Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	NS	22.45	22.94	22.45	22.93	0.35	647,323	2,513	19.47	24.51
2024-04-26	Z	NS	22.27	22.66	22.26	22.58	0.21	590,195	2,220	22.19	22.83
2024-04-25	Z	NS	22.15	22.58	22.15	22.38	-0.16	888,573	3,542	12.00	25.56
2024-04-24	Z	NS	22.54	22.65	22.25	22.55	-0.18	628,813	2,300	20.26	25.10
2024-04-23	Z	NS	22.33	22.73	22.245	22.71	0.43	422,740	1,995	18.55	25.19
2024-04-22	Z	NS	22.09	22.40	22.09	22.28	0.1799	762,753	2,879	19.90	23.02
2024-04-19	Z	NS	21.65	22.37	21.65	22.11	0.465	560,818	2,638	19.79	25.65
2024-04-18	Z	NS	21.50	21.93	21.48	21.65	0.175	997,596	5,237	19.78	23.88
2024-04-17	Z	NS	20.39	21.56	20.39	21.48	1.10	1,097,148	5,099	20.61	25.56
2024-04-16	Z	NS	20.53	20.545	20.23	20.36	-0.225	674,557	3,387	18.36	24.46
2024-04-15	Z	NS	21.385	21.385	20.58	20.60	-0.65	673,206	3,061	18.83	23.86
2024-04-12	Z	NS	21.72	21.87	21.13	21.25	-0.31	982,627	4,368	19.90	23.56
2024-04-11	Z	NS	21.66	21.66	21.38	21.57	-0.06	756,156	3,969	19.32	24.50
2024-04-10	Z	NS	22.42	22.60	21.54	21.62	-0.91	1,466,341	4,611	21.35	21.98
2024-04-09	Z	NS	22.70	23.00	22.52	22.53	0.05	2,366,633	5,647	20.61	22.80
2024-04-08	Z	NS	22.83	22.855	22.45	22.50	-0.36	251,701	1,061	22.10	22.91
2024-04-05	Z	NS	22.86	23.08	22.743	22.84	-0.15	594,824	1,273	20.66	25.02
2024-04-04	Z	NS	23.40	23.485	22.94	22.96	-0.44	733,693	1,284	20.86	23.42
2024-04-03	Z	NS	23.21	23.55	23.18	23.39	0.18	517,180	1,109	22.92	25.68
2024-04-02	Z	NS	23.02	23.26	22.95	23.21	0.20	434,418	1,187	20.88	23.67
2024-04-01	Z	NS	23.25	23.29	22.97	23.02	-0.27	205,431	907	22.58	23.40
2024-03-29	Z	NS	23.09	23.425	23.09	23.27	0.205	0	0	21.05	25.70
2024-03-28	Z	NS	23.09	23.425	23.09	23.27	0.205	573,288	1,124	21.05	25.70
2024-03-27	Z	NS	23.38	23.44	23.01	23.10	-0.22	427,680	883	23.00	24.47
2024-03-26	Z	NS	23.43	23.50	23.29	23.33	-0.10	124,067	705	22.70	25.88
2024-03-25	Z	NS	23.89	24.08	23.28	23.44	-0.29	378,592	1,596	16.01	26.05
2024-03-22	Z	NS	23.91	23.935	23.71	23.75	-0.17	159,874	757	23.33	23.97
2024-03-21	Z	NS	23.79	23.92	23.76	23.92	0.10	358,512	950	21.27	26.00
2024-03-20	Z	NS	23.82	23.88	23.72	23.80	-0.025	418,837	1,842	23.44	24.11
2024-03-19	Z	NS	23.47	23.838	23.32	23.82	0.23	362,306	1,110	22.99	24.50
2024-03-18	Z	NS	23.44	23.65	23.44	23.59	0.19	318,002	975	16.90	30.00
2024-03-15	Z	NS	23.09	23.53	22.99	23.41	0.30	626,773	1,442	21.07	24.51
2024-03-14	Z	NS	23.88	23.88	22.99	23.08	-0.81	698,854	2,348	20.77	25.61
2024-03-13	Z	NS	24.10	24.16	23.75	23.88	-0.165	298,115	1,221	21.40	26.00
2024-03-12	Z	NS	23.91	24.13	23.7602	24.05	0.14	523,773	2,042	23.10	26.43
2024-03-11	Z	NS	23.71	23.93	23.601	23.90	0.14	444,744	1,119	21.54	26.05
2024-03-08	Z	NS	23.94	24.06	23.6312	23.76	-0.19	690,476	2,237	21.19	26.10
2024-03-07	Z	NS	24.25	24.35	23.855	23.94	-0.30	518,874	1,904	16.01	26.18
2024-03-06	Z	NS	23.97	24.50	23.85	24.25	0.42	634,703	2,194	16.01	26.60
2024-03-05	Z	NS	23.83	24.11	23.79	23.82	-0.045	754,888	2,556	21.32	26.00
2024-03-04	Z	NS	23.85	24.05	23.76	23.86	-0.01	841,308	3,152	21.41	24.51
2024-03-01	Z	NS	23.51	23.91	23.51	23.90	0.28	1,074,992	2,638	16.01	26.05
2024-02-29	Z	NS	23.41	23.69	23.41	23.62	0.235	957,422	2,866	21.31	23.60
2024-02-28	Z	NS	23.69	23.84	23.35	23.38	-0.42	1,164,848	3,853	20.56	25.34
2024-02-27	Z	NS	23.74	23.90	23.53	23.79	0.12	1,051,864	3,813	20.12	23.90
2024-02-26	Z	NS	23.47	23.85	23.4466	23.67	0.08	1,270,064	3,021	20.10	23.90
2024-02-23	Z	NS	23.39	23.67	23.29	23.58	-0.045	931,953	2,857	20.95	25.27
2024-02-22	Z	NS	23.86	23.90	23.515	23.63	-0.175	1,139,081	3,347	23.20	25.84
2024-02-21	Z	NS	23.59	23.84	23.495	23.81	0.18	1,014,648	3,080	20.12	23.90
2024-02-20	Z	NS	23.10	23.63	23.0805	23.61	0.30	704,911	2,108	21.27	25.81
2024-02-19	Z	NS	23.25	23.57	23.05	23.32	0.17	0	0	17.00	25.43
2024-02-16	Z	NS	23.25	23.57	23.05	23.32	0.17	815,451	2,304	17.00	25.43
2024-02-15	Z	NS	22.60	23.28	22.5401	23.18	0.615	467,481	1,885	14.60	25.81
2024-02-14	Z	NS	22.43	22.65	22.28	22.57	0.04	584,759	1,985	16.01	24.72
2024-02-13	Z	NS	22.66	22.80	22.525	22.58	-0.30	599,699	2,199	20.31	24.00
2024-02-12	Z	NS	22.52	22.89	22.49	22.86	0.35	365,401	1,020	20.32	24.94
2024-02-09	Z	NS	22.47	22.72	22.25	22.54	0.12	515,731	1,965	16.01	24.53
2024-02-08	Z	NS	22.24	22.61	22.20	22.42	0.09	1,720,532	3,144	12.00	24.33
2024-02-07	Z	NS	22.14	22.36	22.05	22.33	0.18	1,021,720	1,853	16.01	24.94
2024-02-06	Z	NS	22.34	22.38	22.05	22.14	-0.085	944,242	2,247	20.12	22.38
2024-02-05	Z	NS	22.49	22.985	22.45	22.63	-0.015	1,928,903	4,461	20.46	23.50
2024-02-02	Z	NS	22.44	22.64	22.18	22.64	0.185	1,115,731	2,044	14.80	28.58
2024-02-01	Z	NS	22.10	22.55	21.9827	22.45	0.42	1,680,863	3,496	22.43	24.42
2024-01-31	Z	NS	22.00	22.14	21.91	22.00		1,300,022	3,087	16.01	24.10
2024-01-30	Z	NS	21.84	22.12	21.84	22.00	0.075	1,609,474	3,541	16.01	24.04