Register for real-time alerts, custom portfolio, and market movers
EBSE5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,615.57 | -16.53 | -1.01% | 1,631.29 | 1,631.29 | 1,611.09 | 0 |
| Jun 20 2024 | 1,632.10 | 20.34 | 1.26% | 1,611.76 | 1,632.10 | 1,611.76 | 0 |
| Jun 19 2024 | 1,611.76 | -9.96 | -0.61% | 1,621.53 | 1,622.26 | 1,610.74 | 0 |
| Jun 18 2024 | 1,621.72 | 13.90 | 0.86% | 1,608.08 | 1,622.08 | 1,608.08 | 0 |
| Jun 17 2024 | 1,607.82 | 13.18 | 0.83% | 1,594.69 | 1,614.06 | 1,594.69 | 0 |
| Jun 14 2024 | 1,594.64 | -28.93 | -1.78% | 1,623.03 | 1,625.59 | 1,587.72 | 0 |
| Jun 13 2024 | 1,623.57 | -30.01 | -1.81% | 1,653.29 | 1,653.29 | 1,621.81 | 0 |
| Jun 12 2024 | 1,653.58 | 24.42 | 1.50% | 1,630.48 | 1,655.94 | 1,630.48 | 0 |
| Jun 11 2024 | 1,629.16 | -23.40 | -1.42% | 1,645.40 | 1,651.56 | 1,621.43 | 0 |
| Jun 10 2024 | 1,652.56 | 0.00 | 0.00% | 1,652.56 | 1,652.56 | 1,652.56 | 0 |
| Jun 07 2024 | 1,652.56 | -4.31 | -0.26% | 1,656.67 | 1,659.31 | 1,642.53 | 0 |
| Jun 06 2024 | 1,656.87 | 11.62 | 0.71% | 1,645.32 | 1,659.92 | 1,645.32 | 0 |
| Jun 05 2024 | 1,645.25 | 31.44 | 1.95% | 1,615.94 | 1,646.38 | 1,615.94 | 0 |
| Jun 04 2024 | 1,613.81 | -12.46 | -0.77% | 1,626.02 | 1,626.59 | 1,608.95 | 0 |
| Jun 03 2024 | 1,626.27 | 7.55 | 0.47% | 1,621.28 | 1,636.96 | 1,621.28 | 0 |
| May 31 2024 | 1,618.72 | -0.43 | -0.03% | 1,619.43 | 1,627.55 | 1,615.67 | 0 |
| May 30 2024 | 1,619.15 | 5.19 | 0.32% | 1,612.76 | 1,621.33 | 1,610.14 | 0 |
| May 29 2024 | 1,613.96 | -18.68 | -1.14% | 1,631.95 | 1,632.42 | 1,609.43 | 0 |
| May 28 2024 | 1,632.64 | -5.18 | -0.32% | 1,638.51 | 1,643.93 | 1,628.28 | 0 |
| May 27 2024 | 1,637.82 | 2.73 | 0.17% | 1,635.57 | 1,637.82 | 1,631.26 | 0 |
| May 24 2024 | 1,635.09 | 1.75 | 0.11% | 1,632.84 | 1,636.84 | 1,619.17 | 0 |
| May 23 2024 | 1,633.34 | 4.46 | 0.27% | 1,628.82 | 1,642.85 | 1,628.82 | 0 |
| May 22 2024 | 1,628.88 | -1.00 | -0.06% | 1,629.41 | 1,631.57 | 1,626.14 | 0 |
| May 21 2024 | 1,629.88 | -5.00 | -0.31% | 1,634.44 | 1,634.44 | 1,623.21 | 0 |
| May 20 2024 | 1,634.88 | 4.05 | 0.25% | 1,633.70 | 1,634.88 | 1,629.98 | 0 |
| May 17 2024 | 1,630.83 | -3.40 | -0.21% | 1,633.58 | 1,633.58 | 1,623.93 | 0 |
| May 16 2024 | 1,634.23 | -0.26 | -0.02% | 1,634.71 | 1,639.38 | 1,632.26 | 0 |
| May 15 2024 | 1,634.49 | 9.83 | 0.61% | 1,625.99 | 1,635.13 | 1,625.99 | 0 |
| May 14 2024 | 1,624.66 | 0.00 | 0.00% | 1,624.66 | 1,624.66 | 1,624.66 | 0 |
| May 13 2024 | 1,624.66 | -3.89 | -0.24% | 1,628.55 | 1,630.97 | 1,620.83 | 0 |
| May 10 2024 | 1,628.55 | 13.39 | 0.83% | 1,615.43 | 1,629.63 | 1,615.43 | 0 |
| May 09 2024 | 1,615.16 | 4.94 | 0.31% | 1,615.21 | 1,617.28 | 1,604.92 | 0 |
| May 08 2024 | 1,610.22 | 5.56 | 0.35% | 1,604.61 | 1,613.97 | 1,604.61 | 0 |
| May 07 2024 | 1,604.66 | 17.64 | 1.11% | 1,588.94 | 1,604.86 | 1,588.94 | 0 |
| May 06 2024 | 1,587.02 | 12.25 | 0.78% | 1,575.88 | 1,590.89 | 1,575.88 | 0 |
| May 03 2024 | 1,574.77 | 8.37 | 0.53% | 1,567.32 | 1,581.98 | 1,567.32 | 0 |
| May 02 2024 | 1,566.40 | -4.54 | -0.29% | 1,572.11 | 1,572.17 | 1,564.15 | 0 |
| Apr 30 2024 | 1,570.94 | -13.55 | -0.86% | 1,585.47 | 1,588.22 | 1,569.40 | 0 |
| Apr 29 2024 | 1,584.49 | -3.87 | -0.24% | 1,588.32 | 1,594.87 | 1,584.49 | 0 |
| Apr 26 2024 | 1,588.36 | 25.24 | 1.61% | 1,566.10 | 1,590.69 | 1,566.10 | 0 |
| Apr 25 2024 | 1,563.12 | -9.70 | -0.62% | 1,572.70 | 1,573.47 | 1,550.68 | 0 |
| Apr 24 2024 | 1,572.82 | -8.82 | -0.56% | 1,583.80 | 1,589.09 | 1,570.67 | 0 |
| Apr 23 2024 | 1,581.64 | 24.05 | 1.54% | 1,557.68 | 1,582.98 | 1,557.68 | 0 |
| Apr 22 2024 | 1,557.59 | 6.59 | 0.42% | 1,553.04 | 1,564.77 | 1,553.02 | 0 |
| Apr 19 2024 | 1,551.00 | -3.75 | -0.24% | 1,551.85 | 1,556.91 | 1,542.09 | 0 |
| Apr 18 2024 | 1,554.75 | 6.67 | 0.43% | 1,548.94 | 1,558.86 | 1,547.48 | 0 |
| Apr 17 2024 | 1,548.08 | -12.36 | -0.79% | 1,560.13 | 1,567.71 | 1,544.99 | 0 |
| Apr 16 2024 | 1,560.44 | -17.05 | -1.08% | 1,574.92 | 1,574.92 | 1,553.40 | 0 |
| Apr 15 2024 | 1,577.49 | 5.14 | 0.33% | 1,573.53 | 1,594.26 | 1,573.53 | 0 |
| Apr 12 2024 | 1,572.35 | -3.39 | -0.22% | 1,577.89 | 1,593.15 | 1,566.32 | 0 |
| Apr 11 2024 | 1,575.74 | -8.87 | -0.56% | 1,585.54 | 1,587.11 | 1,565.27 | 0 |
| Apr 10 2024 | 1,584.61 | 6.93 | 0.44% | 1,579.76 | 1,591.58 | 1,566.21 | 0 |
| Apr 09 2024 | 1,577.68 | -13.93 | -0.88% | 1,591.25 | 1,591.25 | 1,573.31 | 0 |
| Apr 08 2024 | 1,591.61 | 7.80 | 0.49% | 1,584.47 | 1,593.71 | 1,580.74 | 0 |
| Apr 05 2024 | 1,583.81 | -13.23 | -0.83% | 1,592.97 | 1,592.97 | 1,571.99 | 0 |
| Apr 04 2024 | 1,597.04 | -2.81 | -0.18% | 1,600.58 | 1,605.29 | 1,596.32 | 0 |
| Apr 03 2024 | 1,599.85 | 5.20 | 0.33% | 1,594.57 | 1,599.98 | 1,593.43 | 0 |
| Apr 02 2024 | 1,594.65 | -17.73 | -1.10% | 1,611.34 | 1,621.92 | 1,594.37 | 0 |
| Mar 28 2024 | 1,612.38 | 2.37 | 0.15% | 1,611.16 | 1,617.86 | 1,610.87 | 0 |
| Mar 27 2024 | 1,610.01 | 1.36 | 0.08% | 1,608.47 | 1,615.13 | 1,608.43 | 0 |
| Mar 26 2024 | 1,608.65 | 4.23 | 0.26% | 1,604.20 | 1,611.64 | 1,602.95 | 0 |
| Mar 25 2024 | 1,604.42 | 1.92 | 0.12% | 1,601.20 | 1,607.21 | 1,595.99 | 0 |
