GlaxoSmithkline Consumer Healthcare Ltd(Merged)
NSE :GSKCONS BSE :500676 Sector : FMCGBuy, Sell or Hold GSKCONS ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
GSKCONS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Apr 2020 | 10732.60 | 10310.00 | 10850.00 | 10310.00 | 199724 | 4.85% |
| 13 Apr 2020 | 10236.30 | 10450.00 | 10566.40 | 10120.00 | 41955 | -1.16% |
| 09 Apr 2020 | 10356.05 | 10878.00 | 10878.00 | 10141.15 | 53417 | -2.66% |
| 08 Apr 2020 | 10639.30 | 10590.00 | 11296.30 | 10504.55 | 97773 | 0.43% |
| 07 Apr 2020 | 10593.40 | 9660.00 | 10700.00 | 9660.00 | 87649 | 13.22% |
| 03 Apr 2020 | 9356.20 | 9600.00 | 9773.75 | 9270.00 | 77269 | -2.01% |
| 01 Apr 2020 | 9548.55 | 10029.00 | 10084.30 | 9420.55 | 53600 | -4.27% |
| 31 Mar 2020 | 9974.25 | 9600.00 | 10020.00 | 9461.50 | 23989 | 5.55% |
| 30 Mar 2020 | 9449.90 | 9300.00 | 9522.50 | 9163.85 | 52255 | 0.80% |
| 27 Mar 2020 | 9374.85 | 9845.00 | 9854.25 | 9223.00 | 38730 | -1.98% |
| 26 Mar 2020 | 9564.20 | 9197.60 | 9750.00 | 9000.00 | 71773 | 3.99% |
| 25 Mar 2020 | 9197.65 | 8900.00 | 9399.95 | 8706.10 | 30535 | 3.22% |
| 24 Mar 2020 | 8910.80 | 8450.00 | 8950.00 | 8400.25 | 38788 | 8.79% |
| 23 Mar 2020 | 8190.80 | 8110.00 | 8838.20 | 7826.75 | 24367 | -8.31% |
| 20 Mar 2020 | 8933.25 | 8010.00 | 9100.05 | 8010.00 | 75019 | 11.54% |
| 19 Mar 2020 | 8008.90 | 8215.15 | 8309.50 | 7680.00 | 51587 | -4.10% |
| 18 Mar 2020 | 8351.10 | 8790.00 | 8945.80 | 8280.35 | 33446 | -4.22% |
| 17 Mar 2020 | 8718.65 | 8410.00 | 10100.00 | 8311.55 | 38823 | 3.56% |
| 16 Mar 2020 | 8418.65 | 8830.00 | 8830.00 | 8379.90 | 22456 | -4.72% |
| 13 Mar 2020 | 8835.60 | 8502.00 | 9170.20 | 7201.00 | 92671 | -0.74% |
| 12 Mar 2020 | 8901.50 | 9038.00 | 9199.95 | 8803.00 | 26263 | -4.74% |
| 11 Mar 2020 | 9344.05 | 9235.20 | 9400.00 | 9030.05 | 84108 | 1.13% |
| 09 Mar 2020 | 9239.45 | 9420.00 | 9448.60 | 9201.00 | 23555 | -3.07% |
| 06 Mar 2020 | 9531.60 | 9670.00 | 9744.60 | 9410.00 | 25567 | -1.41% |
| 05 Mar 2020 | 9668.05 | 9550.00 | 9835.60 | 9536.55 | 23080 | 1.75% |
| 04 Mar 2020 | 9501.60 | 9550.00 | 9550.00 | 9381.55 | 8635 | 0.36% |
| 03 Mar 2020 | 9467.10 | 9490.00 | 9558.90 | 9340.00 | 17401 | 0.55% |
| 02 Mar 2020 | 9415.15 | 9444.90 | 9666.60 | 9355.30 | 16029 | -0.31% |
| 28 Feb 2020 | 9444.90 | 9612.35 | 9723.70 | 9370.00 | 33633 | -3.75% |
| 27 Feb 2020 | 9812.80 | 9730.00 | 9868.00 | 9500.00 | 37220 | 1.91% |
| 26 Feb 2020 | 9628.80 | 9610.00 | 9693.30 | 9459.00 | 16475 | 0.06% |
| 25 Feb 2020 | 9622.65 | 9547.20 | 9784.10 | 9510.15 | 15392 | 0.85% |
| 24 Feb 2020 | 9541.20 | 9678.20 | 9730.80 | 9506.55 | 15097 | -1.42% |
| 20 Feb 2020 | 9678.20 | 9863.00 | 9863.00 | 9655.50 | 17019 | -1.87% |
| 19 Feb 2020 | 9863.10 | 9728.00 | 9935.00 | 9654.65 | 9894 | 2.49% |
| 18 Feb 2020 | 9623.10 | 9705.00 | 9721.05 | 9575.00 | 9006 | -0.74% |
| 17 Feb 2020 | 9695.15 | 9715.00 | 9844.00 | 9659.80 | 6181 | 0.05% |
| 14 Feb 2020 | 9690.25 | 9810.00 | 9842.15 | 9655.05 | 6922 | -0.85% |
| 13 Feb 2020 | 9773.45 | 9728.00 | 9795.95 | 9575.95 | 17932 | 1.07% |
| 12 Feb 2020 | 9669.60 | 9240.00 | 9722.90 | 9240.00 | 73039 | 4.75% |
| 11 Feb 2020 | 9231.40 | 9299.00 | 9372.00 | 9213.65 | 17532 | -0.65% |
| 10 Feb 2020 | 9291.85 | 9262.40 | 9372.55 | 9232.90 | 9468 | 0.32% |
| 07 Feb 2020 | 9262.45 | 9315.00 | 9340.80 | 9181.95 | 23533 | 0.47% |
| 06 Feb 2020 | 9219.30 | 9358.00 | 9458.00 | 9198.00 | 23390 | -1.03% |
| 05 Feb 2020 | 9315.10 | 9331.25 | 9425.00 | 9289.00 | 6803 | 0.07% |
| 04 Feb 2020 | 9308.20 | 9335.00 | 9460.00 | 9244.55 | 35750 | -1.12% |
| 03 Feb 2020 | 9414.00 | 8985.00 | 9470.45 | 8964.05 | 78575 | 4.68% |
| 01 Feb 2020 | 8993.10 | 8865.00 | 9060.00 | 8825.90 | 25073 | 1.81% |
| 31 Jan 2020 | 8833.65 | 8970.00 | 8974.65 | 8779.60 | 4234 | -1.22% |
| 30 Jan 2020 | 8943.00 | 8980.00 | 8985.75 | 8882.20 | 17489 | -0.13% |
| 29 Jan 2020 | 8954.65 | 8915.00 | 9006.85 | 8915.00 | 16466 | 0.49% |
| 28 Jan 2020 | 8910.55 | 8939.00 | 8948.10 | 8798.35 | 7584 | 0.19% |
| 27 Jan 2020 | 8893.65 | 8949.00 | 8949.00 | 8865.00 | 3584 | -0.39% |
| 24 Jan 2020 | 8928.30 | 8948.00 | 8964.00 | 8863.85 | 29807 | 0.56% |
| 23 Jan 2020 | 8878.95 | 8787.00 | 8896.80 | 8787.00 | 8154 | 0.13% |
| 22 Jan 2020 | 8867.30 | 8913.60 | 8917.90 | 8779.80 | 18738 | -0.52% |
| 21 Jan 2020 | 8913.60 | 8856.40 | 8978.95 | 8821.15 | 7411 | -0.20% |
| 20 Jan 2020 | 8931.55 | 8958.00 | 8999.00 | 8872.05 | 21943 | -0.04% |
| 17 Jan 2020 | 8935.50 | 8881.00 | 8950.00 | 8844.40 | 9224 | 0.47% |
| 16 Jan 2020 | 8894.10 | 8726.50 | 8917.30 | 8726.50 | 9884 | 1.45% |
| 15 Jan 2020 | 8767.15 | 8749.00 | 8792.70 | 8675.10 | 5870 | 0.45% |
| 14 Jan 2020 | 8727.70 | 8689.00 | 8738.00 | 8600.00 | 7206 | 0.92% |
| 13 Jan 2020 | 8648.50 | 8550.00 | 8659.00 | 8510.95 | 14980 | 1.79% |
| 10 Jan 2020 | 8496.25 | 8440.00 | 8507.00 | 8375.00 | 12818 | 1.23% |
| 09 Jan 2020 | 8392.65 | 8394.00 | 8445.70 | 8376.25 | 6482 | 0.34% |
| 08 Jan 2020 | 8364.00 | 8343.90 | 8394.80 | 8308.95 | 14360 | 0.11% |
| 07 Jan 2020 | 8354.55 | 8390.00 | 8390.00 | 8330.00 | 13386 | 0.47% |
| 06 Jan 2020 | 8315.65 | 8321.35 | 8389.55 | 8244.00 | 17301 | -0.14% |
| 03 Jan 2020 | 8327.40 | 8400.00 | 8400.00 | 8290.35 | 35381 | -0.52% |
| 02 Jan 2020 | 8371.20 | 8377.45 | 8429.00 | 8342.30 | 29523 | -0.03% |
| 01 Jan 2020 | 8373.75 | 8292.00 | 8390.00 | 8273.35 | 8932 | 0.78% |
| 31 Dec 2019 | 8308.90 | 8375.50 | 8385.00 | 8281.30 | 11001 | -0.66% |
| 30 Dec 2019 | 8364.25 | 8448.00 | 8448.00 | 8331.30 | 8666 | -0.52% |
| 27 Dec 2019 | 8408.05 | 8332.90 | 8435.00 | 8301.00 | 11573 | 0.57% |
| 26 Dec 2019 | 8360.80 | 8373.60 | 8377.35 | 8301.15 | 6991 | -0.11% |
| 24 Dec 2019 | 8370.20 | 8345.00 | 8395.85 | 8310.00 | 10401 | 0.30% |
| 23 Dec 2019 | 8345.15 | 8300.00 | 8370.80 | 8202.25 | 9960 | 0.94% |
| 20 Dec 2019 | 8267.70 | 8313.70 | 8347.00 | 8225.00 | 48929 | -0.55% |
| 19 Dec 2019 | 8313.70 | 8254.15 | 8420.20 | 8254.10 | 21817 | 0.72% |
| 18 Dec 2019 | 8254.15 | 8375.20 | 8384.40 | 8151.40 | 65834 | -1.44% |
| 17 Dec 2019 | 8374.80 | 8490.00 | 8558.00 | 8351.40 | 74826 | -1.22% |
| 16 Dec 2019 | 8477.90 | 8653.55 | 8700.00 | 8465.00 | 33127 | -2.03% |
| 13 Dec 2019 | 8653.55 | 8669.00 | 8718.00 | 8625.85 | 6727 | 0.13% |
| 12 Dec 2019 | 8642.20 | 8616.55 | 8742.65 | 8550.00 | 10718 | -0.13% |
| 11 Dec 2019 | 8653.85 | 8701.00 | 8787.55 | 8611.00 | 10295 | -0.71% |
| 10 Dec 2019 | 8716.00 | 8735.00 | 8810.80 | 8700.05 | 21807 | 0.19% |
| 09 Dec 2019 | 8699.50 | 8770.10 | 8780.85 | 8622.30 | 16790 | -0.83% |
| 06 Dec 2019 | 8772.45 | 8839.10 | 8850.00 | 8737.10 | 4882 | -0.38% |
| 05 Dec 2019 | 8805.80 | 8869.95 | 8869.95 | 8775.00 | 20532 | -0.32% |
| 04 Dec 2019 | 8833.75 | 8828.50 | 8875.05 | 8762.60 | 33551 | 0.69% |
| 03 Dec 2019 | 8773.60 | 8914.00 | 8917.05 | 8730.90 | 38539 | -1.23% |
| 02 Dec 2019 | 8882.80 | 8846.70 | 8964.90 | 8820.05 | 34103 | 0.41% |
| 29 Nov 2019 | 8846.70 | 8951.05 | 8951.05 | 8830.00 | 22272 | -1.53% |
| 28 Nov 2019 | 8984.45 | 8992.90 | 9070.95 | 8901.40 | 25390 | -0.09% |
| 27 Nov 2019 | 8992.90 | 8840.00 | 9025.00 | 8825.15 | 41413 | 1.76% |
| 26 Nov 2019 | 8837.00 | 8846.50 | 8912.90 | 8745.90 | 6539 | -0.10% |
| 25 Nov 2019 | 8846.05 | 8729.95 | 8870.00 | 8704.15 | 4241 | 1.30% |
| 22 Nov 2019 | 8732.40 | 8811.95 | 8850.00 | 8685.00 | 7990 | -0.91% |
| 21 Nov 2019 | 8812.55 | 8693.90 | 8870.70 | 8658.20 | 11770 | 1.36% |
| 20 Nov 2019 | 8693.90 | 8737.60 | 8898.50 | 8675.00 | 9971 | -0.45% |
| 19 Nov 2019 | 8733.30 | 8788.05 | 8805.00 | 8711.00 | 33704 | -0.95% |
| 18 Nov 2019 | 8817.30 | 8842.00 | 8907.50 | 8753.45 | 11908 | -0.29% |
| 15 Nov 2019 | 8842.85 | 8888.00 | 8986.00 | 8816.30 | 8490 | -0.29% |
| 14 Nov 2019 | 8868.55 | 8960.00 | 8987.05 | 8845.15 | 6449 | -0.81% |
| 13 Nov 2019 | 8940.80 | 8881.00 | 8961.00 | 8880.00 | 16951 | 0.74% |
| 11 Nov 2019 | 8875.25 | 8940.00 | 9028.75 | 8800.00 | 32033 | -1.06% |
| 08 Nov 2019 | 8969.90 | 9285.00 | 9348.95 | 8951.00 | 28304 | -2.94% |
| 07 Nov 2019 | 9241.85 | 9300.10 | 9351.00 | 9162.20 | 29631 | -0.16% |
| 06 Nov 2019 | 9256.20 | 9219.00 | 9274.85 | 9151.25 | 5625 | 0.39% |
| 05 Nov 2019 | 9219.90 | 9170.00 | 9238.00 | 9096.00 | 51287 | 0.49% |
| 04 Nov 2019 | 9174.60 | 9260.00 | 9280.00 | 9133.00 | 9178 | -0.70% |
| 01 Nov 2019 | 9239.35 | 9238.00 | 9272.55 | 9120.00 | 13475 | 0.24% |
| 31 Oct 2019 | 9217.50 | 9223.00 | 9258.00 | 9143.10 | 13666 | 0.20% |
| 30 Oct 2019 | 9198.90 | 9181.00 | 9224.00 | 9110.00 | 19488 | 0.27% |
| 29 Oct 2019 | 9173.90 | 9089.90 | 9184.00 | 8967.70 | 9164 | 1.12% |
| 27 Oct 2019 | 9072.45 | 9070.05 | 9080.00 | 9031.40 | 852 | 0.01% |
| 25 Oct 2019 | 9071.40 | 9079.95 | 9115.00 | 9035.45 | 49640 | 0.43% |
| 24 Oct 2019 | 9032.65 | 9030.00 | 9123.35 | 8990.50 | 15400 | 0.03% |
| 23 Oct 2019 | 9030.25 | 9075.00 | 9075.00 | 8960.00 | 28507 | -0.22% |
| 22 Oct 2019 | 9050.40 | 8988.00 | 9145.10 | 8950.00 | 9981 | 1.08% |
| 18 Oct 2019 | 8953.65 | 8910.00 | 8997.80 | 8889.00 | 14643 | 0.47% |
| 17 Oct 2019 | 8912.05 | 8826.00 | 8941.00 | 8775.00 | 17357 | 1.20% |
| 16 Oct 2019 | 8806.50 | 8770.00 | 8833.90 | 8739.15 | 5554 | 0.58% |
| 15 Oct 2019 | 8755.80 | 8670.00 | 8822.40 | 8613.00 | 52373 | 1.88% |
| 14 Oct 2019 | 8594.60 | 8598.00 | 8662.10 | 8560.90 | 12686 | 0.45% |
| 11 Oct 2019 | 8555.80 | 8451.90 | 8620.00 | 8451.90 | 18700 | 1.44% |
| 10 Oct 2019 | 8434.35 | 8350.05 | 8493.90 | 8281.20 | 8097 | 1.09% |
| 09 Oct 2019 | 8343.15 | 8266.00 | 8392.30 | 8231.20 | 14429 | 0.34% |
| 07 Oct 2019 | 8315.05 | 8354.00 | 8401.00 | 8262.20 | 6656 | -0.26% |
| 04 Oct 2019 | 8336.45 | 8457.00 | 8512.90 | 8322.75 | 8345 | -1.40% |
| 03 Oct 2019 | 8454.90 | 8588.80 | 8590.85 | 8440.10 | 7794 | -1.13% |
| 01 Oct 2019 | 8551.45 | 8530.00 | 8690.00 | 8511.15 | 11077 | 0.26% |
| 30 Sep 2019 | 8528.90 | 8642.00 | 8651.35 | 8502.00 | 62038 | -1.29% |
| 27 Sep 2019 | 8640.35 | 8720.00 | 8758.85 | 8621.10 | 57476 | -0.50% |
| 26 Sep 2019 | 8683.40 | 8781.05 | 8886.10 | 8654.65 | 15050 | -1.11% |
| 25 Sep 2019 | 8780.75 | 8760.50 | 8830.00 | 8631.05 | 6796 | -0.21% |
| 24 Sep 2019 | 8799.45 | 8750.00 | 8862.95 | 8601.00 | 9902 | 0.43% |
| 23 Sep 2019 | 8761.45 | 8520.00 | 8975.00 | 8520.00 | 26939 | 3.86% |
| 20 Sep 2019 | 8435.95 | 7809.55 | 8515.60 | 7784.50 | 60232 | 8.10% |
| 19 Sep 2019 | 7803.80 | 7869.55 | 7913.95 | 7786.45 | 6432 | -0.77% |
| 18 Sep 2019 | 7864.15 | 7880.00 | 7940.20 | 7828.35 | 9917 | -0.23% |
| 17 Sep 2019 | 7881.90 | 7815.00 | 7947.10 | 7804.00 | 11880 | 0.79% |
| 16 Sep 2019 | 7820.40 | 7846.00 | 7866.00 | 7754.30 | 12295 | 0.26% |
| 13 Sep 2019 | 7800.30 | 7785.50 | 7846.00 | 7745.00 | 23933 | 0.19% |
| 12 Sep 2019 | 7785.50 | 7879.95 | 7925.00 | 7758.00 | 34791 | -1.21% |
| 11 Sep 2019 | 7880.50 | 7910.00 | 7981.00 | 7860.05 | 21039 | -0.45% |
| 09 Sep 2019 | 7915.95 | 7840.05 | 8033.30 | 7809.05 | 17887 | 0.71% |
| 06 Sep 2019 | 7860.05 | 7892.95 | 7959.95 | 7829.10 | 14940 | -0.42% |
| 05 Sep 2019 | 7892.95 | 7946.00 | 7960.35 | 7856.50 | 12417 | -0.70% |
| 04 Sep 2019 | 7948.75 | 8002.00 | 8022.90 | 7860.10 | 41479 | -0.28% |
| 03 Sep 2019 | 7971.15 | 8102.25 | 8103.05 | 7951.00 | 9229 | -1.62% |
| 30 Aug 2019 | 8102.25 | 7930.60 | 8135.00 | 7887.10 | 15677 | 2.89% |
| 29 Aug 2019 | 7874.90 | 7925.00 | 7950.40 | 7825.00 | 24611 | -0.55% |
| 28 Aug 2019 | 7918.20 | 8080.00 | 8080.00 | 7855.55 | 9969 | -1.78% |
| 27 Aug 2019 | 8061.40 | 8125.00 | 8160.00 | 7991.00 | 9223 | -0.20% |
| 26 Aug 2019 | 8077.20 | 8105.00 | 8149.90 | 8010.20 | 7794 | 0.11% |
| 23 Aug 2019 | 8068.15 | 8125.00 | 8149.00 | 7974.00 | 9383 | -0.34% |
| 22 Aug 2019 | 8095.35 | 8000.00 | 8134.20 | 7970.00 | 13152 | 1.25% |
| 21 Aug 2019 | 7995.05 | 7999.00 | 8015.10 | 7906.35 | 10433 | 0.35% |
| 20 Aug 2019 | 7967.00 | 7844.05 | 7998.00 | 7817.80 | 13580 | 1.60% |
| 19 Aug 2019 | 7841.30 | 7949.90 | 7950.00 | 7801.40 | 5161 | -0.92% |
| 16 Aug 2019 | 7914.20 | 7916.75 | 7946.75 | 7830.30 | 3996 | -0.03% |
| 14 Aug 2019 | 7916.75 | 7824.00 | 7960.00 | 7801.00 | 11162 | 1.27% |
| 13 Aug 2019 | 7817.45 | 7877.75 | 7877.75 | 7755.00 | 7405 | -0.77% |
| 09 Aug 2019 | 7877.75 | 7770.00 | 7897.50 | 7728.55 | 12510 | 1.97% |
| 08 Aug 2019 | 7725.65 | 7611.10 | 7744.00 | 7611.10 | 7896 | 1.00% |
| 07 Aug 2019 | 7649.15 | 7544.70 | 7670.40 | 7479.70 | 8487 | 1.94% |
| 06 Aug 2019 | 7503.90 | 7425.00 | 7559.90 | 7401.40 | 10406 | 0.67% |
| 05 Aug 2019 | 7453.75 | 7380.00 | 7492.00 | 7296.70 | 13163 | 0.40% |
| 02 Aug 2019 | 7424.20 | 7398.00 | 7450.00 | 7308.00 | 18466 | 0.62% |
| 01 Aug 2019 | 7378.60 | 7300.00 | 7459.90 | 7300.00 | 24848 | -0.45% |
| 31 Jul 2019 | 7412.25 | 7355.80 | 7490.00 | 7262.45 | 7105 | 0.84% |
| 30 Jul 2019 | 7350.60 | 7300.00 | 7420.00 | 7291.85 | 4544 | 0.21% |
| 29 Jul 2019 | 7335.55 | 7375.00 | 7434.90 | 7270.00 | 9619 | -0.46% |
| 26 Jul 2019 | 7369.15 | 7444.05 | 7481.85 | 7349.70 | 17449 | -1.01% |
| 25 Jul 2019 | 7444.05 | 7465.00 | 7491.25 | 7400.00 | 11675 | -0.66% |
| 24 Jul 2019 | 7493.20 | 7378.50 | 7522.65 | 7305.40 | 16170 | 2.51% |
| 23 Jul 2019 | 7309.50 | 7295.00 | 7329.95 | 7180.30 | 12593 | 0.73% |
| 22 Jul 2019 | 7256.60 | 7389.35 | 7393.55 | 7176.10 | 10800 | -1.71% |
| 19 Jul 2019 | 7383.10 | 7474.10 | 7541.95 | 7335.05 | 14252 | -1.22% |
| 18 Jul 2019 | 7474.05 | 7540.00 | 7540.00 | 7408.25 | 13274 | -0.85% |
| 17 Jul 2019 | 7538.40 | 7464.00 | 7565.00 | 7435.20 | 23641 | 0.99% |
| 16 Jul 2019 | 7464.75 | 7395.00 | 7536.00 | 7325.45 | 37067 | 0.92% |
| 15 Jul 2019 | 7396.50 | 7421.00 | 7430.00 | 7352.00 | 13373 | -0.36% |
| 12 Jul 2019 | 7422.90 | 7570.00 | 7574.90 | 7410.00 | 7889 | -1.77% |
| 11 Jul 2019 | 7556.75 | 7499.00 | 7589.95 | 7486.95 | 7978 | 0.98% |
| 10 Jul 2019 | 7483.25 | 7655.15 | 7697.50 | 7436.05 | 17364 | -2.22% |
| 09 Jul 2019 | 7653.35 | 7676.95 | 7729.95 | 7601.40 | 11112 | -0.31% |
| 08 Jul 2019 | 7677.10 | 7759.95 | 7797.70 | 7665.00 | 16753 | -1.39% |
| 05 Jul 2019 | 7785.15 | 7797.00 | 7875.00 | 7765.05 | 8268 | -0.16% |
| 04 Jul 2019 | 7797.75 | 7801.00 | 7830.00 | 7781.00 | 6249 | 0.23% |
| 03 Jul 2019 | 7779.80 | 7799.65 | 7810.00 | 7751.05 | 9324 | -0.25% |
| 02 Jul 2019 | 7799.65 | 7690.50 | 7832.50 | 7690.50 | 7204 | 1.48% |
| 01 Jul 2019 | 7685.70 | 7736.00 | 7736.00 | 7666.85 | 6948 | -0.06% |
| 28 Jun 2019 | 7690.35 | 7598.00 | 7815.00 | 7569.85 | 13610 | 1.37% |
| 27 Jun 2019 | 7586.60 | 7480.00 | 7620.00 | 7460.05 | 17604 | 1.35% |
| 26 Jun 2019 | 7485.30 | 7435.00 | 7510.00 | 7401.00 | 10224 | 0.35% |
| 25 Jun 2019 | 7458.85 | 7518.15 | 7545.00 | 7444.25 | 18022 | -1.02% |
| 24 Jun 2019 | 7535.35 | 7580.00 | 7604.95 | 7501.40 | 16141 | -0.63% |
| 21 Jun 2019 | 7583.10 | 7715.00 | 7724.80 | 7532.00 | 20015 | -1.70% |
| 20 Jun 2019 | 7714.45 | 7650.00 | 7731.25 | 7585.65 | 8551 | 0.85% |
| 19 Jun 2019 | 7649.80 | 7670.00 | 7711.35 | 7612.45 | 5940 | -0.01% |
| 18 Jun 2019 | 7650.35 | 7680.00 | 7738.75 | 7608.20 | 19232 | -0.32% |
| 17 Jun 2019 | 7675.10 | 7692.05 | 7749.00 | 7655.00 | 12021 | -0.67% |
| 14 Jun 2019 | 7726.70 | 7764.45 | 7776.95 | 7700.00 | 15216 | -0.49% |
| 13 Jun 2019 | 7764.45 | 7730.00 | 7777.00 | 7661.00 | 10460 | 0.42% |
| 12 Jun 2019 | 7731.95 | 7720.00 | 7757.40 | 7672.10 | 6010 | 0.02% |
| 11 Jun 2019 | 7730.25 | 7745.65 | 7768.55 | 7661.00 | 7417 | -0.20% |
| 10 Jun 2019 | 7745.65 | 7720.10 | 7824.00 | 7705.55 | 17755 | 0.53% |
| 07 Jun 2019 | 7704.65 | 7690.05 | 7736.90 | 7611.30 | 10548 | -0.22% |
| 06 Jun 2019 | 7721.40 | 7620.10 | 7745.00 | 7572.00 | 26758 | 1.53% |
| 04 Jun 2019 | 7605.00 | 7647.80 | 7710.90 | 7560.10 | 14598 | -0.56% |
| 03 Jun 2019 | 7647.90 | 7439.00 | 7670.00 | 7429.25 | 84236 | 3.45% |
| 31 May 2019 | 7393.05 | 7431.00 | 7459.00 | 7306.00 | 14626 | -0.52% |
| 30 May 2019 | 7431.90 | 7371.00 | 7455.00 | 7240.05 | 11645 | 0.17% |
| 29 May 2019 | 7419.40 | 7448.90 | 7463.90 | 7381.10 | 6139 | -0.05% |
| 28 May 2019 | 7423.10 | 7381.00 | 7447.00 | 7301.25 | 6585 | 0.57% |
| 27 May 2019 | 7381.00 | 7305.00 | 7398.00 | 7245.00 | 24856 | 1.04% |
| 24 May 2019 | 7305.05 | 7337.00 | 7360.25 | 7238.00 | 10057 | -0.45% |
| 23 May 2019 | 7337.90 | 7415.00 | 7548.05 | 7320.05 | 21659 | -1.04% |
| 22 May 2019 | 7415.00 | 7505.65 | 7505.65 | 7350.80 | 8394 | -1.16% |
| 21 May 2019 | 7501.70 | 7460.10 | 7550.50 | 7451.40 | 7982 | 0.38% |
| 20 May 2019 | 7473.20 | 7359.00 | 7495.00 | 7339.95 | 16297 | 2.16% |
| 17 May 2019 | 7315.45 | 7090.00 | 7350.00 | 7084.80 | 35265 | 3.19% |
| 16 May 2019 | 7089.60 | 7050.00 | 7142.25 | 7027.40 | 6343 | 0.83% |
| 15 May 2019 | 7031.00 | 7075.00 | 7163.55 | 6992.60 | 19007 | -1.77% |
| 14 May 2019 | 7158.05 | 7140.00 | 7198.85 | 7115.00 | 27796 | 0.20% |
| 13 May 2019 | 7143.50 | 7199.95 | 7210.00 | 7090.30 | 30007 | 1.34% |
| 10 May 2019 | 7049.25 | 7050.00 | 7118.90 | 7003.00 | 9222 | -0.65% |
| 09 May 2019 | 7095.05 | 7058.95 | 7148.00 | 6972.05 | 9868 | 1.06% |
| 08 May 2019 | 7020.60 | 7015.10 | 7058.95 | 6969.90 | 14965 | -0.31% |
| 07 May 2019 | 7042.45 | 6972.45 | 7100.00 | 6954.80 | 11267 | 1.57% |
| 06 May 2019 | 6933.45 | 7025.00 | 7025.00 | 6890.90 | 19206 | -1.00% |
