NSRGY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 106.02 | 0.70 | 0.66% | 105.78 | 106.13 | 105.615 | 369,240 |
Mar 26 2024 | 105.32 | 0.28 | 0.27% | 105.77 | 105.82 | 105.295 | 538,907 |
Mar 25 2024 | 105.04 | 0.22 | 0.21% | 105.33 | 105.71 | 105.04 | 479,605 |
Mar 22 2024 | 104.82 | -0.84 | -0.80% | 105.92 | 105.98 | 104.78 | 549,565 |
Mar 21 2024 | 105.66 | -0.76 | -0.71% | 106.08 | 106.41 | 105.38 | 324,462 |
Mar 20 2024 | 106.42 | 1.16 | 1.10% | 105.93 | 106.62 | 105.3628 | 521,229 |
Mar 19 2024 | 105.26 | -1.13 | -1.06% | 106.19 | 106.26 | 105.26 | 517,085 |
Mar 18 2024 | 106.39 | -1.49 | -1.38% | 107.38 | 107.44 | 106.29 | 388,462 |
Mar 15 2024 | 107.88 | 0.31 | 0.29% | 108.0301 | 108.51 | 107.57 | 253,676 |
Mar 14 2024 | 107.57 | -1.18 | -1.09% | 108.33 | 109.09 | 107.38 | 685,996 |
Mar 13 2024 | 108.75 | 1.37 | 1.28% | 108.38 | 108.94 | 108.25 | 298,156 |
Mar 12 2024 | 107.38 | 0.11 | 0.10% | 107.19 | 107.55 | 106.88 | 420,690 |
Mar 11 2024 | 107.27 | 0.16 | 0.15% | 107.25 | 107.50 | 106.94 | 405,247 |
Mar 08 2024 | 107.11 | 0.84 | 0.79% | 107.40 | 107.40 | 106.9425 | 1,651,073 |
Mar 07 2024 | 106.27 | 0.95 | 0.90% | 106.12 | 106.41 | 105.63 | 618,110 |
Mar 06 2024 | 105.32 | 0.80 | 0.77% | 105.18 | 105.56 | 104.62 | 1,698,994 |
Mar 05 2024 | 104.52 | 0.87 | 0.84% | 103.30 | 104.72 | 103.0748 | 2,993,626 |
Mar 04 2024 | 103.65 | -0.97 | -0.93% | 103.60 | 104.14 | 103.3001 | 667,230 |
Mar 01 2024 | 104.62 | 0.65 | 0.63% | 104.61 | 104.825 | 103.75 | 615,508 |
Feb 29 2024 | 103.97 | -0.97 | -0.92% | 105.23 | 105.59 | 103.75 | 678,601 |
Feb 28 2024 | 104.94 | -1.66 | -1.56% | 105.15 | 105.54 | 104.60 | 370,634 |
Feb 27 2024 | 106.60 | -0.21 | -0.20% | 106.75 | 106.82 | 106.24 | 358,349 |
Feb 26 2024 | 106.81 | -1.05 | -0.97% | 107.66 | 107.70 | 106.67 | 387,197 |
Feb 23 2024 | 107.86 | 0.81 | 0.76% | 108.3199 | 108.64 | 107.49 | 521,812 |
Feb 22 2024 | 107.05 | -5.34 | -4.75% | 106.90 | 108.14 | 106.78 | 577,801 |
Feb 21 2024 | 112.39 | -0.40 | -0.35% | 113.32 | 113.67 | 112.01 | 304,665 |
Feb 20 2024 | 112.79 | 2.56 | 2.32% | 112.54 | 113.23 | 112.49 | 467,438 |
Feb 16 2024 | 110.23 | -0.79 | -0.71% | 110.41 | 110.91 | 110.1175 | 445,018 |
Feb 15 2024 | 111.02 | 1.57 | 1.43% | 111.38 | 111.72 | 110.25 | 2,405,861 |
Feb 14 2024 | 109.45 | 0.81 | 0.75% | 108.71 | 109.62 | 108.34 | 2,920,072 |
Feb 13 2024 | 108.64 | -1.96 | -1.77% | 108.65 | 109.31 | 108.15 | 1,837,982 |
Feb 12 2024 | 110.60 | 1.33 | 1.22% | 110.24 | 110.77 | 110.15 | 1,024,624 |
Feb 09 2024 | 109.27 | -2.59 | -2.32% | 109.84 | 109.97 | 108.9955 | 460,296 |
Feb 08 2024 | 111.86 | -0.94 | -0.83% | 113.25 | 113.32 | 111.45 | 225,032 |
Feb 07 2024 | 112.80 | -1.55 | -1.36% | 114.45 | 114.47 | 112.75 | 207,070 |
Feb 06 2024 | 114.35 | -0.51 | -0.44% | 113.6199 | 114.69 | 113.50 | 544,672 |
Feb 05 2024 | 114.86 | 0.61 | 0.53% | 114.71 | 115.23 | 114.49 | 276,598 |
Feb 02 2024 | 114.25 | -0.78 | -0.68% | 114.93 | 114.93 | 113.57 | 220,217 |
Feb 01 2024 | 115.03 | 1.13 | 0.99% | 113.85 | 115.14 | 113.41 | 204,283 |
Jan 31 2024 | 113.90 | -1.25 | -1.08% | 115.17 | 115.91 | 113.78 | 293,827 |
Jan 30 2024 | 115.145 | -0.39 | -0.33% | 114.8999 | 115.20 | 114.40 | 911,310 |
Jan 29 2024 | 115.53 | 1.53 | 1.34% | 114.66 | 115.76 | 114.32 | 938,590 |
Jan 26 2024 | 114.00 | 2.74 | 2.46% | 113.67 | 114.13 | 113.54 | 3,683,148 |
Jan 25 2024 | 111.26 | 1.36 | 1.24% | 110.15 | 111.33 | 109.95 | 1,257,295 |
Jan 24 2024 | 109.90 | -0.32 | -0.29% | 110.96 | 111.11 | 109.90 | 455,053 |
Jan 23 2024 | 110.22 | -1.76 | -1.57% | 110.4299 | 110.625 | 109.79 | 1,188,265 |
Jan 22 2024 | 111.98 | -0.27 | -0.24% | 112.09 | 112.50 | 111.79 | 616,314 |
Jan 19 2024 | 112.25 | -0.52 | -0.46% | 112.24 | 112.49 | 111.8701 | 261,606 |
Jan 18 2024 | 112.771 | -0.44 | -0.39% | 112.27 | 112.82 | 112.145 | 293,057 |
Jan 17 2024 | 113.21 | -0.79 | -0.69% | 112.96 | 113.39 | 112.49 | 313,467 |
Jan 16 2024 | 114.00 | -0.49 | -0.43% | 114.28 | 114.58 | 113.86 | 355,252 |
Jan 12 2024 | 114.4875 | 0.57 | 0.50% | 114.38 | 114.82 | 114.38 | 296,966 |
Jan 11 2024 | 113.92 | -1.05 | -0.91% | 114.32 | 114.36 | 112.84 | 896,065 |
Jan 10 2024 | 114.97 | -0.72 | -0.62% | 115.61 | 115.91 | 114.90 | 361,561 |
Jan 09 2024 | 115.69 | -1.06 | -0.91% | 115.45 | 116.03 | 115.36 | 271,306 |
Jan 08 2024 | 116.75 | 0.95 | 0.82% | 116.09 | 117.13 | 116.05 | 630,263 |
Jan 05 2024 | 115.80 | -0.36 | -0.31% | 115.87 | 116.71 | 115.42 | 529,760 |
Jan 04 2024 | 116.16 | -0.42 | -0.36% | 115.22 | 116.34 | 115.19 | 426,949 |
Jan 03 2024 | 116.58 | 1.08 | 0.94% | 117.07 | 117.55 | 116.16 | 388,104 |
Jan 02 2024 | 115.50 | -0.13 | -0.11% | 112.78 | 115.61 | 112.75 | 403,421 |
Dec 29 2023 | 115.63 | 0.90 | 0.78% | 115.53 | 116.3799 | 115.53 | 186,286 |