FTSE_IN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 6,473.75 | -30.72 | -0.47% | 6,502.86 | 6,504.47 | 6,450.55 | 0 |
Jul 17 2024 | 6,504.47 | 6.81 | 0.10% | 6,489.78 | 6,514.27 | 6,449.96 | 0 |
Jul 16 2024 | 6,497.66 | -2.84 | -0.04% | 6,440.69 | 6,500.50 | 6,440.69 | 0 |
Jul 15 2024 | 6,500.50 | 54.25 | 0.84% | 6,440.62 | 6,508.59 | 6,422.51 | 0 |
Jul 12 2024 | 6,446.25 | 32.19 | 0.50% | 6,399.59 | 6,453.90 | 6,399.59 | 0 |
Jul 11 2024 | 6,414.06 | 43.14 | 0.68% | 6,358.94 | 6,444.83 | 6,358.94 | 0 |
Jul 10 2024 | 6,370.92 | 68.63 | 1.09% | 6,309.80 | 6,372.06 | 6,299.66 | 0 |
Jul 09 2024 | 6,302.29 | 21.19 | 0.34% | 6,280.89 | 6,322.02 | 6,263.86 | 0 |
Jul 08 2024 | 6,281.10 | 79.54 | 1.28% | 6,208.56 | 6,281.10 | 6,184.51 | 0 |
Jul 05 2024 | 6,201.56 | -3.35 | -0.05% | 6,197.84 | 6,226.71 | 6,197.84 | 0 |
Jul 04 2024 | 6,204.91 | 26.94 | 0.44% | 6,179.43 | 6,212.07 | 6,170.61 | 0 |
Jul 03 2024 | 6,177.97 | 56.51 | 0.92% | 6,121.28 | 6,187.05 | 6,121.28 | 0 |
Jul 02 2024 | 6,121.46 | -36.27 | -0.59% | 6,148.07 | 6,175.83 | 6,121.46 | 0 |
Jul 01 2024 | 6,157.73 | -9.05 | -0.15% | 6,169.07 | 6,195.26 | 6,139.45 | 0 |
Jun 28 2024 | 6,166.78 | -44.08 | -0.71% | 6,189.40 | 6,223.09 | 6,150.25 | 0 |
Jun 27 2024 | 6,210.86 | 14.52 | 0.23% | 6,202.49 | 6,228.03 | 6,182.80 | 0 |
Jun 26 2024 | 6,196.34 | 25.99 | 0.42% | 6,199.50 | 6,209.46 | 6,126.34 | 0 |
Jun 25 2024 | 6,170.35 | -150.19 | -2.38% | 6,321.41 | 6,321.41 | 6,169.14 | 0 |
Jun 21 2024 | 6,320.54 | 108.67 | 1.75% | 6,217.27 | 6,320.54 | 6,200.09 | 0 |
Jun 20 2024 | 6,211.87 | 40.91 | 0.66% | 6,219.95 | 6,240.23 | 6,163.60 | 0 |
Jun 19 2024 | 6,170.96 | -12.11 | -0.20% | 6,191.92 | 6,235.39 | 6,138.98 | 0 |
Jun 18 2024 | 6,183.07 | 124.93 | 2.06% | 6,064.69 | 6,183.19 | 6,058.14 | 0 |
Jun 17 2024 | 6,058.14 | -52.54 | -0.86% | 6,120.54 | 6,159.16 | 6,016.24 | 0 |
Jun 14 2024 | 6,110.68 | -119.53 | -1.92% | 6,209.71 | 6,230.21 | 6,098.54 | 0 |
Jun 13 2024 | 6,230.21 | -39.83 | -0.64% | 6,296.88 | 6,302.90 | 6,226.78 | 0 |
Jun 12 2024 | 6,270.04 | 10.94 | 0.17% | 6,278.80 | 6,327.21 | 6,251.74 | 0 |
Jun 11 2024 | 6,259.10 | -56.97 | -0.90% | 6,313.43 | 6,351.48 | 6,259.10 | 0 |
Jun 10 2024 | 6,316.07 | 0.00 | 0.00% | 6,316.07 | 6,316.07 | 6,316.07 | 0 |
Jun 07 2024 | 6,316.07 | 40.17 | 0.64% | 6,295.54 | 6,331.38 | 6,275.90 | 0 |
Jun 06 2024 | 6,275.90 | -35.03 | -0.56% | 6,328.52 | 6,370.30 | 6,275.90 | 0 |
Jun 05 2024 | 6,310.93 | 54.37 | 0.87% | 6,259.91 | 6,332.18 | 6,229.88 | 0 |
Jun 04 2024 | 6,256.56 | -56.44 | -0.89% | 6,309.39 | 6,316.47 | 6,230.54 | 0 |
Jun 03 2024 | 6,313.00 | 33.01 | 0.53% | 6,271.84 | 6,327.46 | 6,271.84 | 0 |
May 31 2024 | 6,279.99 | -0.17 | 0.00% | 6,266.98 | 6,351.92 | 6,264.40 | 0 |
May 30 2024 | 6,280.16 | 68.37 | 1.10% | 6,228.50 | 6,288.05 | 6,211.79 | 0 |
May 29 2024 | 6,211.79 | -35.01 | -0.56% | 6,242.99 | 6,246.80 | 6,181.22 | 0 |
May 28 2024 | 6,246.80 | -63.99 | -1.01% | 6,310.30 | 6,319.92 | 6,208.46 | 0 |
May 27 2024 | 6,310.79 | -65.52 | -1.03% | 6,358.70 | 6,399.66 | 6,283.12 | 0 |
May 24 2024 | 6,376.31 | -62.91 | -0.98% | 6,387.90 | 6,439.22 | 6,345.58 | 0 |
May 23 2024 | 6,439.22 | 106.34 | 1.68% | 6,335.44 | 6,441.32 | 6,332.88 | 0 |
May 22 2024 | 6,332.88 | -21.27 | -0.33% | 6,352.30 | 6,358.45 | 6,280.46 | 0 |
May 21 2024 | 6,354.15 | 19.61 | 0.31% | 6,323.05 | 6,362.11 | 6,281.66 | 0 |
May 20 2024 | 6,334.54 | 46.75 | 0.74% | 6,288.50 | 6,341.03 | 6,285.32 | 0 |
May 17 2024 | 6,287.79 | -69.26 | -1.09% | 6,349.82 | 6,369.12 | 6,283.69 | 0 |
May 16 2024 | 6,357.05 | -2.77 | -0.04% | 6,370.43 | 6,371.51 | 6,309.56 | 0 |
May 15 2024 | 6,359.82 | 122.91 | 1.97% | 6,236.43 | 6,361.87 | 6,224.56 | 0 |
May 14 2024 | 6,236.91 | -116.72 | -1.84% | 6,344.38 | 6,353.63 | 6,196.84 | 0 |
May 13 2024 | 6,353.63 | -32.57 | -0.51% | 6,390.50 | 6,445.12 | 6,334.04 | 0 |
May 10 2024 | 6,386.20 | 52.29 | 0.83% | 6,368.18 | 6,424.48 | 6,333.91 | 0 |
May 09 2024 | 6,333.91 | 104.47 | 1.68% | 6,256.57 | 6,336.32 | 6,229.44 | 0 |
May 08 2024 | 6,229.44 | 84.45 | 1.37% | 6,147.74 | 6,249.66 | 6,144.99 | 0 |
May 02 2024 | 6,144.99 | -57.09 | -0.92% | 6,189.98 | 6,206.32 | 6,133.91 | 0 |
Apr 30 2024 | 6,202.08 | 26.33 | 0.43% | 6,171.47 | 6,202.16 | 6,143.91 | 0 |
Apr 29 2024 | 6,175.75 | 115.95 | 1.91% | 6,123.89 | 6,177.69 | 6,059.80 | 0 |
Apr 26 2024 | 6,059.80 | 112.63 | 1.89% | 5,977.15 | 6,060.37 | 5,947.17 | 0 |
Apr 25 2024 | 5,947.17 | -48.84 | -0.81% | 5,968.96 | 5,996.01 | 5,919.86 | 0 |
Apr 24 2024 | 5,996.01 | -18.57 | -0.31% | 6,018.49 | 6,054.56 | 5,947.66 | 0 |
Apr 23 2024 | 6,014.58 | 116.32 | 1.97% | 5,920.82 | 6,016.39 | 5,898.26 | 0 |
Apr 22 2024 | 5,898.26 | 83.50 | 1.44% | 5,844.97 | 5,922.42 | 5,814.76 | 0 |
Apr 19 2024 | 5,814.76 | 78.53 | 1.37% | 5,687.04 | 5,819.36 | 5,682.59 | 0 |