Register for streaming realtime charts, analysis tools, and prices.
E1FY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,921.45 | -5.10 | -0.26% | 1,922.81 | 1,927.66 | 1,910.48 | 0 |
| May 30 2024 | 1,926.55 | 32.67 | 1.73% | 1,896.02 | 1,932.08 | 1,894.49 | 0 |
| May 29 2024 | 1,893.88 | -17.25 | -0.90% | 1,912.24 | 1,924.87 | 1,888.37 | 0 |
| May 28 2024 | 1,911.13 | -22.25 | -1.15% | 1,938.62 | 1,946.68 | 1,906.01 | 0 |
| May 27 2024 | 1,933.38 | 0.80 | 0.04% | 1,939.70 | 1,943.21 | 1,926.07 | 0 |
| May 24 2024 | 1,932.58 | 0.94 | 0.05% | 1,921.33 | 1,937.47 | 1,917.67 | 0 |
| May 23 2024 | 1,931.64 | 9.00 | 0.47% | 1,925.59 | 1,944.01 | 1,925.50 | 0 |
| May 22 2024 | 1,922.64 | -8.33 | -0.43% | 1,932.44 | 1,932.44 | 1,914.82 | 0 |
| May 21 2024 | 1,930.97 | -30.65 | -1.56% | 1,958.55 | 1,958.84 | 1,930.49 | 0 |
| May 20 2024 | 1,961.62 | -9.38 | -0.48% | 1,972.74 | 1,983.94 | 1,961.62 | 0 |
| May 17 2024 | 1,971.00 | -23.43 | -1.17% | 1,991.01 | 1,992.49 | 1,969.13 | 0 |
| May 16 2024 | 1,994.43 | -9.81 | -0.49% | 2,006.08 | 2,015.96 | 1,991.35 | 0 |
| May 15 2024 | 2,004.24 | -1.69 | -0.08% | 2,000.37 | 2,018.97 | 1,989.50 | 0 |
| May 14 2024 | 2,005.93 | 46.66 | 2.38% | 1,961.16 | 2,016.30 | 1,957.49 | 0 |
| May 13 2024 | 1,959.27 | 39.14 | 2.04% | 1,922.19 | 1,959.27 | 1,921.47 | 0 |
| May 10 2024 | 1,920.13 | 2.48 | 0.13% | 1,917.27 | 1,943.37 | 1,913.64 | 0 |
| May 09 2024 | 1,917.65 | -10.41 | -0.54% | 1,927.12 | 1,944.20 | 1,916.64 | 0 |
| May 08 2024 | 1,928.06 | 67.71 | 3.64% | 1,856.05 | 1,930.34 | 1,852.89 | 0 |
| May 07 2024 | 1,860.35 | 44.48 | 2.45% | 1,823.98 | 1,861.51 | 1,823.98 | 0 |
| May 06 2024 | 1,815.87 | 25.89 | 1.45% | 1,792.43 | 1,823.43 | 1,792.09 | 0 |
| May 03 2024 | 1,789.98 | 19.88 | 1.12% | 1,770.14 | 1,799.66 | 1,770.14 | 0 |
| May 02 2024 | 1,770.10 | 19.64 | 1.12% | 1,748.21 | 1,772.14 | 1,744.99 | 0 |
| Apr 30 2024 | 1,750.46 | -24.06 | -1.36% | 1,773.38 | 1,773.80 | 1,747.79 | 0 |
| Apr 29 2024 | 1,774.52 | 9.98 | 0.57% | 1,772.15 | 1,775.10 | 1,749.69 | 0 |
| Apr 26 2024 | 1,764.54 | 30.48 | 1.76% | 1,747.44 | 1,773.47 | 1,747.01 | 0 |
| Apr 25 2024 | 1,734.06 | -14.17 | -0.81% | 1,745.28 | 1,762.96 | 1,729.51 | 0 |
| Apr 24 2024 | 1,748.23 | -7.00 | -0.40% | 1,755.33 | 1,769.56 | 1,747.18 | 0 |
| Apr 23 2024 | 1,755.23 | 18.10 | 1.04% | 1,742.70 | 1,757.51 | 1,740.74 | 0 |
| Apr 22 2024 | 1,737.13 | 31.55 | 1.85% | 1,709.25 | 1,753.22 | 1,709.25 | 0 |
| Apr 19 2024 | 1,705.58 | -15.04 | -0.87% | 1,715.16 | 1,715.68 | 1,697.44 | 0 |
| Apr 18 2024 | 1,720.62 | 15.38 | 0.90% | 1,706.01 | 1,726.31 | 1,699.67 | 0 |
| Apr 17 2024 | 1,705.24 | -14.49 | -0.84% | 1,715.22 | 1,718.97 | 1,703.56 | 0 |
| Apr 16 2024 | 1,719.73 | -34.48 | -1.97% | 1,751.77 | 1,751.77 | 1,713.36 | 0 |
| Apr 15 2024 | 1,754.21 | -28.19 | -1.58% | 1,775.56 | 1,777.78 | 1,752.63 | 0 |
| Apr 12 2024 | 1,782.40 | -65.18 | -3.53% | 1,859.03 | 1,859.03 | 1,781.69 | 0 |
| Apr 11 2024 | 1,847.58 | -17.38 | -0.93% | 1,862.96 | 1,864.07 | 1,834.78 | 0 |
| Apr 10 2024 | 1,864.96 | 25.80 | 1.40% | 1,846.87 | 1,883.87 | 1,846.25 | 0 |
| Apr 09 2024 | 1,839.16 | -5.29 | -0.29% | 1,839.19 | 1,854.06 | 1,829.76 | 0 |
| Apr 08 2024 | 1,844.45 | 30.32 | 1.67% | 1,817.86 | 1,853.51 | 1,815.21 | 0 |
| Apr 05 2024 | 1,814.13 | -23.71 | -1.29% | 1,833.77 | 1,833.77 | 1,792.59 | 0 |
| Apr 04 2024 | 1,837.84 | 35.87 | 1.99% | 1,805.94 | 1,837.84 | 1,805.66 | 0 |
| Apr 03 2024 | 1,801.97 | 30.31 | 1.71% | 1,772.78 | 1,805.55 | 1,766.23 | 0 |
| Apr 02 2024 | 1,771.66 | -20.46 | -1.14% | 1,793.60 | 1,820.72 | 1,771.66 | 0 |
| Mar 28 2024 | 1,792.12 | 19.36 | 1.09% | 1,775.68 | 1,794.79 | 1,766.41 | 0 |
| Mar 27 2024 | 1,772.76 | 12.66 | 0.72% | 1,764.51 | 1,782.21 | 1,762.14 | 0 |
| Mar 26 2024 | 1,760.10 | 24.32 | 1.40% | 1,744.25 | 1,760.10 | 1,740.76 | 0 |
| Mar 25 2024 | 1,735.78 | 3.14 | 0.18% | 1,732.60 | 1,740.51 | 1,722.67 | 0 |
| Mar 22 2024 | 1,732.64 | 16.86 | 0.98% | 1,715.71 | 1,739.92 | 1,715.71 | 0 |
| Mar 21 2024 | 1,715.78 | -3.93 | -0.23% | 1,727.96 | 1,734.49 | 1,702.76 | 0 |
| Mar 20 2024 | 1,719.71 | 7.51 | 0.44% | 1,705.34 | 1,726.37 | 1,704.67 | 0 |
| Mar 19 2024 | 1,712.20 | 13.99 | 0.82% | 1,697.55 | 1,714.16 | 1,691.57 | 0 |
| Mar 18 2024 | 1,698.21 | -16.76 | -0.98% | 1,722.63 | 1,730.83 | 1,698.21 | 0 |
| Mar 15 2024 | 1,714.97 | -15.79 | -0.91% | 1,728.36 | 1,733.16 | 1,713.41 | 0 |
| Mar 14 2024 | 1,730.76 | -5.26 | -0.30% | 1,738.19 | 1,757.92 | 1,727.87 | 0 |
| Mar 13 2024 | 1,736.02 | -0.13 | -0.01% | 1,737.69 | 1,745.18 | 1,730.20 | 0 |
| Mar 12 2024 | 1,736.15 | 34.52 | 2.03% | 1,707.93 | 1,738.60 | 1,700.43 | 0 |
| Mar 11 2024 | 1,701.63 | 1.58 | 0.09% | 1,685.03 | 1,702.47 | 1,683.42 | 0 |
| Mar 08 2024 | 1,700.05 | -25.70 | -1.49% | 1,723.80 | 1,726.84 | 1,700.04 | 0 |
| Mar 07 2024 | 1,725.75 | 8.56 | 0.50% | 1,710.29 | 1,732.09 | 1,701.36 | 0 |
| Mar 06 2024 | 1,717.19 | 15.67 | 0.92% | 1,697.14 | 1,719.30 | 1,697.14 | 0 |
| Mar 05 2024 | 1,701.52 | -20.89 | -1.21% | 1,713.57 | 1,714.64 | 1,694.82 | 0 |
| Mar 04 2024 | 1,722.41 | -21.42 | -1.23% | 1,744.51 | 1,749.80 | 1,719.51 | 0 |
