Register for real-time alerts, custom portfolio, and market movers
NSDXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.04683 | -0.00107 | -2.23% | 0.04812 | 0.04855 | 0.04643 | 230,103.00 |
| Jul 29 2024 | 0.0479 | -0.00105 | -2.15% | 0.04881 | 0.0489 | 0.04773 | 183,293.00 |
| Jul 28 2024 | 0.04895 | -0.00117 | -2.33% | 0.05012 | 0.05032 | 0.04551 | 100,021.00 |
| Jul 27 2024 | 0.05012 | 0.00033 | 0.66% | 0.04979 | 0.05169 | 0.04979 | 79,024.00 |
| Jul 26 2024 | 0.04979 | 0.00202 | 4.23% | 0.04777 | 0.07299 | 0.04695 | 75,174.00 |
| Jul 25 2024 | 0.04777 | -0.00092 | -1.89% | 0.04869 | 0.04873 | 0.04589 | 100,642.00 |
| Jul 24 2024 | 0.04869 | -0.00039 | -0.79% | 0.04902 | 0.04944 | 0.0486 | 317,401.00 |
| Jul 23 2024 | 0.04908 | -0.00019 | -0.39% | 0.04927 | 0.04937 | 0.04756 | 83,281.00 |
| Jul 22 2024 | 0.04927 | 0.0002 | 0.41% | 0.04913 | 0.04951 | 0.0485 | 1,245,610.00 |
| Jul 21 2024 | 0.04907 | -0.00059 | -1.19% | 0.04966 | 0.04979 | 0.04902 | 277,866.00 |
| Jul 20 2024 | 0.04966 | -0.00104 | -2.05% | 0.0507 | 0.05159 | 0.04908 | 238,589.00 |
| Jul 19 2024 | 0.0507 | 0.00018 | 0.36% | 0.05052 | 0.05118 | 0.0499 | 293,095.00 |
| Jul 18 2024 | 0.05052 | 0.00002 | 0.04% | 0.0505 | 0.05095 | 0.05009 | 272,161.00 |
| Jul 17 2024 | 0.0505 | 0.0005 | 1.00% | 0.050 | 0.05058 | 0.04935 | 285,800.00 |
| Jul 16 2024 | 0.050 | -0.00089 | -1.75% | 0.0509 | 0.05204 | 0.04925 | 291,342.00 |
| Jul 15 2024 | 0.05089 | 0.00331 | 6.96% | 0.04754 | 0.06741 | 0.04728 | 1,323,995.00 |
| Jul 14 2024 | 0.04758 | 0.00116 | 2.50% | 0.04634 | 0.05241 | 0.04511 | 361,289.00 |
| Jul 13 2024 | 0.04642 | -0.00018 | -0.39% | 0.04649 | 0.04759 | 0.04586 | 316,837.00 |
| Jul 12 2024 | 0.0466 | -0.00001 | -0.02% | 0.04673 | 0.04677 | 0.04603 | 290,161.00 |
| Jul 11 2024 | 0.04661 | -0.00009 | -0.19% | 0.04671 | 0.04717 | 0.04617 | 312,530.00 |
| Jul 10 2024 | 0.0467 | 0.00056 | 1.21% | 0.04614 | 0.04697 | 0.04575 | 291,655.00 |
| Jul 09 2024 | 0.04614 | -0.00028 | -0.60% | 0.04642 | 0.04665 | 0.04555 | 317,943.00 |
| Jul 08 2024 | 0.04642 | -0.00429 | -8.46% | 0.051 | 0.05151 | 0.04497 | 1,192,080.00 |
| Jul 07 2024 | 0.05071 | -0.00041 | -0.80% | 0.05112 | 0.05213 | 0.05055 | 471,205.00 |
| Jul 06 2024 | 0.05112 | -0.00041 | -0.80% | 0.05153 | 0.052 | 0.05036 | 297,064.00 |
| Jul 05 2024 | 0.05153 | -0.00132 | -2.50% | 0.05285 | 0.05349 | 0.05004 | 321,390.00 |
| Jul 04 2024 | 0.05285 | -0.00162 | -2.97% | 0.05447 | 0.0546 | 0.05126 | 370,261.00 |
| Jul 03 2024 | 0.05447 | -0.00043 | -0.78% | 0.0549 | 0.05493 | 0.05425 | 268,682.00 |
| Jul 02 2024 | 0.0549 | -0.00101 | -1.81% | 0.05591 | 0.05616 | 0.05473 | 253,481.00 |
| Jul 01 2024 | 0.05591 | 0.00408 | 7.87% | 0.08869 | 0.0887 | 0.05138 | 1,304,044.00 |
| Jun 30 2024 | 0.05183 | -0.00031 | -0.59% | 0.05214 | 0.05215 | 0.05148 | 208,982.00 |
| Jun 29 2024 | 0.05214 | -0.00072 | -1.36% | 0.05286 | 0.05287 | 0.0517 | 188,161.00 |
| Jun 28 2024 | 0.05286 | -0.0011 | -2.04% | 0.05396 | 0.05434 | 0.0527 | 106,499.00 |
| Jun 27 2024 | 0.05396 | -0.00027 | -0.50% | 0.05423 | 0.05486 | 0.05386 | 152,234.00 |
| Jun 26 2024 | 0.05423 | 0.00059 | 1.10% | 0.05364 | 0.05964 | 0.05363 | 1,165,006.00 |
| Jun 25 2024 | 0.05364 | 0.00132 | 2.52% | 0.05232 | 0.05447 | 0.0523 | 170,843.00 |
| Jun 24 2024 | 0.05232 | -0.0005 | -0.95% | 0.05282 | 0.05284 | 0.05186 | 84,696.00 |
| Jun 23 2024 | 0.05282 | -0.00127 | -2.35% | 0.05409 | 0.05409 | 0.05213 | 130,772.00 |
| Jun 22 2024 | 0.05409 | -0.00251 | -4.43% | 0.0566 | 0.05663 | 0.05372 | 160,318.00 |
| Jun 21 2024 | 0.0566 | -0.00281 | -4.73% | 0.05886 | 0.05888 | 0.05631 | 195,868.00 |
| Jun 20 2024 | 0.05941 | -0.00022 | -0.37% | 0.05963 | 0.05973 | 0.05894 | 177,502.00 |
| Jun 19 2024 | 0.05963 | 0.00015 | 0.25% | 0.05948 | 0.06233 | 0.05846 | 205,736.00 |
| Jun 18 2024 | 0.05948 | -0.00177 | -2.89% | 0.06125 | 0.06126 | 0.05835 | 192,567.00 |
| Jun 17 2024 | 0.06125 | -0.00181 | -2.87% | 0.06303 | 0.06306 | 0.06002 | 1,134,183.00 |
| Jun 16 2024 | 0.06306 | 0.00164 | 2.67% | 0.06141 | 0.06564 | 0.061 | 75,122.00 |
| Jun 15 2024 | 0.06142 | 0.00001 | 0.02% | 0.06139 | 0.06164 | 0.06134 | 188,416.00 |
| Jun 14 2024 | 0.06141 | -0.00004 | -0.07% | 0.06144 | 0.06191 | 0.06038 | 201,800.00 |
| Jun 13 2024 | 0.06145 | -0.00042 | -0.68% | 0.06186 | 0.06366 | 0.06097 | 224,536.00 |
| Jun 12 2024 | 0.06187 | 0.00434 | 7.54% | 0.05749 | 0.06233 | 0.05706 | 216,828.00 |
| Jun 11 2024 | 0.05753 | 0.00191 | 3.43% | 0.05562 | 0.06274 | 0.05422 | 232,450.00 |
| Jun 10 2024 | 0.05562 | -0.00173 | -3.02% | 0.05734 | 0.05766 | 0.05543 | 1,191,829.00 |
| Jun 09 2024 | 0.05735 | 0.00023 | 0.40% | 0.05712 | 0.05777 | 0.05666 | 148,096.00 |
| Jun 08 2024 | 0.05712 | 0.00659 | 13.04% | 0.05048 | 0.06106 | 0.05048 | 294,085.00 |
| Jun 07 2024 | 0.05053 | -0.00022 | -0.43% | 0.05075 | 0.05082 | 0.04977 | 208,920.00 |
| Jun 06 2024 | 0.05075 | -0.00371 | -6.81% | 0.05446 | 0.05446 | 0.04971 | 236,259.00 |
| Jun 05 2024 | 0.05446 | -0.00243 | -4.27% | 0.08869 | 0.0887 | 0.05243 | 1,247,340.00 |
| Jun 04 2024 | 0.05689 | 0.00273 | 5.04% | 0.05445 | 0.05852 | 0.05434 | 810,528.00 |
| Jun 03 2024 | 0.05416 | -0.00099 | -1.80% | 0.05515 | 0.05631 | 0.05356 | 1,968,331.00 |
| Jun 02 2024 | 0.05515 | -0.00869 | -13.61% | 0.06384 | 0.06392 | 0.05409 | 1,829,761.00 |
| Jun 01 2024 | 0.06384 | 0.00033 | 0.52% | 0.06351 | 0.06564 | 0.06001 | 1,052,248.00 |
| May 31 2024 | 0.06351 | -0.00878 | -12.15% | 0.07229 | 0.07249 | 0.06324 | 722,998.00 |
| May 30 2024 | 0.07229 | -0.0164 | -18.49% | 0.08869 | 0.0887 | 0.06825 | 1,217,986.00 |
| May 29 2024 | 0.08869 | -0.00135 | -1.50% | 0.09004 | 0.09004 | 0.08677 | 628,894.00 |
| May 28 2024 | 0.09004 | -0.00406 | -4.31% | 0.09429 | 0.09482 | 0.08829 | 146,463.00 |
| May 27 2024 | 0.0941 | 0.00852 | 9.96% | 0.0855 | 0.09749 | 0.0854 | 620,761.00 |
| May 26 2024 | 0.08558 | -0.00059 | -0.68% | 0.08617 | 0.08699 | 0.08501 | 1,326,672.00 |
| May 25 2024 | 0.08617 | -0.00094 | -1.08% | 0.08707 | 0.08922 | 0.08415 | 1,273,185.00 |
| May 24 2024 | 0.08711 | -0.00086 | -0.98% | 0.08796 | 0.08828 | 0.08586 | 1,244,720.00 |
| May 23 2024 | 0.08797 | -0.00251 | -2.77% | 0.09048 | 0.09073 | 0.08485 | 1,137,934.00 |
| May 22 2024 | 0.09048 | -0.00362 | -3.85% | 0.0941 | 0.09867 | 0.0899 | 1,224,880.00 |
| May 21 2024 | 0.0941 | 0.00155 | 1.67% | 0.09292 | 0.09871 | 0.0924 | 1,070,558.00 |
| May 20 2024 | 0.09255 | 0.00157 | 1.73% | 0.09086 | 0.09356 | 0.09044 | 1,255,647.00 |
| May 19 2024 | 0.09098 | 0.00028 | 0.31% | 0.0907 | 0.09176 | 0.0905 | 241,047.00 |
| May 18 2024 | 0.0907 | -0.00063 | -0.69% | 0.09133 | 0.09176 | 0.09062 | 230,689.00 |
| May 17 2024 | 0.09133 | 0.00022 | 0.24% | 0.09111 | 0.09322 | 0.08931 | 249,454.00 |
| May 16 2024 | 0.09111 | -0.00244 | -2.61% | 0.09355 | 0.09369 | 0.08999 | 250,615.00 |
| May 15 2024 | 0.09355 | -0.00176 | -1.85% | 0.09531 | 0.0971 | 0.09055 | 262,163.00 |
| May 14 2024 | 0.09531 | -0.00298 | -3.03% | 0.09829 | 0.09843 | 0.09144 | 182,364.00 |
| May 13 2024 | 0.09829 | -0.0019 | -1.90% | 0.12904 | 0.13208 | 0.09677 | 247,061.00 |
| May 12 2024 | 0.10019 | -0.00128 | -1.26% | 0.10147 | 0.10205 | 0.09883 | 197,871.00 |
| May 11 2024 | 0.10147 | -0.00049 | -0.48% | 0.10196 | 0.10228 | 0.10128 | 140,894.00 |
| May 10 2024 | 0.10196 | -0.00654 | -6.03% | 0.1085 | 0.10859 | 0.10181 | 188,985.00 |
| May 09 2024 | 0.1085 | 0.00014 | 0.13% | 0.10836 | 0.109 | 0.10823 | 116,291.00 |
| May 08 2024 | 0.10836 | -0.00367 | -3.28% | 0.11203 | 0.11222 | 0.09999 | 204,040.00 |
| May 07 2024 | 0.11203 | -0.00069 | -0.61% | 0.11272 | 0.1138 | 0.1116 | 118,916.00 |
| May 06 2024 | 0.11272 | -0.00065 | -0.57% | 0.11346 | 0.11609 | 0.1124 | 179,971.00 |
| May 05 2024 | 0.11337 | -0.00698 | -5.80% | 0.12035 | 0.12035 | 0.1127 | 142,642.00 |
| May 04 2024 | 0.12035 | 0.00026 | 0.22% | 0.12009 | 0.12105 | 0.11698 | 130,315.00 |
| May 03 2024 | 0.12009 | 0.00299 | 2.55% | 0.1171 | 0.12285 | 0.11603 | 139,163.00 |
| May 02 2024 | 0.1171 | 0.00722 | 6.57% | 0.10988 | 0.12065 | 0.10988 | 178,594.00 |
