Filter by dates:
Historical price from Aug 03, 2021 to Oct 28, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/10/2021 to 28/10/2021)
4,280 4,460 4,200 4,240 2 4,240
Previous 2 weeks
(30/09/2021 to 13/10/2021)
3,760 4,300 3,750 4,280 2 4,280
Previous 4 weeks
(02/09/2021 to 29/09/2021)
3,860 3,980 3,500 3,740 5 3,740
Daily Historical Data
28/10/2021 4,210 4,300 4,200 4,240 159,645,200 4,240
27/10/2021 4,330 4,340 4,260 4,290 258,038,300 4,290
26/10/2021 4,280 4,370 4,270 4,350 108,782,400 4,350
25/10/2021 4,330 4,370 4,300 4,300 128,240,100 4,300
22/10/2021 4,340 4,400 4,320 4,400 160,459,300 4,400
21/10/2021 4,450 4,460 4,320 4,360 319,230,200 4,360
19/10/2021 4,450 4,450 4,360 4,400 161,256,300 4,400
18/10/2021 4,350 4,410 4,340 4,410 286,829,000 4,410
15/10/2021 4,250 4,330 4,220 4,320 318,189,600 4,320
14/10/2021 4,280 4,350 4,230 4,250 196,989,500 4,250
13/10/2021 4,230 4,300 4,220 4,280 264,629,400 4,280
12/10/2021 4,180 4,240 4,180 4,220 241,196,000 4,220
11/10/2021 4,160 4,200 4,130 4,180 146,720,100 4,180
08/10/2021 4,190 4,240 4,130 4,160 196,631,600 4,160
07/10/2021 4,150 4,170 4,070 4,120 264,905,400 4,120
06/10/2021 3,920 4,150 3,920 4,120 446,708,800 4,120
05/10/2021 3,950 3,980 3,910 3,930 236,562,700 3,930
04/10/2021 3,900 4,010 3,890 3,970 335,762,600 3,970
01/10/2021 3,850 3,920 3,830 3,900 359,864,700 3,900
30/09/2021 3,760 3,870 3,750 3,850 416,099,000 3,850
29/09/2021 3,720 3,750 3,690 3,740 143,081,800 3,740
28/09/2021 3,770 3,770 3,690 3,720 306,827,400 3,720
27/09/2021 3,770 3,800 3,730 3,750 380,151,200 3,750
24/09/2021 3,790 3,860 3,770 3,820 634,549,600 3,820
23/09/2021 3,600 3,770 3,590 3,770 432,390,800 3,770
22/09/2021 3,520 3,650 3,520 3,610 416,087,300 3,610
21/09/2021 3,510 3,580 3,500 3,570 410,533,900 3,570
20/09/2021 3,590 3,590 3,510 3,590 357,971,300 3,590
17/09/2021 3,630 3,640 3,570 3,610 346,529,100 3,610
16/09/2021 3,650 3,660 3,610 3,640 194,782,800 3,640
15/09/2021 3,670 3,670 3,620 3,660 263,544,000 3,660
14/09/2021 3,720 3,730 3,660 3,700 216,363,400 3,700
13/09/2021 3,710 3,750 3,660 3,700 169,825,000 3,700
10/09/2021 3,710 3,790 3,670 3,780 177,033,000 3,780
09/09/2021 3,700 3,770 3,650 3,730 306,319,600 3,730
08/09/2021 3,820 3,880 3,720 3,730 228,087,900 3,730
07/09/2021 3,890 3,920 3,870 3,910 127,616,300 3,815
06/09/2021 3,950 3,980 3,850 3,850 171,751,300 3,756
03/09/2021 3,850 3,930 3,810 3,930 150,049,100 3,834
02/09/2021 3,860 3,890 3,840 3,870 73,855,400 3,776
01/09/2021 3,930 3,930 3,880 3,890 88,808,900 3,795
31/08/2021 3,940 3,950 3,870 3,930 122,615,600 3,834
30/08/2021 3,850 3,940 3,840 3,940 116,852,400 3,844
27/08/2021 3,890 3,890 3,830 3,840 72,270,500 3,746
26/08/2021 3,890 3,900 3,840 3,870 62,857,400 3,776
25/08/2021 3,850 3,900 3,850 3,890 78,700,000 3,795
24/08/2021 3,950 3,960 3,830 3,890 137,163,100 3,795
23/08/2021 3,980 3,990 3,930 3,960 61,938,800 3,863
20/08/2021 3,880 3,940 3,830 3,930 80,299,100 3,834
19/08/2021 4,000 4,020 3,860 3,880 198,373,600 3,785
18/08/2021 3,990 4,090 3,930 4,070 224,861,000 3,971
16/08/2021 3,870 3,930 3,840 3,930 63,711,200 3,834
13/08/2021 3,820 3,880 3,820 3,870 95,298,300 3,776
12/08/2021 3,850 3,850 3,800 3,810 85,874,900 3,717
10/08/2021 3,890 3,890 3,810 3,820 85,771,200 3,727
09/08/2021 3,940 3,950 3,820 3,850 93,093,100 3,756
06/08/2021 4,050 4,060 3,900 3,930 138,594,800 3,834
05/08/2021 3,900 4,090 3,900 4,050 267,404,100 3,951
04/08/2021 3,790 3,850 3,770 3,850 83,496,200 3,756
03/08/2021 3,740 3,780 3,720 3,750 79,873,600 3,658