Yahoo

Mail

India markets open in 4 hours 2 minutes

BSE SENSEX
52,586.84
-66.26(-0.13%)
Nifty 50
15,763.05
-15.45(-0.10%)
Dow
34,935.47
-149.03(-0.42%)
Nasdaq
14,672.68
-105.62(-0.71%)
BTC-INR
2,969,592.50
-139,533.75(-4.49%)
CMC Crypto 200
955.03
+5.13(+0.54%)

DOWNLOAD

The best finance destination to track markets & economy

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD

Add to watchlist

14,672.68-105.62 (-0.71%)

At close: 5:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30-Jul-2021	14,615.85	14,728.78	14,615.85	14,672.68	14,672.68	3,62,87,50,000
29-Jul-2021	14,771.17	14,833.74	14,761.38	14,778.26	14,778.26	3,90,45,90,000
28-Jul-2021	14,715.66	14,798.88	14,645.63	14,762.58	14,762.58	4,23,53,90,000
27-Jul-2021	14,807.95	14,811.08	14,503.76	14,660.58	14,660.58	4,30,00,00,000
26-Jul-2021	14,821.03	14,863.65	14,790.49	14,840.71	14,840.71	4,40,99,60,000
23-Jul-2021	14,753.06	14,846.06	14,698.77	14,836.99	14,836.99	3,95,94,10,000
22-Jul-2021	14,652.72	14,694.19	14,617.87	14,684.60	14,684.60	3,57,45,60,000
21-Jul-2021	14,508.75	14,633.14	14,498.65	14,631.95	14,631.95	4,07,51,50,000
20-Jul-2021	14,330.46	14,555.75	14,271.23	14,498.88	14,498.88	4,61,89,80,000
19-Jul-2021	14,235.98	14,313.60	14,178.66	14,274.98	14,274.98	4,50,70,40,000
16-Jul-2021	14,597.51	14,623.02	14,413.32	14,427.24	14,427.24	4,04,89,40,000
15-Jul-2021	14,635.78	14,650.37	14,451.80	14,543.13	14,543.13	4,49,35,40,000
14-Jul-2021	14,780.90	14,790.55	14,632.95	14,644.95	14,644.95	4,46,17,30,000
13-Jul-2021	14,715.13	14,803.68	14,660.19	14,677.65	14,677.65	4,55,33,80,000
12-Jul-2021	14,743.86	14,761.08	14,672.63	14,733.24	14,733.24	3,86,45,00,000
09-Jul-2021	14,578.43	14,710.20	14,552.26	14,701.92	14,701.92	3,80,90,40,000
08-Jul-2021	14,409.20	14,610.06	14,371.59	14,559.78	14,559.78	4,55,06,00,000
07-Jul-2021	14,753.41	14,755.33	14,580.79	14,665.06	14,665.06	4,58,20,30,000
06-Jul-2021	14,661.55	14,687.00	14,529.80	14,663.64	14,663.64	4,46,47,80,000
02-Jul-2021	14,582.98	14,649.11	14,555.34	14,639.33	14,639.33	3,73,17,30,000
01-Jul-2021	14,493.69	14,533.55	14,439.40	14,522.38	14,522.38	4,37,16,20,000
30-Jun-2021	14,509.85	14,526.81	14,478.06	14,503.95	14,503.95	5,26,47,90,000
29-Jun-2021	14,509.19	14,535.97	14,471.38	14,528.33	14,528.33	4,84,28,60,000
28-Jun-2021	14,417.81	14,505.19	14,417.20	14,500.51	14,500.51	4,23,56,20,000
25-Jun-2021	14,400.81	14,409.08	14,337.65	14,360.39	14,360.39	7,43,68,00,000
24-Jun-2021	14,357.27	14,414.46	14,333.70	14,369.71	14,369.71	4,29,72,80,000
23-Jun-2021	14,263.38	14,317.66	14,246.30	14,271.73	14,271.73	4,39,46,00,000
22-Jun-2021	14,138.29	14,269.77	14,121.00	14,253.27	14,253.27	4,40,52,60,000
21-Jun-2021	14,047.42	14,150.78	13,960.04	14,141.48	14,141.48	4,52,31,20,000
18-Jun-2021	14,096.93	14,129.22	14,009.04	14,030.38	14,030.38	6,10,59,60,000
17-Jun-2021	13,999.13	14,196.21	13,998.93	14,161.35	14,161.35	4,52,67,80,000
16-Jun-2021	14,085.55	14,129.69	13,903.73	14,039.68	14,039.68	4,63,24,80,000
15-Jun-2021	14,166.64	14,171.02	14,052.16	14,072.86	14,072.86	4,51,77,70,000
14-Jun-2021	14,083.47	14,175.45	14,056.67	14,174.14	14,174.14	4,39,43,80,000
11-Jun-2021	14,030.85	14,069.42	14,006.59	14,069.42	14,069.42	4,14,01,90,000
10-Jun-2021	13,933.88	14,031.19	13,904.40	14,020.33	14,020.33	4,88,95,00,000
09-Jun-2021	13,980.23	14,003.50	13,906.45	13,911.75	13,911.75	5,60,77,20,000
08-Jun-2021	13,946.32	13,981.72	13,831.98	13,924.91	13,924.91	5,89,41,40,000
07-Jun-2021	13,802.82	13,889.11	13,784.89	13,881.72	13,881.72	4,60,29,40,000
04-Jun-2021	13,697.25	13,826.82	13,692.01	13,814.49	13,814.49	4,34,18,00,000
03-Jun-2021	13,655.75	13,684.13	13,548.93	13,614.51	13,614.51	5,36,74,60,000
02-Jun-2021	13,743.24	13,775.89	13,689.74	13,756.33	13,756.33	5,05,98,10,000
01-Jun-2021	13,829.06	13,836.17	13,678.77	13,736.48	13,736.48	4,15,56,70,000
28-May-2021	13,792.05	13,820.87	13,747.61	13,748.74	13,748.74	4,43,52,20,000
27-May-2021	13,742.59	13,776.52	13,701.63	13,736.28	13,736.28	5,05,75,50,000
26-May-2021	13,693.94	13,750.16	13,679.59	13,738.00	13,738.00	4,23,11,40,000
25-May-2021	13,721.54	13,751.14	13,631.80	13,657.17	13,657.17	4,08,44,80,000
24-May-2021	13,557.21	13,708.85	13,551.01	13,661.17	13,661.17	3,49,06,50,000
21-May-2021	13,616.19	13,616.58	13,463.26	13,470.99	13,470.99	3,70,45,90,000
20-May-2021	13,356.63	13,563.52	13,355.71	13,535.74	13,535.74	3,97,27,30,000
19-May-2021	13,078.19	13,304.61	13,072.23	13,299.74	13,299.74	4,31,49,80,000
18-May-2021	13,416.90	13,485.34	13,299.93	13,303.64	13,303.64	4,28,36,80,000
17-May-2021	13,368.80	13,399.17	13,265.40	13,379.05	13,379.05	3,98,06,30,000
14-May-2021	13,255.65	13,460.88	13,242.97	13,429.98	13,429.98	4,00,81,10,000
13-May-2021	13,150.94	13,247.87	13,007.24	13,124.99	13,124.99	4,68,15,30,000
12-May-2021	13,215.49	13,288.61	13,002.54	13,031.68	13,031.68	4,73,07,40,000
11-May-2021	13,115.85	13,423.31	13,107.67	13,389.43	13,389.43	4,71,97,20,000
10-May-2021	13,687.59	13,687.93	13,401.74	13,401.86	13,401.86	4,79,56,90,000
07-May-2021	13,723.09	13,828.62	13,690.75	13,752.24	13,752.24	4,37,68,00,000
06-May-2021	13,557.83	13,635.73	13,439.39	13,632.84	13,632.84	5,00,07,10,000
05-May-2021	13,731.13	13,753.05	13,553.93	13,582.42	13,582.42	4,51,71,00,000
04-May-2021	13,774.51	13,795.57	13,485.59	13,633.50	13,633.50	5,85,28,50,000
03-May-2021	14,031.77	14,042.12	13,881.51	13,895.12	13,895.12	4,71,88,50,000
30-Apr-2021	13,970.73	14,084.76	13,941.63	13,962.68	13,962.68	4,76,27,70,000
29-Apr-2021	14,204.51	14,211.57	13,952.80	14,082.55	14,082.55	4,85,43,40,000
28-Apr-2021	14,082.78	14,133.65	14,034.70	14,051.03	14,051.03	4,53,20,50,000
27-Apr-2021	14,170.91	14,171.24	14,064.28	14,090.22	14,090.22	4,66,54,30,000
26-Apr-2021	14,052.38	14,154.03	14,019.50	14,138.78	14,138.78	4,47,94,80,000
23-Apr-2021	13,861.37	14,062.74	13,856.83	14,016.81	14,016.81	4,33,25,00,000
22-Apr-2021	13,952.57	14,015.87	13,771.04	13,818.41	13,818.41	4,39,70,30,000
21-Apr-2021	13,745.77	13,951.35	13,706.86	13,950.22	13,950.22	3,96,70,90,000
20-Apr-2021	13,894.46	13,927.67	13,698.67	13,786.27	13,786.27	4,22,94,10,000
19-Apr-2021	13,984.58	14,041.79	13,842.57	13,914.77	13,914.77	4,34,93,40,000
16-Apr-2021	14,059.11	14,062.50	13,977.05	14,052.34	14,052.34	4,41,46,40,000
15-Apr-2021	13,983.23	14,049.13	13,970.42	14,038.76	14,038.76	4,38,26,20,000
14-Apr-2021	14,004.08	14,033.63	13,839.04	13,857.84	13,857.84	4,10,23,80,000
13-Apr-2021	13,902.45	14,011.51	13,902.45	13,996.10	13,996.10	4,20,02,90,000
12-Apr-2021	13,854.44	13,877.00	13,783.95	13,850.00	13,850.00	4,23,01,60,000
09-Apr-2021	13,787.02	13,905.41	13,748.35	13,900.19	13,900.19	3,90,64,60,000
08-Apr-2021	13,796.89	13,830.14	13,758.71	13,829.31	13,829.31	4,13,36,40,000
07-Apr-2021	13,675.30	13,733.03	13,653.59	13,688.84	13,688.84	4,07,89,90,000
06-Apr-2021	13,681.67	13,776.71	13,674.28	13,698.38	13,698.38	4,03,85,10,000
05-Apr-2021	13,594.90	13,720.58	13,582.76	13,705.59	13,705.59	4,43,99,70,000
01-Apr-2021	13,414.32	13,487.08	13,404.18	13,480.11	13,480.11	4,55,34,70,000
31-Mar-2021	13,122.57	13,325.54	13,118.38	13,246.87	13,246.87	4,98,06,70,000
30-Mar-2021	13,008.80	13,075.75	12,922.57	13,045.39	13,045.39	4,68,53,20,000
29-Mar-2021	13,103.97	13,143.41	12,968.16	13,059.65	13,059.65	4,93,40,00,000
26-Mar-2021	12,996.03	13,149.55	12,878.72	13,138.73	13,138.73	5,19,53,30,000
25-Mar-2021	12,844.58	13,021.86	12,786.81	12,977.68	12,977.68	5,60,86,40,000
24-Mar-2021	13,289.24	13,292.92	12,961.35	12,961.89	12,961.89	6,18,44,70,000
23-Mar-2021	13,381.43	13,405.15	13,202.43	13,227.70	13,227.70	5,60,78,60,000
22-Mar-2021	13,278.78	13,455.64	13,278.78	13,377.54	13,377.54	5,30,27,70,000
19-Mar-2021	13,119.90	13,252.37	13,039.45	13,215.24	13,215.24	7,59,15,30,000
18-Mar-2021	13,349.20	13,384.46	13,101.92	13,116.17	13,116.17	5,69,99,00,000
17-Mar-2021	13,336.91	13,595.00	13,272.69	13,525.20	13,525.20	5,46,55,00,000
16-Mar-2021	13,523.17	13,620.71	13,397.08	13,471.57	13,471.57	5,46,37,70,000
15-Mar-2021	13,323.47	13,460.35	13,272.50	13,459.71	13,459.71	5,93,34,40,000
12-Mar-2021	13,222.81	13,324.69	13,158.72	13,319.86	13,319.86	5,47,23,40,000
11-Mar-2021	13,273.31	13,433.62	13,246.33	13,398.67	13,398.67	5,95,62,60,000
10-Mar-2021	13,234.73	13,277.11	13,035.44	13,068.83	13,068.83	5,99,17,30,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX52,586.84-66.26(-0.13%)

Nifty 5015,763.05-15.45(-0.10%)

Dow34,935.47-149.03(-0.42%)

Nasdaq14,672.68-105.62(-0.71%)

BTC-INR2,969,592.50-139,533.75(-4.49%)

CMC Crypto 200955.03+5.13(+0.54%)

The best finance destination to track markets & economy

NASDAQ Composite (^IXIC)

BSE SENSEX
52,586.84
-66.26(-0.13%)

Nifty 50
15,763.05
-15.45(-0.10%)

Dow
34,935.47
-149.03(-0.42%)

Nasdaq
14,672.68
-105.62(-0.71%)

BTC-INR
2,969,592.50
-139,533.75(-4.49%)

CMC Crypto 200
955.03
+5.13(+0.54%)