45259.35257.7776540.26%
28 Aug 2024258.45258.13259.44257.0843000.08%
27 Aug 2024258.24257.72258.79257.0546320.20%
26 Aug 2024257.72255.73258.64255.73445340.78%
23 Aug 2024255.73254.50256.43250.5561330.03%
22 Aug 2024255.66255.48256.21255.0834630.07%
21 Aug 2024255.47254.86255.93254.14157030.24%
20 Aug 2024254.85253.95255.23253.8759190.35%
19 Aug 2024253.95252.65254.35252.65475570.51%
16 Aug 2024252.65256.12265.00249.9297741.32%
14 Aug 2024249.36249.11249.73248.2135230.25%
13 Aug 2024248.75250.00251.57248.075536-0.74%
12 Aug 2024250.61251.38252.80249.4647245-0.31%
09 Aug 2024251.38254.15255.70250.18451381.18%
08 Aug 2024248.44249.94250.79248.106521-0.86%
07 Aug 2024250.59250.02251.61249.2989011.08%
06 Aug 2024247.92251.41252.38247.0520584-0.39%
05 Aug 2024248.90257.42257.42246.13101819-3.31%
02 Aug 2024257.42255.31262.00253.87110600.17%
01 Aug 2024256.98256.21260.82256.2139880.30%
31 Jul 2024256.21255.67257.31255.5542980.22%
30 Jul 2024255.66257.00257.00255.1153750.10%
29 Jul 2024255.40257.42257.42255.0015449-0.23%
26 Jul 2024255.99263.68263.68251.47183281.94%
25 Jul 2024251.12250.43251.68249.536711-0.10%
24 Jul 2024251.38252.15252.45250.246749-0.27%
23 Jul 2024252.05252.85253.55247.4273336-0.18%
22 Jul 2024252.51253.00253.21251.334681-0.10%
19 Jul 2024252.76255.11255.26252.3310301-0.93%
18 Jul 2024255.12253.52255.76252.002262060.63%
16 Jul 2024253.52253.53254.21253.0648580.06%
15 Jul 2024253.36252.36253.71251.80105390.40%
12 Jul 2024252.36255.23255.23250.24121860.85%
11 Jul 2024250.23250.41251.07249.055162-0.06%
10 Jul 2024250.39251.87251.87248.506011-0.37%
09 Jul 2024251.32250.88251.50249.7675860.36%
08 Jul 2024250.41249.85252.56249.1367950.23%
05 Jul 2024249.84250.31250.79248.1012003-0.19%
04 Jul 2024250.31250.84251.33249.1874360.34%
03 Jul 2024249.45248.66250.32248.6672280.48%
02 Jul 2024248.27247.88249.21247.4364960.16%
01 Jul 2024247.88247.35248.75246.93115770.22%
28 Jun 2024247.34247.18248.61246.8287810.19%
27 Jun 2024246.88245.18247.51244.41107280.55%
26 Jun 2024245.52243.60245.84242.9094000.79%
25 Jun 2024243.59241.97243.99241.9567660.67%
24 Jun 2024241.96248.70248.70239.90153980.18%
21 Jun 2024241.53242.67243.58240.4620637-0.33%
20 Jun 2024242.32241.91243.00241.3434160.08%
19 Jun 2024242.12242.00243.00240.6579830.05%
18 Jun 2024242.00245.50247.70240.6691440.56%
14 Jun 2024240.66240.03240.99239.51115150.26%
13 Jun 2024240.03243.00243.00239.53107150.16%
12 Jun 2024239.65243.70243.70239.01191150.32%
11 Jun 2024238.89240.01240.34237.7782060.17%
10 Jun 2024238.49239.00245.69234.0016968-0.05%
07 Jun 2024238.61234.99239.04234.56250691.95%
06 Jun 2024234.04233.66236.20233.00270670.61%
05 Jun 2024232.63238.01238.01224.11642347-1.63%
04 Jun 2024236.49245.00260.00225.05211906-2.44%
03 Jun 2024242.40238.91259.80237.0320824494.31%
31 May 2024232.38232.07238.00231.46368590.40%
30 May 2024231.46233.70233.96230.5136256-1.07%
29 May 2024233.96234.00239.00232.5419525-0.32%
28 May 2024234.70235.66238.87234.015764-0.40%
27 May 2024235.65236.44237.51234.75211140.20%
24 May 2024235.17234.89236.61234.52161890.05%
23 May 2024235.06232.02235.70231.2598151.31%
22 May 2024232.02231.41232.20230.2846560.26%
21 May 2024231.41231.18232.12230.0478880.20%
18 May 2024230.94230.12231.54230.121850.37%
17 May 2024230.08217.84230.80217.8430000.34%
16 May 2024229.31227.86230.23226.5054730.64%
15 May 2024227.86228.18229.19227.135705-0.04%
14 May 2024227.94226.94228.75226.286663620.51%
13 May 2024226.79227.14232.00223.8012308-0.15%
10 May 2024227.14232.70232.70225.55273280.70%
09 May 2024225.55235.40236.49224.5610349-1.30%
08 May 2024228.53232.73232.73226.7729200.16%
07 May 2024228.17230.24230.53227.554936-0.87%
06 May 2024230.18235.00235.00229.304352-0.12%
03 May 2024230.46232.69233.62229.268468-0.80%
02 May 2024232.33231.73232.70231.1826210.26%
30 Apr 2024231.73232.28233.28231.0122370.05%
29 Apr 2024231.62240.35240.35229.9966210.71%
26 Apr 2024229.99231.11231.58229.424993-0.40%
25 Apr 2024230.92236.70236.70228.5962630.58%
24 Apr 2024229.59229.78230.35228.7234010.14%
23 Apr 2024229.28228.39229.86228.3946840.39%
22 Apr 2024228.39227.46228.75227.4498260.67%
19 Apr 2024226.86221.00227.25220.99337740.65%
18 Apr 2024225.40227.72228.61224.7915563-1.02%
16 Apr 2024227.72227.37246.34226.3119409-0.24%
15 Apr 2024228.26235.65235.99228.0415414-1.20%
12 Apr 2024231.03232.86239.70230.7813845-0.79%
10 Apr 2024232.86232.32233.00232.0173810.24%
09 Apr 2024232.31232.43233.00231.422594-0.02%
08 Apr 2024232.35230.67232.64230.6737910.73%
05 Apr 2024230.67230.20231.49229.622192230.06%
04 Apr 2024230.54230.88230.99228.6817310.27%
03 Apr 2024229.91229.50230.78228.5123420.00%
02 Apr 2024229.90230.31230.84229.308859-0.17%
01 Apr 2024230.30231.00236.00230.00102120.23%
28 Mar 2024229.78226.64231.29226.64451901.16%
27 Mar 2024227.14227.00230.63225.0912740.46%
26 Mar 2024226.11226.57226.57225.006786-0.20%
22 Mar 2024226.57225.31227.57223.824462-0.11%
21 Mar 2024226.83225.78227.83224.6520571.57%
20 Mar 2024223.33223.57224.68222.321353-0.10%
19 Mar 2024223.56226.12226.12223.153796-1.13%
18 Mar 2024226.12225.94226.92224.5754830.08%
15 Mar 2024225.94226.69226.69224.407562-0.33%
14 Mar 2024226.69225.80227.70224.84136110.40%
13 Mar 2024225.79229.37230.00225.0013414-1.56%
12 Mar 2024229.37229.08230.29228.2453390.13%
11 Mar 2024229.08230.18230.71228.509903-0.48%
07 Mar 2024230.18230.26231.03229.402792-0.03%
06 Mar 2024230.25228.64230.86227.3926960.70%
05 Mar 2024228.64229.14229.73228.003433-0.12%
04 Mar 2024228.92229.26230.01228.383224-0.15%
02 Mar 2024229.26228.55229.73228.042590.32%
01 Mar 2024228.54225.82229.08225.7762961.32%
29 Feb 2024225.57224.82225.99223.6933300.56%
28 Feb 2024224.32227.17227.86223.742747-1.25%
27 Feb 2024227.17226.31227.61226.3016610.38%
26 Feb 2024226.30227.31227.88226.081487-0.44%
23 Feb 2024227.31227.76228.51227.013095-0.07%
22 Feb 2024227.48226.00227.99224.0121170.68%
21 Feb 2024225.94227.19227.82225.211839-0.28%
20 Feb 2024226.58226.50227.42225.271141-0.04%
19 Feb 2024226.66225.71227.49225.3533180.45%
16 Feb 2024225.65225.17226.25224.5125700.22%
15 Feb 2024225.16223.30226.00223.1427390.83%
14 Feb 2024223.30220.89223.98220.6511300.60%
13 Feb 2024221.97221.04222.51220.646950.42%
12 Feb 2024221.04222.39223.22220.941899-0.60%
09 Feb 2024222.37222.39223.02221.50490-0.18%
08 Feb 2024222.78224.54224.99221.981620-0.78%
07 Feb 2024224.54224.65224.99223.3910400.50%
06 Feb 2024223.43222.75224.25222.6010410.44%
05 Feb 2024222.45220.10224.49220.101351-0.34%
02 Feb 2024223.21224.69225.62223.0016820.47%
01 Feb 2024222.16222.00223.07221.392970.57%
31 Jan 2024220.89219.73221.62219.723540.35%
30 Jan 2024220.13222.30222.58219.901102-1.12%
29 Jan 2024222.62220.87222.64220.3212481.67%
25 Jan 2024218.97218.50219.53217.50840-0.02%
24 Jan 2024219.01216.72219.27216.2810541.27%
23 Jan 2024216.26221.65222.35216.151630-2.24%
20 Jan 2024221.22219.40222.99219.40127-0.08%
19 Jan 2024221.39215.56222.35215.568730.65%
18 Jan 2024219.96220.12220.65218.187467-0.34%
17 Jan 2024220.70223.69223.94220.582478-2.17%
16 Jan 2024225.59229.87230.07224.8018636-2.72%
15 Jan 2024231.89224.50254.00224.0061443.76%
12 Jan 2024223.49221.32223.81221.3223211.43%
11 Jan 2024220.33221.31221.59220.201342-0.30%
10 Jan 2024220.99219.80221.23219.2116920.56%
09 Jan 2024219.77220.80221.90219.77900.11%
08 Jan 2024219.52221.77221.91219.28705-1.10%
05 Jan 2024221.97221.99221.99220.692260.24%
04 Jan 2024221.44220.45221.72220.4517990.60%
03 Jan 2024220.11221.22221.30219.72587-0.50%
02 Jan 2024221.21221.97222.14220.711307-0.92%
01 Jan 2024223.27221.80223.50221.355170.52%
29 Dec 2023222.12222.00222.41221.43530-0.04%
28 Dec 2023222.20221.47222.51221.4565160.55%
27 Dec 2023220.98220.40221.71219.2360821.17%
26 Dec 2023218.42218.00219.10218.004230.60%
22 Dec 2023217.12217.09218.43216.71448-0.09%
21 Dec 2023217.31214.88217.31214.8810810.49%
20 Dec 2023216.24219.29220.52214.90578-1.43%
19 Dec 2023219.37218.32219.48217.911670.48%
18 Dec 2023218.32218.74219.39217.87818-0.45%
15 Dec 2023219.30217.01219.39217.0038521.27%
14 Dec 2023216.56215.60216.89215.608401.42%
13 Dec 2023213.53213.77214.13212.33368-0.11%
12 Dec 2023213.76214.96215.10213.76123-0.17%
11 Dec 2023214.13214.05215.10214.026480.04%
08 Dec 2023214.04213.95214.73213.13810.38%
07 Dec 2023213.22213.70213.78212.63718-0.13%
06 Dec 2023213.50213.11213.76212.898700.54%
05 Dec 2023212.35211.10212.84211.1024220.70%
04 Dec 2023210.87208.89210.98208.8932271.79%
01 Dec 2023207.16206.21207.32206.1211720.64%
30 Nov 2023205.85204.99205.85204.306680.43%
29 Nov 2023204.96206.19206.19203.9614270.87%
28 Nov 2023203.20202.57203.20202.5054440.59%
24 Nov 2023202.00202.00202.00202.00900.06%
23 Nov 2023201.88202.73202.73201.88112-0.09%
22 Nov 2023202.06202.43202.81201.07562-0.18%
21 Nov 2023202.43201.65202.52201.563000.42%
20 Nov 2023201.59201.04202.15200.5498-0.20%
17 Nov 2023201.99202.18202.58201.58115-0.29%
16 Nov 2023202.58200.14203.09200.141930.83%
15 Nov 2023200.91199.81201.27199.819761.40%
13 Nov 2023198.13198.89198.94198.1397-0.24%
12 Nov 2023198.61198.66200.24198.00950.15%
10 Nov 2023198.32197.56198.32197.312020.18%
09 Nov 2023197.96198.54198.60197.9185-0.32%
08 Nov 2023198.59198.00198.80197.967250.43%
07 Nov 2023197.73198.00198.51197.59180-0.13%
06 Nov 2023197.98193.10198.22193.102820.51%
03 Nov 2023196.97196.07197.02196.071360.56%
02 Nov 2023195.87195.05195.87194.68621.22%
01 Nov 2023193.50195.16195.21193.50107-0.79%
31 Oct 2023195.05195.80195.80194.50747-0.44%
30 Oct 2023195.92194.49195.92193.803400.47%
27 Oct 2023195.01193.97195.09193.97192841.14%
26 Oct 2023192.81195.63195.63192.762387-1.44%
25 Oct 2023195.63202.55202.55195.061538-0.52%
23 Oct 2023196.66199.95199.95196.255389-1.34%
20 Oct 2023199.34199.89200.07199.26402-0.80%
19 Oct 2023200.95199.99200.95199.58831-0.08%
18 Oct 2023201.12202.31202.72200.70384-0.45%
17 Oct 2023202.02202.52202.75201.8116360.30%
16 Oct 2023201.42201.50202.13201.01820-0.17%
13 Oct 2023201.76201.60201.80200.81553-0.10%
12 Oct 2023201.97202.33202.59201.8182-0.05%
11 Oct 2023202.08201.50202.58201.5025580.37%
10 Oct 2023201.33200.50201.36199.85460.91%
09 Oct 2023199.52199.55200.13198.67573-0.60%
06 Oct 2023200.73199.45200.88199.454300.53%
05 Oct 2023199.68199.43200.00198.753760.55%
04 Oct 2023198.59198.21198.59197.37344-0.38%
03 Oct 2023199.35204.20204.20198.80385-0.76%
29 Sep 2023200.88205.13205.13200.047650.37%
28 Sep 2023200.13201.48201.48199.40135-0.76%
27 Sep 2023201.66200.00201.73199.366540.34%
26 Sep 2023200.97201.11201.11200.15440.48%
25 Sep 2023200.01201.10201.30200.01312-0.54%
22 Sep 2023201.10201.92202.26200.51512-0.31%
21 Sep 2023201.72201.65202.71201.016553-0.35%
20 Sep 2023202.42203.38204.40202.42268-1.69%
18 Sep 2023205.90205.06206.24205.0312710.34%
15 Sep 2023205.21205.80206.00205.10503-0.04%
14 Sep 2023205.29204.62205.83204.316490.48%
13 Sep 2023204.30203.02204.99203.02199141.65%
12 Sep 2023200.98204.05204.39195.001532-1.25%
11 Sep 2023203.53202.11204.01202.1112101.61%
08 Sep 2023200.31200.95202.54198.031184-0.17%
07 Sep 2023200.65200.07201.48199.319650.58%
06 Sep 2023199.50199.31200.09199.012000-0.20%
05 Sep 2023199.89198.60199.89198.6017540.64%
04 Sep 2023198.61203.07203.07198.3011420.25%
01 Sep 2023198.12197.30198.39196.806260.20%
31 Aug 2023197.72198.50198.50196.318070.44%
30 Aug 2023196.85197.58201.04196.15295-0.36%
29 Aug 2023197.57196.80197.59196.7110200.17%
28 Aug 2023197.24197.29197.29196.862560.07%
25 Aug 2023197.11200.74200.74196.001839-0.43%
24 Aug 2023197.97198.43199.24197.001285-0.24%
23 Aug 2023198.45199.49199.49197.6411050.39%
22 Aug 2023197.67203.21203.21197.501462-0.30%
21 Aug 2023198.26207.32207.32196.3011480-12.23%
18 Aug 2023225.89197.00231.00196.3197014.65%
17 Aug 2023197.03198.00198.79196.941450-0.59%
16 Aug 2023198.19202.85202.85195.50504-0.32%
14 Aug 2023198.83202.10202.10196.4429550.35%
11 Aug 2023198.13207.74207.74197.86581-0.33%
10 Aug 2023198.78200.00200.36198.70238-0.82%
09 Aug 2023200.42199.72200.52198.803580.24%
08 Aug 2023199.95199.15200.08199.003750.24%
07 Aug 2023199.47198.38199.81198.383080.71%
04 Aug 2023198.07197.43234.00193.5337270.32%
03 Aug 2023197.43194.53200.99193.033562-0.83%
02 Aug 2023199.09201.01202.09197.763169-1.17%
01 Aug 2023201.45199.00202.00199.0021790.50%
31 Jul 2023200.44199.34200.71199.2022080.55%
28 Jul 2023199.34199.20200.45198.76366-0.67%
27 Jul 2023200.69204.75204.75199.435630.47%
26 Jul 2023199.76204.75204.75198.55454-0.39%
25 Jul 2023200.54204.69204.69196.6522825-9.74%
24 Jul 2023222.17207.20243.00196.53163010.44%
21 Jul 2023201.17200.00203.00199.3120660.02%
20 Jul 2023201.12200.44210.65199.307215-0.17%
19 Jul 2023201.47200.80201.95200.3628800.16%
18 Jul 2023201.15202.73205.25200.334270.18%
17 Jul 2023200.78199.55200.92199.55916-1.16%
14 Jul 2023203.13197.27215.00197.274742.98%
13 Jul 2023197.26197.31199.33197.263110-0.15%
12 Jul 2023197.56198.00198.10193.501896-0.22%
11 Jul 2023198.00196.90198.54196.9032610.85%
10 Jul 2023196.33197.79197.81196.20468-0.22%
07 Jul 2023196.77198.02198.74196.27284-0.59%
06 Jul 2023197.93196.50198.35196.424390.54%
05 Jul 2023196.87196.66197.38196.66345-0.26%
04 Jul 2023197.38197.00197.52193.509650.65%
03 Jul 2023196.10195.60196.93195.594320.56%
30 Jun 2023195.00197.34197.34193.004801.28%
28 Jun 2023192.53191.28193.56191.289770.48%
27 Jun 2023191.61189.99191.65189.996091.07%
26 Jun 2023189.59189.27190.32189.273210.07%
23 Jun 2023189.45190.48190.58189.35709-1.06%
22 Jun 2023191.48191.15192.32191.15214-0.01%
21 Jun 2023191.50190.86192.14190.777210.50%
20 Jun 2023190.55190.63191.69189.321118-0.30%
19 Jun 2023191.12191.15191.91190.48716-0.84%
16 Jun 2023192.74190.90193.99188.009251.53%
15 Jun 2023189.84190.60191.37189.313154-6.98%
14 Jun 2023204.09192.70226.00187.106247.42%
13 Jun 2023190.00189.00190.48189.0026620.20%
12 Jun 2023189.63188.72189.65184.0318130.48%
09 Jun 2023188.72189.15190.03188.20680.14%
08 Jun 2023188.45190.98191.14186.0341-1.04%
07 Jun 2023190.43190.02190.67189.30467-0.69%
06 Jun 2023191.76189.34193.58188.311921.21%
05 Jun 2023189.46188.60189.85188.6011180.93%
02 Jun 2023187.72187.81188.82187.64297-0.58%
01 Jun 2023188.82188.52188.83187.8014260.61%
31 May 2023187.67189.24189.24187.51865-0.83%
30 May 2023189.24188.15189.58188.151840.65%
29 May 2023188.01188.20189.00185.708650.37%
26 May 2023187.32186.00188.00186.0010880.90%
25 May 2023185.64185.62186.52184.819661.54%
24 May 2023182.83186.59186.59182.532223-1.79%
23 May 2023186.16185.80187.00185.7422141.92%
22 May 2023182.66185.00185.86181.03848-0.89%
19 May 2023184.30184.73184.73183.502104-0.08%
18 May 2023184.45185.34185.34184.00496-0.20%
17 May 2023184.82185.96186.02184.254447-1.52%
16 May 2023187.68186.89188.50186.082720.63%
15 May 2023186.51185.15186.75185.155010.89%
12 May 2023184.87185.58185.58184.333020.04%
11 May 2023184.80185.15185.50184.8010846-0.02%
10 May 2023184.83184.86186.00184.72454-0.15%
09 May 2023185.10184.80185.65184.806740.17%
08 May 2023184.79187.15187.15183.1059460.83%
05 May 2023183.26184.01184.35183.201678-0.58%
04 May 2023184.33182.80184.50182.8015680.84%
03 May 2023182.80183.29183.35182.511570-0.33%
02 May 2023183.41182.98183.99182.7714250.69%
28 Apr 2023182.15181.15182.75180.7013930.65%
27 Apr 2023180.98180.00181.00180.005580.50%
26 Apr 2023180.08180.00180.25179.606510.18%
25 Apr 2023179.75179.25179.75179.259420.34%
24 Apr 2023179.14178.36179.33178.361550.41%
21 Apr 2023178.40178.24179.29178.00836-0.06%
20 Apr 2023178.50178.15178.72177.80596-0.07%
19 Apr 2023178.63179.14179.21178.20278-0.26%
18 Apr 2023179.10179.30179.35178.75244-0.13%
17 Apr 2023179.34179.99179.99178.24881-0.38%
13 Apr 2023180.02179.55180.92179.3625600.29%
12 Apr 2023179.50179.15180.20179.157250.25%
11 Apr 2023179.05179.00179.49179.001150.13%
10 Apr 2023178.82178.05179.00178.0212130.29%
06 Apr 2023178.31177.75178.50177.1113300.41%
05 Apr 2023177.58176.15177.58176.115751.00%
03 Apr 2023175.82176.76176.76175.225070.33%
31 Mar 2023175.24172.99175.60172.9923401.48%
29 Mar 2023172.68172.74173.36172.2541790.13%
28 Mar 2023172.45172.15173.50171.5153860.33%
27 Mar 2023171.88172.01172.51171.753429-0.03%
24 Mar 2023171.94172.80173.11171.754080-0.55%
23 Mar 2023172.89173.59174.25172.32791-0.66%
22 Mar 2023174.03174.72174.72173.5015870.35%
21 Mar 2023173.42172.01173.75172.0121021.10%
20 Mar 2023171.54172.41172.46170.955414-1.07%
17 Mar 2023173.40172.84173.82172.2515960.56%
16 Mar 2023172.43172.16172.50171.0813860.01%
15 Mar 2023172.42173.64174.00172.252610-0.20%
14 Mar 2023172.76174.03174.85172.554726-1.02%
13 Mar 2023174.54176.31177.08173.752366-1.05%
10 Mar 2023176.40177.00177.01175.80744-1.05%
09 Mar 2023178.28179.32179.50178.10400-0.50%
08 Mar 2023179.18179.00179.43178.451080-0.09%
06 Mar 2023179.35178.92180.19178.922430.63%
03 Mar 2023178.22176.15178.40176.1510391.30%
02 Mar 2023175.93176.50176.50175.33759-0.59%
01 Mar 2023176.98176.90177.25175.806340.65%
28 Feb 2023175.83173.65177.00173.65678-0.41%
27 Feb 2023176.56176.50176.67174.81976-0.39%
24 Feb 2023177.25178.00178.00176.503224-0.20%
23 Feb 2023177.60177.90178.49177.49603-0.12%
22 Feb 2023177.81180.45180.45177.651147-1.51%
21 Feb 2023180.53181.05181.50180.25575-0.20%
20 Feb 2023180.90186.95186.95180.90293-0.34%
17 Feb 2023181.51182.00182.25181.50354-0.30%
16 Feb 2023182.05178.50183.25178.503880.13%
15 Feb 2023181.81181.00182.00181.008420.40%
14 Feb 2023181.09180.05181.09180.006930.51%
13 Feb 2023180.17180.25180.50179.704670.00%
10 Feb 2023180.17180.70181.28180.17324-0.45%
09 Feb 2023180.98180.15181.10180.158940.22%
08 Feb 2023180.58179.50181.00179.502940.56%
07 Feb 2023179.58183.33183.33179.15333-0.02%
06 Feb 2023179.61180.59180.59179.25597-0.26%
03 Feb 2023180.08182.57184.11178.304860.74%
02 Feb 2023178.75178.28178.80177.495680.52%
01 Feb 2023177.82178.99181.49177.018920-0.50%
31 Jan 2023178.71178.25178.86177.8180100.28%
30 Jan 2023178.21177.90180.99176.5117990.17%
27 Jan 2023177.90180.00180.00177.10192224-1.75%
25 Jan 2023181.06182.35182.35180.90532-1.00%
24 Jan 2023182.88185.00185.00182.64862-0.45%
23 Jan 2023183.70181.01184.00181.01790.66%
20 Jan 2023182.50182.75183.40182.31887-0.54%
19 Jan 2023183.50183.81183.81183.01361-0.27%
18 Jan 2023184.00182.16184.12182.16334950.83%
17 Jan 2023182.49182.00182.49182.001220.48%
16 Jan 2023181.62181.50181.75180.513710.05%
13 Jan 2023181.53180.15181.70179.8012160.68%
12 Jan 2023180.30180.85180.90179.90199-0.10%
11 Jan 2023180.48180.80181.50180.42647-0.29%
10 Jan 2023181.00182.17182.29180.51445-0.64%
09 Jan 2023182.16180.66183.10180.6624391.13%
06 Jan 2023180.13183.60185.30180.051486-1.24%
05 Jan 2023182.39182.30182.80181.013200.18%
04 Jan 2023182.07183.80183.80181.921049-1.23%
03 Jan 2023184.34183.10184.35183.001550.78%
02 Jan 2023182.92182.80184.57182.806480.16%
30 Dec 2022182.62188.40188.40182.57642-0.45%
29 Dec 2022183.44184.07184.25182.505242-0.34%
28 Dec 2022184.07183.09184.14182.312580.67%
27 Dec 2022182.85181.46183.80181.46578180.77%
26 Dec 2022181.46180.90183.09180.905800.50%
23 Dec 2022180.55183.30183.30180.00420-1.75%
22 Dec 2022183.76184.20184.60182.75988-0.33%
21 Dec 2022184.37183.63186.90182.70856-0.60%
20 Dec 2022185.49185.35185.66184.4013198-0.54%
19 Dec 2022186.49184.99186.50184.594491.13%
16 Dec 2022184.41185.34185.85184.201329-0.94%
15 Dec 2022186.16187.99188.15186.011075-0.89%
14 Dec 2022187.84187.50188.75187.5023260.00%
13 Dec 2022187.84187.00188.06186.975190.65%
12 Dec 2022186.62186.30187.25186.213380.09%
09 Dec 2022186.46188.19188.40186.01228-0.81%
08 Dec 2022187.98187.00188.24183.532960.34%
07 Dec 2022187.34187.81188.79187.31331-0.51%
06 Dec 2022188.30189.10189.10188.001294-0.18%
05 Dec 2022188.64188.75188.86187.931737-0.17%
02 Dec 2022188.97190.50190.50188.7557-0.67%
01 Dec 2022190.24190.33190.60190.007490.57%
30 Nov 2022189.16188.34189.88188.2532800.74%
29 Nov 2022187.77187.70188.40187.6916640.18%
28 Nov 2022187.44186.90188.00186.9011610.40%
25 Nov 2022186.69184.54186.90184.5410980.13%
24 Nov 2022186.45185.10186.70185.0020530.79%
23 Nov 2022184.99184.62185.08184.592840.44%
22 Nov 2022184.18183.50184.67183.503080.37%
21 Nov 2022183.50184.70184.70183.50736-0.81%
18 Nov 2022184.99185.15185.15184.001149-0.09%
17 Nov 2022185.15185.50186.01184.81857-0.23%
16 Nov 2022185.58185.60186.10185.30772-0.05%
15 Nov 2022185.67185.19185.85184.7010240.35%
14 Nov 2022185.02185.28186.35184.735612-0.15%
11 Nov 2022185.29188.55188.55181.5329741.67%
10 Nov 2022182.25183.30183.30182.00415-0.68%
09 Nov 2022183.50184.00184.25183.50766-0.13%
07 Nov 2022183.74183.10184.00182.7515750.53%
04 Nov 2022182.78182.33183.38182.2012040.29%
03 Nov 2022182.26182.50183.49182.014663-0.15%
02 Nov 2022182.54183.04183.47182.001388-0.35%
01 Nov 2022183.18182.00183.75182.0015670.91%
31 Oct 2022181.52180.00181.87180.008341.13%
28 Oct 2022179.50179.25180.00179.2512280.19%
27 Oct 2022179.16179.10180.69178.758900.73%
25 Oct 2022177.86178.80179.25177.811089-0.68%
24 Oct 2022179.07183.43183.43179.00670.55%
21 Oct 2022178.09177.10178.60177.108900.62%
20 Oct 2022177.00179.60179.60176.258850.32%
19 Oct 2022176.44176.75177.50176.3113460.09%
18 Oct 2022176.28175.96176.85175.9619091.04%
17 Oct 2022174.46173.80174.70173.2420590.19%
14 Oct 2022174.13173.10175.00173.1021390.98%
13 Oct 2022172.44172.80172.96171.75987-0.47%
12 Oct 2022173.25171.80173.25169.8059760.66%
11 Oct 2022172.12173.80173.93171.881758-1.16%
10 Oct 2022174.14172.67174.35172.67456-0.49%
07 Oct 2022175.00171.60175.22171.533372-0.46%
06 Oct 2022175.80172.05176.25172.053230.85%
04 Oct 2022174.31170.11174.86170.117812.45%
03 Oct 2022170.14176.25176.25169.501400878-1.07%
30 Sep 2022171.98170.31172.99170.255750.97%
29 Sep 2022170.32171.59172.10169.691237-0.51%
28 Sep 2022171.20172.31172.60170.401860-0.76%
27 Sep 2022172.51171.51173.49171.5113130.59%
26 Sep 2022171.50175.30175.30171.4921716-2.23%
23 Sep 2022175.41178.81178.81175.001593-2.00%
22 Sep 2022178.99179.80179.80177.503183-0.33%
21 Sep 2022179.59180.30180.60179.00908-0.39%
20 Sep 2022180.29178.09180.78177.9915821.37%
19 Sep 2022177.86177.99180.01176.506781-0.07%
16 Sep 2022177.99181.31181.31177.0779915-1.91%
15 Sep 2022181.45181.99182.64180.852528-0.24%
14 Sep 2022181.88180.80182.49177.402254-0.25%
13 Sep 2022182.33181.59182.35181.592830.55%
12 Sep 2022181.33184.40184.40180.38489200.67%
09 Sep 2022180.12180.10180.90179.5122970.19%
08 Sep 2022179.77182.95182.95178.903500.93%
07 Sep 2022178.12178.30178.30177.52581-0.44%
06 Sep 2022178.91178.67179.00177.954910.24%
05 Sep 2022178.48177.22178.50177.222800.68%
02 Sep 2022177.27178.00178.49176.951475388-0.11%
01 Sep 2022177.46178.30179.40173.761345-0.89%
30 Aug 2022179.05174.00180.13174.0026912.46%
29 Aug 2022174.75177.15177.15174.55412-1.63%
26 Aug 2022177.64177.50178.00177.502520.34%
25 Aug 2022177.03178.60178.90176.75985-0.39%
24 Aug 2022177.72177.30177.90177.25490.03%
23 Aug 2022177.67177.20177.75176.5013940.27%
22 Aug 2022177.20175.05179.50175.057953-1.38%
19 Aug 2022179.68181.30182.00179.381427-0.94%
18 Aug 2022181.38180.55181.68180.5516020.28%
17 Aug 2022180.88180.00181.15180.0011800.71%
16 Aug 2022179.60182.00182.00179.0056270.62%
12 Aug 2022178.50177.75178.90177.754400.25%
11 Aug 2022178.05177.00178.50177.006480.84%
10 Aug 2022176.56176.30177.99176.006720.03%
08 Aug 2022176.50175.50176.75175.257350.60%
05 Aug 2022175.44175.00176.25175.008370.29%
04 Aug 2022174.93176.30176.50173.5073920.01%
03 Aug 2022174.92174.50175.36174.0016210.03%
02 Aug 2022174.86175.00175.25173.959920.09%
01 Aug 2022174.71173.00174.76173.0015081.09%
29 Jul 2022172.82171.00173.00171.0065281.51%
28 Jul 2022170.25165.75170.49165.7514061.51%
27 Jul 2022167.71169.50169.50166.3011620.59%
26 Jul 2022166.72170.55170.55166.30216-0.29%
25 Jul 2022167.20173.37173.37167.20574-0.67%
22 Jul 2022168.33171.48171.48167.5011190.65%
21 Jul 2022167.24166.37167.25166.377080.60%
20 Jul 2022166.24165.00166.96165.004231.06%
19 Jul 2022164.50164.00164.50163.7817490.42%
18 Jul 2022163.81166.05166.05162.008761.22%
15 Jul 2022161.83161.00162.25161.005010.60%
14 Jul 2022160.86161.50162.21160.00549-0.27%
13 Jul 2022161.29162.18162.49161.25325-0.41%
12 Jul 2022161.95163.00163.00161.7536-0.51%
11 Jul 2022162.78162.75163.25162.25492-0.15%
08 Jul 2022163.03162.30163.25162.30204680.33%
07 Jul 2022162.49162.00162.50161.75137960.91%
06 Jul 2022161.03159.65161.25159.6577991.03%
05 Jul 2022159.39162.30162.30159.20255660.19%
04 Jul 2022159.09158.30159.19156.306160.39%
01 Jul 2022158.47159.00159.00156.75335-0.20%
30 Jun 2022158.78160.00161.00158.752173-0.59%
29 Jun 2022159.72158.93159.72157.305150.77%
28 Jun 2022158.50159.00159.25157.565505-0.78%
27 Jun 2022159.75158.00159.75158.001021.44%
24 Jun 2022157.48157.00158.50156.769640.79%
23 Jun 2022156.25156.00157.75154.00116270.29%
22 Jun 2022155.80157.50157.50155.25257-1.39%
21 Jun 2022158.00156.00158.00155.003452.10%
20 Jun 2022154.75154.50154.75154.052430.03%
17 Jun 2022154.70156.90156.90154.051401-0.66%
16 Jun 2022155.72159.00160.00155.014552-1.82%
15 Jun 2022158.60158.90159.25158.30339-0.25%
14 Jun 2022159.00159.50159.50157.014238-0.63%
13 Jun 2022160.00161.10161.10158.1015181-2.14%
10 Jun 2022163.50165.00165.00163.0112705-1.18%
09 Jun 2022165.45165.00165.60164.0067230.50%
08 Jun 2022164.62166.00168.00164.5012550-0.68%
07 Jun 2022165.75167.00167.00164.905270-0.97%
06 Jun 2022167.37166.50167.50166.008083-0.21%
03 Jun 2022167.72167.00169.25167.008330.58%
02 Jun 2022166.75166.50167.40166.251720.40%
01 Jun 2022166.08167.00168.00165.75140-0.40%
31 May 2022166.75168.00168.20166.75175-0.15%
30 May 2022167.00164.00167.25164.005071.98%
27 May 2022163.76163.00165.00162.75763070.64%
26 May 2022162.72163.00163.00160.011591-0.08%
25 May 2022162.85162.50162.99161.5010590.68%
24 May 2022161.75163.30163.50161.751332-1.37%
23 May 2022164.00163.00164.75162.7510151.23%
20 May 2022162.00160.00162.80160.00145431.87%
19 May 2022159.03162.80162.80158.7526825-2.88%
18 May 2022163.75163.25164.25162.802500.56%
17 May 2022162.84160.00163.00160.0029231.91%
16 May 2022159.79159.00159.80159.0069520.57%
13 May 2022158.89160.00162.00158.505400-0.39%
12 May 2022159.52162.00162.00158.056056-1.98%
11 May 2022162.75162.50163.00160.7519346-0.15%
10 May 2022163.00164.00164.25163.00957-0.61%
09 May 2022164.00164.81164.81162.009008-0.50%
06 May 2022164.82167.75167.75164.2527044-2.12%
05 May 2022168.39168.70169.75167.003480.26%
04 May 2022167.95171.00171.00167.50810-1.78%
02 May 2022171.00171.50171.80169.753086-0.44%
29 Apr 2022171.76173.00174.00171.601114-0.72%
28 Apr 2022173.00171.50173.30171.50651.17%
27 Apr 2022171.00171.50171.50170.52306-0.65%
26 Apr 2022172.12171.25172.25171.2510241.25%
25 Apr 2022170.00171.40171.70170.003588-1.16%
22 Apr 2022172.00173.30174.00171.751804-1.03%
21 Apr 2022173.79172.00174.20172.006081.32%
20 Apr 2022171.53170.80172.00170.802921.08%
19 Apr 2022169.69172.30173.00169.15619-1.54%
18 Apr 2022172.35160.00177.80160.003906-1.79%
13 Apr 2022175.50180.00180.00175.25108-0.26%
12 Apr 2022175.96177.50178.00174.30606-1.59%
11 Apr 2022178.80178.00179.00177.322440.59%
08 Apr 2022177.75177.00178.85176.7557860.55%
07 Apr 2022176.78177.75178.24176.75614-0.96%
06 Apr 2022178.50180.30180.30177.753045-1.27%
05 Apr 2022180.79179.80181.00179.75143630.72%
04 Apr 2022179.50176.80180.00176.5016231.67%
01 Apr 2022176.56175.00176.71175.0012351.01%
31 Mar 2022174.80175.25175.60174.6053710-0.11%
30 Mar 2022175.00173.80175.10173.805421.16%
29 Mar 2022173.00172.80173.50172.7513370.44%
28 Mar 2022172.25168.30172.25168.3022460.44%
25 Mar 2022171.50176.60176.60168.302449-0.69%
24 Mar 2022172.70172.50173.25171.75923-0.17%
23 Mar 2022173.00173.80174.25172.75154-0.12%
22 Mar 2022173.20171.30173.25170.5014540.99%
21 Mar 2022171.50177.00177.00171.50322-0.87%
17 Mar 2022173.00171.00173.39171.0016581.94%
16 Mar 2022169.71168.00169.74166.8019042.05%
15 Mar 2022166.30168.75168.75166.30458-1.31%
14 Mar 2022168.50166.80168.75166.8012391.23%
11 Mar 2022166.45166.00166.45166.00150.42%
10 Mar 2022165.75162.80168.50162.8010172.29%
09 Mar 2022162.04160.80165.00160.5025671.38%
08 Mar 2022159.83166.00166.00156.5057866-3.17%
07 Mar 2022165.06161.01165.40160.0059631.11%
04 Mar 2022163.25168.60168.60162.001471-1.07%
03 Mar 2022165.02165.80167.25164.751266-0.14%
02 Mar 2022165.25171.43171.43165.00323-0.71%
28 Feb 2022166.44167.30167.50164.50762-0.34%
25 Feb 2022167.00164.80167.25164.8010641.61%
24 Feb 2022164.35170.85170.85162.006996-3.87%
22 Feb 2022170.97171.10171.10167.30661-0.97%
21 Feb 2022172.65173.10173.10170.75882-0.54%
18 Feb 2022173.58174.00174.00170.80629-0.01%
17 Feb 2022173.60174.25174.50172.75734-0.17%
16 Feb 2022173.89173.00174.75173.003180.54%
15 Feb 2022172.96169.50173.90167.507182.05%
14 Feb 2022169.49173.89173.89169.25306187-2.53%
11 Feb 2022173.89176.50176.50173.20342-1.20%
10 Feb 2022176.00175.00177.00174.935280.86%
09 Feb 2022174.50173.00174.50173.001491.31%
08 Feb 2022172.25172.50174.50171.21590-0.72%
07 Feb 2022173.50174.00176.50172.872267-0.86%
04 Feb 2022175.00177.50177.50174.00167-1.13%
03 Feb 2022177.00180.00180.00176.50155-0.06%
02 Feb 2022177.10177.00178.00176.001770.97%
01 Feb 2022175.40172.50179.00172.5035961.39%
31 Jan 2022173.00172.99173.75171.505220.51%
28 Jan 2022172.12171.94173.75171.517120.75%
27 Jan 2022170.84173.00173.00168.901344-0.88%
25 Jan 2022172.35168.30174.00168.301543-0.33%
24 Jan 2022172.92176.52177.00172.50263-2.03%
21 Jan 2022176.51178.72178.72175.251178-1.24%
20 Jan 2022178.72179.50179.50178.254600-0.43%
19 Jan 2022179.50182.10182.10178.301025-1.52%
18 Jan 2022182.27183.10184.00182.00808-0.94%
17 Jan 2022184.00183.00184.00182.756311.10%
14 Jan 2022182.00183.00183.50181.104370.00%
13 Jan 2022182.00182.00182.25181.0062960.41%
12 Jan 2022181.25178.10181.50177.1019011.17%
11 Jan 2022179.15179.00179.50179.003210.17%
10 Jan 2022178.85178.10182.40176.1092270.19%
07 Jan 2022178.51178.00179.00177.2512150.54%
06 Jan 2022177.55177.10178.00174.20309-0.06%
05 Jan 2022177.65178.00178.25177.0021980.37%
04 Jan 2022177.00176.60177.25176.502210.48%
03 Jan 2022176.16175.50176.25175.0027881.00%
31 Dec 2021174.41174.10175.00173.005340.11%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026