Register for real-time alerts, custom portfolio, and market movers
TOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 112.46 | -0.54 | -0.48% | 113.01 | 115.87 | 112.41 | 39,018 |
| May 02 2024 | 113.00 | -3.68 | -3.15% | 116.67 | 116.95 | 113.00 | 71,652 |
| May 01 2024 | 116.68 | 4.49 | 4.00% | 112.20 | 117.00 | 112.20 | 20,246 |
| Apr 30 2024 | 112.19 | -4.08 | -3.51% | 116.87 | 117.29 | 112.19 | 27,680 |
| Apr 29 2024 | 116.27 | -2.39 | -2.01% | 117.51 | 118.11 | 116.01 | 27,541 |
| Apr 26 2024 | 118.66 | 0.00 | 0.00% | 118.66 | 118.66 | 118.66 | 0 |
| Apr 25 2024 | 118.66 | -0.34 | -0.29% | 118.18 | 119.51 | 117.52 | 8,188 |
| Apr 24 2024 | 119.00 | -3.23 | -2.64% | 123.37 | 123.60 | 118.30 | 21,423 |
| Apr 23 2024 | 122.23 | 2.58 | 2.16% | 117.85 | 122.50 | 117.85 | 16,229 |
| Apr 22 2024 | 119.65 | 2.85 | 2.44% | 116.77 | 120.00 | 114.99 | 48,811 |
| Apr 19 2024 | 116.80 | -3.46 | -2.88% | 120.31 | 120.31 | 116.74 | 55,317 |
| Apr 18 2024 | 120.26 | -3.29 | -2.66% | 122.28 | 122.34 | 119.45 | 37,137 |
| Apr 17 2024 | 123.55 | 2.03 | 1.67% | 121.93 | 123.55 | 121.25 | 18,934 |
| Apr 16 2024 | 121.52 | 0.50 | 0.41% | 120.00 | 122.76 | 120.00 | 16,472 |
| Apr 15 2024 | 121.02 | -4.20 | -3.35% | 126.00 | 126.00 | 120.77 | 18,084 |
| Apr 12 2024 | 125.22 | 0.38 | 0.30% | 125.98 | 125.99 | 123.62 | 16,708 |
| Apr 11 2024 | 124.84 | -0.36 | -0.29% | 125.98 | 125.98 | 122.89 | 23,271 |
| Apr 10 2024 | 125.20 | 0.94 | 0.76% | 122.12 | 125.20 | 122.12 | 18,136 |
| Apr 09 2024 | 124.26 | 0.26 | 0.21% | 124.98 | 124.98 | 121.85 | 23,769 |
| Apr 08 2024 | 124.00 | 2.84 | 2.34% | 121.46 | 124.00 | 121.46 | 7,389 |
| Apr 05 2024 | 121.16 | -1.71 | -1.39% | 123.50 | 123.50 | 121.16 | 24,330 |
| Apr 04 2024 | 122.87 | -0.36 | -0.29% | 122.45 | 123.88 | 121.84 | 26,908 |
| Apr 03 2024 | 123.23 | -0.22 | -0.18% | 123.50 | 125.00 | 121.76 | 24,734 |
| Apr 02 2024 | 123.45 | 1.85 | 1.52% | 121.99 | 124.50 | 121.58 | 36,721 |
| Apr 01 2024 | 121.60 | 0.26 | 0.21% | 120.12 | 122.70 | 120.12 | 11,727 |
| Mar 28 2024 | 121.34 | 2.87 | 2.42% | 119.00 | 121.36 | 118.00 | 26,224 |
| Mar 27 2024 | 118.47 | 0.76 | 0.65% | 117.46 | 118.73 | 117.46 | 21,352 |
| Mar 26 2024 | 117.71 | 0.99 | 0.85% | 116.87 | 117.71 | 116.72 | 15,522 |
| Mar 25 2024 | 116.72 | -2.58 | -2.16% | 118.04 | 119.00 | 116.72 | 21,337 |
| Mar 22 2024 | 119.30 | 1.55 | 1.32% | 117.41 | 119.30 | 117.41 | 7,671 |
| Mar 21 2024 | 117.75 | 0.00 | 0.00% | 117.01 | 119.26 | 117.01 | 12,147 |
| Mar 20 2024 | 117.75 | 0.00 | 0.00% | 117.60 | 117.96 | 116.67 | 22,030 |
| Mar 19 2024 | 117.75 | -1.09 | -0.92% | 118.06 | 119.73 | 117.75 | 29,176 |
| Mar 18 2024 | 118.84 | -0.29 | -0.24% | 119.21 | 120.10 | 118.30 | 21,766 |
| Mar 15 2024 | 119.13 | 4.33 | 3.77% | 116.00 | 119.14 | 115.50 | 24,244 |
| Mar 14 2024 | 114.80 | -3.46 | -2.93% | 118.48 | 118.48 | 114.80 | 23,564 |
| Mar 13 2024 | 118.26 | 1.71 | 1.47% | 118.00 | 119.21 | 117.64 | 41,505 |
| Mar 12 2024 | 116.55 | -6.08 | -4.96% | 123.48 | 123.48 | 116.55 | 59,337 |
| Mar 11 2024 | 122.63 | -2.37 | -1.90% | 125.00 | 125.00 | 121.02 | 44,311 |
| Mar 08 2024 | 125.00 | 0.41 | 0.33% | 125.00 | 125.00 | 123.11 | 23,449 |
| Mar 07 2024 | 124.59 | -0.91 | -0.73% | 126.25 | 126.55 | 122.60 | 75,580 |
| Mar 06 2024 | 125.50 | 3.50 | 2.87% | 126.00 | 127.25 | 122.96 | 41,905 |
| Mar 05 2024 | 122.00 | -2.92 | -2.34% | 125.49 | 125.49 | 121.47 | 25,988 |
| Mar 04 2024 | 124.92 | 1.08 | 0.87% | 125.67 | 127.50 | 124.92 | 13,362 |
| Mar 01 2024 | 123.84 | 0.84 | 0.68% | 122.39 | 128.75 | 122.39 | 108,730 |
| Feb 29 2024 | 123.00 | 0.71 | 0.58% | 120.02 | 125.82 | 120.00 | 25,899 |
| Feb 28 2024 | 122.29 | 4.29 | 3.64% | 119.93 | 123.00 | 119.00 | 39,126 |
| Feb 27 2024 | 118.00 | -3.54 | -2.91% | 122.98 | 122.98 | 118.00 | 28,881 |
| Feb 26 2024 | 121.54 | -2.23 | -1.80% | 123.98 | 124.40 | 120.50 | 25,085 |
| Feb 23 2024 | 123.77 | 0.65 | 0.53% | 121.00 | 126.66 | 120.89 | 36,278 |
| Feb 22 2024 | 123.12 | 5.50 | 4.68% | 119.00 | 123.47 | 118.00 | 68,835 |
| Feb 21 2024 | 117.62 | 0.27 | 0.23% | 118.15 | 118.50 | 116.98 | 30,187 |
| Feb 20 2024 | 117.35 | -0.98 | -0.83% | 115.00 | 118.25 | 114.50 | 67,620 |
| Feb 16 2024 | 118.33 | 2.46 | 2.12% | 115.80 | 119.00 | 114.68 | 29,158 |
| Feb 15 2024 | 115.87 | 4.87 | 4.39% | 111.00 | 117.07 | 111.00 | 36,170 |
| Feb 14 2024 | 111.00 | 5.00 | 4.72% | 107.00 | 111.00 | 107.00 | 54,780 |
| Feb 13 2024 | 106.00 | -0.15 | -0.14% | 105.00 | 106.00 | 104.50 | 5,914 |
| Feb 12 2024 | 106.15 | 2.33 | 2.24% | 103.90 | 106.96 | 103.90 | 9,442 |
| Feb 09 2024 | 103.82 | -2.03 | -1.92% | 105.01 | 106.12 | 103.82 | 11,708 |
| Feb 08 2024 | 105.85 | 0.92 | 0.88% | 103.64 | 105.85 | 103.64 | 13,125 |
| Feb 07 2024 | 104.93 | 2.08 | 2.02% | 101.85 | 104.93 | 101.85 | 25,057 |
| Feb 06 2024 | 102.85 | -2.31 | -2.20% | 104.24 | 106.47 | 102.85 | 8,186 |
