Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DJTCNSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 436.21 | 5.04 | 1.17% | 434.77 | 437.30 | 434.60 | 0 |
| May 09 2024 | 431.17 | 2.08 | 0.48% | 428.13 | 431.46 | 427.89 | 0 |
| May 08 2024 | 429.09 | 2.32 | 0.54% | 428.22 | 429.53 | 426.93 | 0 |
| May 07 2024 | 426.77 | -1.05 | -0.25% | 428.74 | 429.61 | 426.43 | 0 |
| May 06 2024 | 427.82 | 5.30 | 1.25% | 422.84 | 427.89 | 422.40 | 0 |
| May 03 2024 | 422.52 | 3.70 | 0.88% | 419.00 | 423.91 | 418.47 | 0 |
| May 02 2024 | 418.82 | 2.14 | 0.51% | 416.70 | 419.96 | 416.41 | 0 |
| May 01 2024 | 416.68 | -2.29 | -0.55% | 419.63 | 419.66 | 415.38 | 0 |
| Apr 30 2024 | 418.97 | -2.03 | -0.48% | 421.38 | 424.22 | 418.83 | 0 |
| Apr 29 2024 | 421.00 | 0.24 | 0.06% | 421.66 | 423.27 | 420.55 | 0 |
| Apr 26 2024 | 420.76 | 7.58 | 1.83% | 415.19 | 421.18 | 415.10 | 0 |
| Apr 25 2024 | 413.18 | 0.32 | 0.08% | 412.38 | 413.78 | 406.96 | 0 |
| Apr 24 2024 | 412.86 | -1.60 | -0.39% | 415.57 | 417.75 | 411.26 | 0 |
| Apr 23 2024 | 414.46 | 4.31 | 1.05% | 409.25 | 414.70 | 408.96 | 0 |
| Apr 22 2024 | 410.15 | 3.30 | 0.81% | 408.18 | 411.74 | 406.63 | 0 |
| Apr 19 2024 | 406.85 | -3.26 | -0.79% | 406.90 | 410.03 | 406.24 | 0 |
| Apr 18 2024 | 410.11 | -0.80 | -0.19% | 411.04 | 413.41 | 409.92 | 0 |
| Apr 17 2024 | 410.91 | -3.53 | -0.85% | 414.57 | 416.56 | 410.18 | 0 |
| Apr 16 2024 | 414.44 | -3.88 | -0.93% | 415.83 | 416.01 | 411.29 | 0 |
| Apr 15 2024 | 418.32 | -3.12 | -0.74% | 420.98 | 425.82 | 418.03 | 0 |
| Apr 12 2024 | 421.44 | 0.44 | 0.10% | 423.04 | 423.76 | 420.38 | 0 |
| Apr 11 2024 | 421.00 | 0.39 | 0.09% | 420.17 | 421.64 | 418.75 | 0 |
| Apr 10 2024 | 420.61 | -2.03 | -0.48% | 423.47 | 423.67 | 416.13 | 0 |
| Apr 09 2024 | 422.64 | -3.59 | -0.84% | 425.56 | 425.75 | 419.16 | 0 |
| Apr 08 2024 | 426.23 | 0.92 | 0.22% | 425.91 | 428.69 | 425.82 | 0 |
| Apr 05 2024 | 425.31 | 1.25 | 0.29% | 421.17 | 426.01 | 420.10 | 0 |
| Apr 04 2024 | 424.06 | -3.18 | -0.74% | 426.42 | 428.13 | 423.39 | 0 |
| Apr 03 2024 | 427.24 | 1.48 | 0.35% | 425.52 | 428.07 | 425.11 | 0 |
| Apr 02 2024 | 425.76 | -5.25 | -1.22% | 430.72 | 431.49 | 424.49 | 0 |
| Apr 01 2024 | 431.01 | -0.30 | -0.07% | 431.74 | 432.34 | 430.75 | 0 |
| Mar 28 2024 | 431.31 | 1.12 | 0.26% | 430.52 | 431.66 | 429.61 | 0 |
| Mar 27 2024 | 430.19 | 2.50 | 0.58% | 428.31 | 431.34 | 428.22 | 0 |
| Mar 26 2024 | 427.69 | 2.73 | 0.64% | 424.62 | 428.60 | 424.53 | 0 |
| Mar 25 2024 | 424.96 | -2.51 | -0.59% | 426.99 | 427.41 | 424.89 | 0 |
| Mar 22 2024 | 427.47 | -1.16 | -0.27% | 429.43 | 430.34 | 427.25 | 0 |
| Mar 21 2024 | 428.63 | 7.23 | 1.72% | 421.35 | 428.98 | 421.28 | 0 |
| Mar 20 2024 | 421.40 | 1.79 | 0.43% | 419.44 | 421.99 | 419.14 | 0 |
| Mar 19 2024 | 419.61 | 3.03 | 0.73% | 416.90 | 419.76 | 416.13 | 0 |
| Mar 18 2024 | 416.58 | 0.14 | 0.03% | 416.47 | 418.75 | 415.80 | 0 |
| Mar 15 2024 | 416.44 | -1.18 | -0.28% | 417.20 | 418.26 | 415.76 | 0 |
| Mar 14 2024 | 417.62 | 0.60 | 0.14% | 417.19 | 419.46 | 416.45 | 0 |
| Mar 13 2024 | 417.02 | -0.90 | -0.22% | 417.37 | 417.86 | 416.01 | 0 |
| Mar 12 2024 | 417.92 | 5.62 | 1.36% | 412.70 | 418.36 | 412.55 | 0 |
| Mar 11 2024 | 412.30 | -2.84 | -0.68% | 414.65 | 414.88 | 409.71 | 0 |
| Mar 08 2024 | 415.14 | -1.90 | -0.46% | 416.79 | 418.27 | 414.57 | 0 |
| Mar 07 2024 | 417.04 | 3.91 | 0.95% | 413.12 | 417.58 | 412.81 | 0 |
| Mar 06 2024 | 413.13 | 1.46 | 0.35% | 410.85 | 414.00 | 410.66 | 0 |
| Mar 05 2024 | 411.67 | -3.50 | -0.84% | 414.19 | 414.29 | 410.95 | 0 |
| Mar 04 2024 | 415.17 | 1.50 | 0.36% | 413.48 | 416.24 | 412.18 | 0 |
| Mar 01 2024 | 413.67 | 2.48 | 0.60% | 411.30 | 413.84 | 410.36 | 0 |
| Feb 29 2024 | 411.19 | 4.18 | 1.03% | 409.85 | 411.63 | 409.10 | 0 |
| Feb 28 2024 | 407.01 | 0.45 | 0.11% | 407.18 | 407.92 | 406.24 | 0 |
| Feb 27 2024 | 406.56 | 2.57 | 0.64% | 404.49 | 407.02 | 403.98 | 0 |
| Feb 26 2024 | 403.99 | 0.61 | 0.15% | 404.18 | 404.61 | 402.63 | 0 |
| Feb 23 2024 | 403.38 | 1.68 | 0.42% | 401.30 | 403.91 | 400.87 | 0 |
| Feb 22 2024 | 401.70 | 4.10 | 1.03% | 397.46 | 402.66 | 396.40 | 0 |
| Feb 21 2024 | 397.60 | 1.46 | 0.37% | 395.25 | 397.78 | 395.15 | 0 |
| Feb 20 2024 | 396.14 | -0.02 | -0.01% | 396.03 | 396.85 | 393.91 | 0 |
| Feb 16 2024 | 396.16 | -0.69 | -0.17% | 397.95 | 398.57 | 396.10 | 0 |
| Feb 15 2024 | 396.85 | 2.70 | 0.69% | 396.64 | 397.43 | 395.18 | 0 |
| Feb 14 2024 | 394.15 | 4.01 | 1.03% | 390.62 | 394.45 | 389.85 | 0 |
| Feb 13 2024 | 390.14 | -4.93 | -1.25% | 393.77 | 394.29 | 387.48 | 0 |
