Cisco xStock (CSCOX) कीमत इतिहास

दैनिक ओपन, हाई, लो, क्लोज़ और वॉल्यूम (UTC), CSCOX के सबसे ज़्यादा वॉल्यूम वाले एक्सचेंज से। पिछले 365 दिन दिखाए जा रहे हैं।

मासिक रिटर्न CSCOX

साल	जन	फ़र	मार्च	अप्रै	मई	जून	जुला	अग	सित	अक्टू	नव	दिस	पूरा साल
2026	+1.5%	+1.7%	-1.2%	+17%	+36%	-4.3%	-2.2%	-3.1%	-2.7%	-4.2%	-6.7%	—	+28%
2025	—	—	—	—	—	—	—	+1.4%	-1.3%	+6.8%	+5.6%	+1.1%	+14%

हर महीने के पहले दिन के ओपन से आख़िरी दिन के क्लोज़ (UTC) तक बदलाव; मौजूदा महीना अब तक का है (डैश वाली रूपरेखा)। “पूरा साल” डेटा वाले महीनों को चक्रवृद्धि से जोड़ता है। पिछला प्रदर्शन भविष्य के नतीजों की गारंटी नहीं है।

पूरा इतिहास डाउनलोड करें (CSV, Excel में खुलता है)

तारीख	खोलें	हाई	लो	बंद करें	वॉल्यूम	बदलाव
10/11/2026	$98.98	$99.04	$97.52	$98.00	$11.22K	-0.99%
09/11/2026	$94.11	$99.26	$93.81	$98.87	$45.83K	+5.06%
08/11/2026	$94.05	$94.25	$93.50	$94.14	$570.67	+0.10%
07/11/2026	$94.17	$94.59	$93.64	$93.95	$2.41K	-0.23%
06/11/2026	$95.36	$97.46	$93.79	$94.22	$34.91K	-1.20%
05/11/2026	$104.08	$104.34	$95.51	$96.36	$56.49K	-7.42%
04/11/2026	$103.66	$104.89	$101.08	$104.08	$31.35K	+0.41%
03/11/2026	$101.69	$104.34	$101.57	$103.74	$20.54K	+2.02%
02/11/2026	$106.77	$106.77	$101.58	$101.63	$22.27K	-4.81%
01/11/2026	$105.07	$105.15	$103.60	$103.68	$710.33	-1.32%
31/10/2026	$104.94	$105.15	$104.94	$104.97	$1.42K	+0.03%
30/10/2026	$108.54	$109.48	$104.39	$105.07	$23.34K	-3.20%
29/10/2026	$109.43	$113.58	$107.52	$108.53	$41.12K	-0.82%
28/10/2026	$111.51	$112.02	$108.95	$109.11	$41.30K	-2.15%
27/10/2026	$110.44	$112.81	$108.14	$111.51	$38.56K	+0.97%
26/10/2026	$102.81	$111.09	$102.77	$110.35	$21.32K	+7.33%
25/10/2026	$105.32	$105.38	$102.28	$102.70	$449.69	-2.49%
24/10/2026	$105.89	$108.09	$102.19	$105.28	$2.72K	-0.58%
23/10/2026	$105.05	$106.86	$103.21	$105.99	$38.01K	+0.89%
22/10/2026	$109.08	$109.10	$103.67	$104.96	$42.43K	-3.78%
21/10/2026	$107.08	$109.96	$106.15	$109.03	$32.06K	+1.82%
20/10/2026	$106.78	$107.13	$105.58	$107.02	$28.77K	+0.22%
19/10/2026	$107.26	$108.98	$106.70	$106.78	$18.85K	-0.45%
18/10/2026	$107.27	$107.40	$107.14	$107.37	$360.50	+0.09%
17/10/2026	$107.18	$108.39	$107.04	$108.00	$1.02K	+0.77%
16/10/2026	$109.04	$110.19	$107.41	$107.92	$21.72K	-1.03%
15/10/2026	$114.93	$118.65	$108.69	$109.26	$22.07K	-4.93%
14/10/2026	$114.88	$117.44	$113.78	$114.90	$30.30K	+0.02%
13/10/2026	$119.52	$119.52	$112.17	$114.86	$21.66K	-3.90%
12/10/2026	$121.56	$121.68	$117.44	$119.40	$24.55K	-1.78%
11/10/2026	$121.54	$121.73	$121.49	$121.73	$303.58	+0.16%
10/10/2026	$120.58	$121.60	$119.71	$121.60	$576.73	+0.85%
09/10/2026	$118.45	$121.21	$116.86	$120.58	$31.78K	+1.80%
08/10/2026	$121.45	$121.66	$117.60	$118.42	$34.27K	-2.49%
07/10/2026	$119.41	$122.00	$119.41	$121.50	$44.40K	+1.75%
06/10/2026	$115.20	$119.41	$115.06	$119.40	$26.42K	+3.65%
05/10/2026	$112.51	$116.68	$112.51	$115.07	$27.10K	+2.28%
04/10/2026	$112.72	$112.72	$112.50	$112.59	$1.28K	-0.12%
03/10/2026	$112.34	$112.72	$110.33	$112.59	$2.74K	+0.22%
02/10/2026	$111.06	$114.41	$110.08	$113.57	$31.45K	+2.26%
01/10/2026	$109.57	$112.58	$109.39	$111.12	$66.91K	+1.41%
30/09/2026	$108.81	$111.96	$108.39	$109.68	$30.66K	+0.80%
29/09/2026	$109.96	$109.98	$108.04	$108.78	$28.61K	-1.07%
28/09/2026	$109.19	$110.02	$107.02	$110.02	$25.40K	+0.76%
27/09/2026	$112.03	$112.13	$109.18	$109.38	$884.24	-2.37%
26/09/2026	$111.98	$112.16	$111.92	$111.99	$662.15	+0.01%
25/09/2026	$108.79	$111.62	$108.50	$109.10	$31.20K	+0.28%
24/09/2026	$108.25	$110.79	$107.16	$108.89	$38.00K	+0.59%
23/09/2026	$108.28	$108.83	$107.73	$108.29	$45.37K	+0.01%
22/09/2026	$113.40	$114.17	$106.37	$108.32	$53.77K	-4.48%
21/09/2026	$112.29	$114.50	$110.07	$113.29	$34.77K	+0.89%
20/09/2026	$112.14	$112.25	$106.84	$112.20	$5.16K	+0.05%
19/09/2026	$111.66	$113.46	$108.64	$112.02	$6.92K	+0.32%
18/09/2026	$112.07	$113.33	$109.96	$113.13	$62.83K	+0.95%
17/09/2026	$110.14	$113.66	$109.95	$112.11	$65.46K	+1.79%
16/09/2026	$110.49	$113.16	$109.96	$110.12	$79.30K	-0.33%
15/09/2026	$111.74	$114.03	$110.46	$110.49	$90.92K	-1.12%
14/09/2026	$109.98	$113.82	$109.98	$113.44	$41.52K	+3.15%
13/09/2026	$109.95	$110.15	$109.95	$110.03	$644.44	+0.07%
12/09/2026	$112.42	$112.65	$109.94	$111.30	$1.79K	-1.00%
11/09/2026	$107.95	$113.48	$107.21	$112.41	$76.88K	+4.13%
10/09/2026	$111.22	$111.31	$108.06	$108.44	$58.30K	-2.50%
09/09/2026	$108.97	$111.77	$108.77	$111.00	$85.71K	+1.86%
08/09/2026	$108.00	$110.42	$107.49	$108.81	$81.97K	+0.75%
07/09/2026	$108.23	$112.03	$107.06	$108.22	$9.61K	-0.01%
06/09/2026	$109.79	$109.90	$106.16	$109.82	$1.19K	+0.03%
05/09/2026	$107.84	$111.59	$107.33	$108.21	$4.28K	+0.34%
04/09/2026	$110.25	$111.88	$107.72	$110.73	$87.02K	+0.44%
03/09/2026	$111.25	$112.15	$109.89	$110.21	$62.83K	-0.93%
02/09/2026	$111.52	$112.99	$110.42	$111.14	$59.16K	-0.34%
01/09/2026	$112.69	$113.33	$110.69	$111.58	$59.10K	-0.99%
31/08/2026	$111.43	$116.03	$111.29	$112.69	$72.14K	+1.13%
30/08/2026	$111.19	$112.53	$111.12	$111.12	$1.45K	-0.06%
29/08/2026	$112.46	$112.47	$110.41	$111.30	$2.02K	-1.03%
28/08/2026	$113.14	$114.87	$111.71	$111.95	$61.63K	-1.05%
27/08/2026	$114.20	$114.85	$113.09	$113.16	$70.91K	-0.91%
26/08/2026	$113.08	$116.59	$112.52	$114.42	$70.91K	+1.19%
25/08/2026	$112.33	$114.75	$112.20	$113.14	$63.47K	+0.72%
24/08/2026	$112.74	$113.06	$112.00	$112.17	$43.45K	-0.51%
23/08/2026	$114.12	$114.34	$113.56	$113.56	$3.23K	-0.49%
22/08/2026	$113.13	$115.48	$110.42	$112.54	$4.93K	-0.52%
21/08/2026	$111.83	$115.42	$111.46	$113.13	$76.80K	+1.16%
20/08/2026	$113.25	$114.91	$110.71	$111.68	$77.06K	-1.39%
19/08/2026	$113.47	$116.94	$112.55	$113.17	$89.12K	-0.26%
18/08/2026	$114.10	$116.54	$112.37	$113.45	$98.18K	-0.57%
17/08/2026	$115.23	$116.37	$112.78	$114.17	$68.05K	-0.92%
16/08/2026	$120.03	$120.09	$115.16	$115.64	$1.99K	-3.66%
15/08/2026	$113.61	$120.03	$113.61	$119.97	$1.32K	+5.60%
14/08/2026	$115.39	$119.00	$112.37	$112.72	$102.74K	-2.31%
13/08/2026	$122.00	$123.94	$114.03	$115.02	$84.19K	-5.72%
12/08/2026	$123.53	$130.68	$121.50	$122.05	$108.94K	-1.20%
11/08/2026	$124.67	$125.51	$121.57	$123.55	$96.99K	-0.90%
10/08/2026	$124.08	$126.80	$123.05	$124.70	$60.06K	+0.50%
09/08/2026	$124.04	$124.13	$123.41	$123.73	$797.57	-0.25%
08/08/2026	$123.37	$124.36	$123.13	$124.04	$9.83K	+0.54%
07/08/2026	$123.52	$125.19	$121.75	$123.25	$75.19K	-0.22%
06/08/2026	$124.38	$125.81	$122.14	$123.37	$109.71K	-0.81%
05/08/2026	$125.24	$128.17	$123.34	$124.27	$90.55K	-0.77%
04/08/2026	$117.96	$126.29	$117.45	$125.31	$119.41K	+6.23%
03/08/2026	$116.34	$119.78	$115.82	$117.99	$175.39K	+1.42%
02/08/2026	$117.70	$117.70	$117.51	$117.61	$1.29K	-0.08%
01/08/2026	$116.35	$118.04	$115.47	$117.51	$5.19K	+1.00%
31/07/2026	$113.21	$117.59	$112.97	$116.31	$69.50K	+2.74%
30/07/2026	$114.70	$115.56	$112.72	$113.01	$99.63K	-1.47%
29/07/2026	$117.59	$120.14	$112.95	$114.73	$177.11K	-2.43%
28/07/2026	$116.23	$119.80	$114.35	$117.65	$228.78K	+1.22%
27/07/2026	$116.04	$120.14	$114.74	$116.56	$136.30K	+0.45%
26/07/2026	$116.19	$116.19	$115.82	$116.07	$343.12	-0.10%
25/07/2026	$116.04	$116.25	$116.00	$116.14	$1.71K	+0.09%
24/07/2026	$114.64	$116.85	$113.26	$116.25	$79.78K	+1.40%
23/07/2026	$114.36	$115.52	$112.86	$114.59	$79.98K	+0.20%
22/07/2026	$113.88	$115.53	$112.91	$114.37	$51.62K	+0.43%
21/07/2026	$110.84	$114.00	$109.95	$113.90	$43.00K	+2.76%
20/07/2026	$110.19	$114.00	$109.86	$113.33	$40.76K	+2.85%
19/07/2026	$113.87	$113.95	$113.53	$113.55	$743.05	-0.28%
18/07/2026	$113.52	$114.05	$113.46	$113.70	$1.77K	+0.16%
17/07/2026	$111.67	$115.47	$109.71	$113.80	$77.96K	+1.91%
16/07/2026	$113.72	$115.90	$107.16	$111.91	$132.94K	-1.59%
15/07/2026	$119.67	$122.05	$111.46	$114.46	$37.08K	-4.35%
14/07/2026	$120.77	$122.38	$118.72	$119.30	$8.01K	-1.22%
13/07/2026	$123.25	$124.54	$120.17	$121.41	$6.39K	-1.49%
12/07/2026	$123.46	$123.89	$123.35	$123.81	$522.61	+0.28%
11/07/2026	$123.61	$123.64	$123.46	$123.64	$443.16	+0.02%
10/07/2026	$120.03	$124.72	$119.95	$124.72	$4.38K	+3.91%
09/07/2026	$115.54	$122.42	$115.41	$120.47	$6.50K	+4.27%
08/07/2026	$116.10	$118.27	$113.52	$116.56	$5.59K	+0.40%
07/07/2026	$116.20	$116.68	$113.83	$116.37	$4.19K	+0.15%
06/07/2026	$114.88	$118.23	$113.66	$116.17	$5.56K	+1.12%
05/07/2026	$114.29	$114.29	$114.17	$114.20	$199.84	-0.08%
04/07/2026	$114.21	$114.21	$114.08	$114.11	$231.16	-0.09%
03/07/2026	$114.37	$114.62	$114.11	$114.11	$2.55K	-0.23%
02/07/2026	$120.66	$121.79	$114.54	$115.85	$5.00K	-3.99%
01/07/2026	$118.96	$120.19	$117.12	$119.85	$5.05K	+0.75%
30/06/2026	$118.67	$121.23	$117.76	$119.26	$3.71K	+0.50%
29/06/2026	$116.10	$121.02	$114.67	$118.56	$5.71K	+2.12%
28/06/2026	$115.59	$115.59	$115.59	$115.59	—	+0.00%
27/06/2026	$115.53	$115.59	$115.17	$115.59	$387.47	+0.05%
26/06/2026	$118.25	$120.54	$113.51	$116.07	$1.41K	-1.84%
25/06/2026	$122.07	$122.07	$122.07	$122.07	—	+0.00%
24/06/2026	$122.07	$122.07	$122.07	$122.07	—	+0.00%
23/06/2026	$122.98	$123.49	$122.05	$122.07	$1.66K	-0.74%
22/06/2026	$119.85	$119.85	$119.85	$119.85	—	+0.00%
21/06/2026	$120.62	$120.62	$119.85	$119.85	$28.94	-0.64%
20/06/2026	$120.34	$120.34	$120.34	$120.34	—	+0.00%
19/06/2026	$120.34	$120.34	$120.34	$120.34	—	+0.00%
18/06/2026	$120.34	$120.34	$120.34	$120.34	—	+0.00%
17/06/2026	$120.34	$120.34	$120.34	$120.34	—	+0.00%
16/06/2026	$119.32	$120.34	$119.32	$120.34	$12.00	+0.85%
15/06/2026	$123.04	$123.04	$123.04	$123.04	—	+0.00%
14/06/2026	$123.04	$123.04	$123.04	$123.04	—	+0.00%
13/06/2026	$123.04	$123.04	$123.04	$123.04	—	+0.00%
12/06/2026	$123.04	$123.04	$123.04	$123.04	—	+0.00%
11/06/2026	$119.49	$123.04	$119.49	$123.04	$80.24	+2.97%
10/06/2026	$121.14	$126.76	$118.32	$119.82	$120.85	-1.09%
09/06/2026	$123.02	$127.79	$118.52	$118.52	$122.59	-3.66%
08/06/2026	$128.28	$128.28	$128.28	$128.28	—	+0.00%
07/06/2026	$128.28	$128.28	$128.28	$128.28	—	+0.00%
06/06/2026	$128.28	$128.28	$128.28	$128.28	—	+0.00%
05/06/2026	$128.28	$128.28	$128.28	$128.28	—	+0.00%
04/06/2026	$126.41	$128.92	$126.40	$128.28	$54.76	+1.48%
03/06/2026	$133.02	$133.55	$126.76	$126.76	$405.90	-4.71%
02/06/2026	$124.65	$129.54	$121.58	$129.54	$4.76K	+3.92%
01/06/2026	$124.68	$124.68	$124.68	$124.68	—	+0.00%
31/05/2026	$124.68	$124.68	$124.68	$124.68	—	+0.00%
30/05/2026	$124.68	$124.68	$124.68	$124.68	—	+0.00%
29/05/2026	$124.68	$124.68	$124.68	$124.68	—	+0.00%
28/05/2026	$124.68	$124.68	$124.68	$124.68	$208.46	+0.00%
27/05/2026	$124.68	$124.68	$124.68	$124.68	—	+0.00%
26/05/2026	$134.85	$134.85	$124.68	$124.68	$341.05	-7.54%
25/05/2026	$124.52	$136.80	$120.52	$134.85	$138.21	+8.30%
24/05/2026	$119.54	$119.54	$119.54	$119.54	—	+0.00%
23/05/2026	$119.54	$119.54	$119.54	$119.54	—	+0.00%
22/05/2026	$119.54	$119.54	$119.54	$119.54	$8.97	+0.00%
21/05/2026	$118.89	$118.89	$118.86	$118.86	$320.16	-0.03%
20/05/2026	$116.72	$116.72	$116.72	$116.72	$5.95	+0.00%
19/05/2026	$120.39	$120.39	$120.39	$120.39	—	+0.00%
18/05/2026	$118.57	$121.10	$118.57	$120.39	$10.45	+1.53%
17/05/2026	$120.07	$120.14	$120.07	$120.14	$132.32	+0.06%
16/05/2026	$119.58	$119.59	$119.58	$119.59	$191.46	+0.01%
15/05/2026	$117.38	$122.38	$115.14	$122.38	$2.07K	+4.26%
14/05/2026	$106.28	$123.41	$106.28	$116.75	$665.80	+9.85%
13/05/2026	$102.15	$102.20	$102.15	$102.20	$45.26	+0.05%
12/05/2026	$101.40	$101.48	$100.70	$100.70	$60.47	-0.69%
11/05/2026	$97.83	$97.83	$97.34	$97.81	$30.45	-0.02%
10/05/2026	$97.98	$97.98	$97.98	$97.98	—	+0.00%
09/05/2026	$98.23	$98.23	$97.98	$97.98	$101.17	-0.25%
08/05/2026	$97.88	$98.23	$97.88	$98.23	$24.94	+0.36%
07/05/2026	$93.23	$93.32	$93.23	$93.32	$11.85	+0.10%
06/05/2026	$92.66	$93.70	$92.66	$92.79	$812.69	+0.14%
05/05/2026	$94.42	$96.31	$94.18	$96.31	$50.08	+2.00%
04/05/2026	$93.33	$95.29	$91.37	$94.33	$1.40K	+1.07%
03/05/2026	$93.13	$93.13	$93.13	$93.13	—	+0.00%
02/05/2026	$93.13	$93.13	$93.13	$93.13	$18.44	+0.00%
01/05/2026	$91.49	$91.49	$91.49	$91.49	—	+0.00%
30/04/2026	$91.49	$91.49	$91.49	$91.49	$8.97	+0.00%
29/04/2026	$89.28	$89.28	$89.28	$89.28	—	+0.00%
28/04/2026	$89.28	$89.28	$89.28	$89.28	$167.40	+0.00%
27/04/2026	$90.24	$90.24	$90.24	$90.24	—	+0.00%
26/04/2026	$90.41	$90.41	$90.24	$90.24	$2.17	-0.19%
25/04/2026	$90.65	$90.65	$90.65	$90.65	—	+0.00%
24/04/2026	$90.65	$90.65	$90.65	$90.65	—	+0.00%
23/04/2026	$93.31	$93.31	$90.19	$90.65	$794.20	-2.85%
22/04/2026	$90.80	$91.13	$90.80	$91.13	$3.88K	+0.36%
21/04/2026	$91.62	$91.81	$88.12	$91.00	$3.64K	-0.68%
20/04/2026	$87.27	$89.31	$87.27	$88.92	$214.59	+1.89%
19/04/2026	$87.55	$87.66	$87.36	$87.48	$1.57K	-0.08%
18/04/2026	$87.48	$87.48	$87.48	$87.48	$24.93	+0.00%
17/04/2026	$86.60	$88.00	$85.75	$87.29	$3.79K	+0.80%
16/04/2026	$82.54	$87.99	$82.13	$86.66	$9.23K	+4.99%
15/04/2026	$82.54	$87.01	$81.67	$83.78	$11.83K	+1.50%
14/04/2026	$83.44	$87.05	$81.47	$83.72	$12.89K	+0.34%
13/04/2026	$83.96	$85.94	$80.94	$83.48	$12.09K	-0.57%
12/04/2026	$83.71	$83.71	$83.44	$83.44	$8.94K	-0.32%
11/04/2026	$83.44	$83.73	$83.44	$83.71	$10.01K	+0.32%
10/04/2026	$84.95	$90.67	$82.75	$83.99	$11.40K	-1.13%
09/04/2026	$85.46	$90.33	$83.38	$84.59	$9.49K	-1.02%
08/04/2026	$85.87	$86.01	$81.22	$84.84	$14.45K	-1.20%
07/04/2026	$82.31	$86.85	$78.71	$82.17	$11.37K	-0.17%
06/04/2026	$85.85	$85.85	$78.91	$82.76	$13.56K	-3.60%
05/04/2026	$80.46	$80.46	$80.19	$80.19	$8.91K	-0.34%
04/04/2026	$80.90	$80.90	$80.12	$80.19	$12.12K	-0.88%
03/04/2026	$79.44	$84.61	$77.16	$81.56	$9.45K	+2.67%
02/04/2026	$78.25	$86.69	$76.92	$79.44	$9.83K	+1.52%
01/04/2026	$78.07	$84.62	$76.14	$78.86	$11.31K	+1.01%
31/03/2026	$77.99	$83.01	$76.77	$78.66	$12.78K	+0.86%
30/03/2026	$86.00	$86.00	$75.35	$78.40	$10.67K	-8.84%
29/03/2026	$80.51	$80.92	$80.51	$80.51	$8.86K	+0.00%
28/03/2026	$80.99	$80.99	$80.51	$80.92	$8.73K	-0.09%
27/03/2026	$81.68	$87.69	$79.61	$81.13	$8.92K	-0.67%
26/03/2026	$83.98	$88.74	$81.58	$83.56	$10.06K	-0.50%
25/03/2026	$81.43	$87.68	$81.43	$85.74	$16.34K	+5.29%
24/03/2026	$79.38	$85.73	$76.47	$81.66	$11.26K	+2.87%
23/03/2026	$78.14	$85.42	$77.79	$79.38	$12.74K	+1.59%
22/03/2026	$78.57	$79.15	$78.57	$79.15	$8.91K	+0.74%
21/03/2026	$78.57	$79.30	$78.57	$78.57	$9.30K	+0.00%
20/03/2026	$78.95	$79.99	$78.05	$79.47	$9.26K	+0.66%
19/03/2026	$78.02	$79.95	$78.02	$78.53	$9.96K	+0.65%
18/03/2026	$83.15	$84.23	$78.01	$78.74	$10.06K	-5.30%
17/03/2026	$79.97	$86.09	$78.03	$79.43	$15.12K	-0.68%
16/03/2026	$84.39	$85.13	$78.02	$81.52	$11.06K	-3.40%
15/03/2026	$79.03	$79.66	$79.03	$79.03	$9.35K	+0.00%
14/03/2026	$80.52	$80.52	$79.03	$79.03	$9.26K	-1.85%
13/03/2026	$79.44	$85.22	$77.51	$80.10	$9.46K	+0.83%
12/03/2026	$79.01	$79.93	$75.91	$79.44	$15.31K	+0.54%
11/03/2026	$80.41	$82.23	$75.69	$79.02	$9.40K	-1.73%
10/03/2026	$78.82	$82.20	$74.70	$80.02	$10.20K	+1.52%
09/03/2026	$79.12	$82.22	$75.21	$77.95	$16.87K	-1.48%
08/03/2026	$79.14	$79.59	$79.14	$79.14	$9.05K	+0.00%
07/03/2026	$79.07	$79.64	$79.07	$79.59	$9.05K	+0.66%
06/03/2026	$82.22	$86.83	$77.39	$81.96	$9.20K	-0.32%
05/03/2026	$84.65	$87.71	$78.21	$79.81	$8.67K	-5.72%
04/03/2026	$79.87	$84.75	$78.18	$84.65	$14.61K	+5.98%
03/03/2026	$80.32	$82.73	$77.06	$79.47	$18.61K	-1.06%
02/03/2026	$79.80	$84.29	$76.36	$80.32	$16.48K	+0.65%
01/03/2026	$79.61	$80.46	$79.56	$79.69	$9.23K	+0.10%
28/02/2026	$80.55	$80.55	$79.52	$80.25	$9.17K	-0.37%
27/02/2026	$78.95	$83.13	$77.66	$80.56	$13.03K	+2.04%
26/02/2026	$83.16	$83.99	$77.66	$78.95	$17.05K	-5.06%
25/02/2026	$79.15	$83.28	$76.51	$83.16	$9.69K	+5.07%
24/02/2026	$78.57	$81.92	$78.11	$78.70	$10.73K	+0.17%
23/02/2026	$80.09	$85.76	$77.43	$78.89	$12.54K	-1.50%
22/02/2026	$80.21	$80.21	$80.09	$80.21	$8.93K	+0.00%
21/02/2026	$80.56	$80.56	$80.07	$80.09	$9.27K	-0.58%
20/02/2026	$82.32	$83.06	$78.17	$82.97	$10.02K	+0.79%
19/02/2026	$78.85	$82.32	$77.64	$79.95	$9.91K	+1.40%
18/02/2026	$77.48	$82.71	$77.16	$79.13	$12.23K	+2.13%
17/02/2026	$77.69	$83.82	$75.72	$80.44	$9.57K	+3.54%
16/02/2026	$77.94	$79.02	$74.84	$77.36	$8.86K	-0.74%
15/02/2026	$77.37	$78.00	$77.36	$77.37	$8.42K	+0.00%
14/02/2026	$77.96	$77.96	$77.37	$77.94	$8.76K	-0.03%
13/02/2026	$73.07	$80.17	$70.88	$76.93	$11.40K	+5.28%
12/02/2026	$80.11	$86.03	$72.99	$73.68	$12.85K	-8.03%
11/02/2026	$87.58	$90.57	$80.05	$80.05	$16.47K	-8.60%
10/02/2026	$91.00	$94.96	$84.83	$90.67	$14.40K	-0.36%
09/02/2026	$85.72	$91.75	$82.64	$91.00	$14.46K	+6.16%
08/02/2026	$85.72	$85.92	$85.72	$85.92	$8.76K	+0.23%
07/02/2026	$85.66	$85.92	$85.66	$85.72	$20.00K	+0.07%
06/02/2026	$83.22	$88.87	$80.75	$85.68	$21.54K	+2.96%
05/02/2026	$85.54	$86.61	$80.00	$84.41	$13.12K	-1.32%
04/02/2026	$84.18	$87.09	$81.80	$82.67	$13.31K	-1.79%
03/02/2026	$81.77	$87.11	$81.05	$84.18	$14.64K	+2.95%
02/02/2026	$78.88	$99.99	$76.52	$81.45	$11.91K	+3.26%
01/02/2026	$78.88	$79.29	$78.88	$79.28	$11.82K	+0.51%
31/01/2026	$79.03	$81.39	$78.37	$78.88	$11.48K	-0.19%
30/01/2026	$78.86	$81.74	$78.04	$79.03	$10.67K	+0.22%
29/01/2026	$79.41	$81.76	$77.35	$78.85	$11.66K	-0.71%
28/01/2026	$79.56	$81.54	$78.27	$79.36	$13.26K	-0.25%
27/01/2026	$78.24	$81.81	$76.97	$79.56	$13.84K	+1.69%
26/01/2026	$75.35	$102.70	$73.27	$78.24	$13.81K	+3.84%
25/01/2026	$75.33	$75.49	$75.28	$75.35	$11.88K	+0.03%
24/01/2026	$75.41	$76.63	$75.02	$75.28	$12.62K	-0.17%
23/01/2026	$75.57	$77.33	$74.34	$75.97	$15.10K	+0.53%
22/01/2026	$74.72	$75.80	$73.52	$75.57	$13.34K	+1.14%
21/01/2026	$75.90	$75.90	$72.54	$74.06	$15.18K	-2.42%
20/01/2026	$74.57	$75.90	$72.15	$75.47	$13.77K	+1.21%
19/01/2026	$74.83	$76.92	$70.25	$73.89	$12.64K	-1.26%
18/01/2026	$71.33	$75.86	$70.38	$75.26	$12.39K	+5.51%
17/01/2026	$75.91	$76.07	$70.10	$71.33	$12.00K	-6.03%
16/01/2026	$75.89	$78.03	$73.95	$75.91	$14.92K	+0.03%
15/01/2026	$75.10	$78.95	$73.90	$75.86	$16.25K	+1.01%
14/01/2026	$76.00	$77.00	$72.94	$74.95	$15.70K	-1.38%
13/01/2026	$74.58	$76.09	$73.77	$76.03	$12.61K	+1.94%
12/01/2026	$74.57	$74.66	$73.48	$74.58	$12.27K	+0.01%
11/01/2026	$74.36	$74.57	$74.36	$74.50	$11.98K	+0.19%
10/01/2026	$74.38	$74.42	$74.36	$74.41	$11.64K	+0.04%
09/01/2026	$74.56	$74.92	$73.77	$74.40	$12.04K	-0.21%
08/01/2026	$75.22	$75.74	$74.11	$74.56	$12.31K	-0.88%
07/01/2026	$75.78	$76.30	$74.75	$75.33	$12.31K	-0.59%
06/01/2026	$76.15	$76.21	$75.49	$75.78	$12.20K	-0.49%
05/01/2026	$76.62	$77.47	$75.87	$76.15	$12.04K	-0.61%
04/01/2026	$76.64	$76.64	$76.54	$76.62	$11.92K	-0.03%
03/01/2026	$76.49	$76.68	$76.46	$76.64	$11.65K	+0.20%
02/01/2026	$77.84	$77.96	$76.22	$76.46	$13.06K	-1.77%
01/01/2026	$77.71	$77.84	$77.68	$77.84	$11.75K	+0.17%
31/12/2025	$77.86	$78.63	$77.52	$77.71	$11.97K	-0.19%
30/12/2025	$78.49	$78.74	$77.59	$77.85	$12.87K	-0.82%
29/12/2025	$78.96	$78.99	$77.94	$78.49	$12.67K	-0.60%
28/12/2025	$78.96	$78.96	$78.93	$78.96	$12.00K	+0.00%
27/12/2025	$78.69	$78.96	$78.57	$78.96	$11.80K	+0.34%
26/12/2025	$78.88	$78.94	$78.25	$78.69	$11.86K	-0.24%
25/12/2025	$78.70	$78.94	$78.70	$78.94	$12.08K	+0.30%
24/12/2025	$78.62	$78.89	$77.87	$78.70	$12.19K	+0.10%
23/12/2025	$78.63	$78.94	$78.24	$78.62	$12.08K	-0.01%
22/12/2025	$79.63	$79.97	$78.55	$78.64	$12.68K	-1.24%
21/12/2025	$78.96	$79.64	$78.96	$79.20	$11.73K	+0.30%
20/12/2025	$79.27	$79.63	$78.96	$78.96	$11.64K	-0.39%
19/12/2025	$77.50	$79.79	$77.18	$79.27	$13.80K	+2.28%
18/12/2025	$76.72	$78.42	$76.35	$77.56	$14.06K	+1.09%
17/12/2025	$78.00	$79.13	$76.53	$76.72	$13.47K	-1.64%
16/12/2025	$79.35	$79.79	$77.81	$78.06	$13.39K	-1.63%
15/12/2025	$78.41	$80.99	$78.19	$79.35	$13.73K	+1.20%
14/12/2025	$78.38	$78.41	$78.38	$78.38	$11.64K	+0.00%
13/12/2025	$78.31	$78.54	$78.29	$78.38	$11.57K	+0.09%
12/12/2025	$80.02	$80.31	$78.29	$78.31	$14.94K	-2.14%
11/12/2025	$80.82	$81.34	$79.41	$80.07	$14.50K	-0.93%
10/12/2025	$79.50	$81.45	$79.05	$80.80	$26.18K	+1.64%
09/12/2025	$78.89	$79.88	$78.48	$79.51	$13.44K	+0.79%
08/12/2025	$77.81	$79.38	$77.79	$78.89	$13.33K	+1.39%
07/12/2025	$77.80	$78.13	$77.78	$77.79	$13.10K	-0.01%
06/12/2025	$77.79	$78.13	$77.77	$77.82	$12.14K	+0.04%
05/12/2025	$77.58	$78.20	$77.37	$77.80	$13.44K	+0.28%
04/12/2025	$77.83	$77.83	$77.20	$77.56	$14.81K	-0.35%
03/12/2025	$76.93	$78.04	$75.68	$77.83	$15.67K	+1.17%
02/12/2025	$76.08	$77.03	$75.76	$76.93	$14.29K	+1.12%
01/12/2025	$76.89	$78.21	$75.92	$76.05	$16.84K	-1.09%
30/11/2025	$76.89	$77.13	$76.89	$77.13	$11.73K	+0.31%
29/11/2025	$76.89	$76.93	$76.89	$76.93	$11.44K	+0.05%
28/11/2025	$76.01	$77.48	$75.88	$76.93	$11.76K	+1.21%
27/11/2025	$76.21	$76.36	$76.01	$76.01	$11.77K	-0.26%
26/11/2025	$76.32	$76.86	$75.41	$76.24	$14.00K	-0.10%
25/11/2025	$76.18	$77.07	$75.93	$76.32	$6.95K	+0.18%
24/11/2025	$75.72	$76.40	$75.40	$75.91	$9.39K	+0.25%
23/11/2025	$75.56	$75.92	$75.40	$75.84	$10.09K	+0.37%
22/11/2025	$75.49	$75.92	$75.40	$75.56	$10.09K	+0.09%
21/11/2025	$76.18	$76.22	$75.41	$75.58	$20.30K	-0.79%
20/11/2025	$78.64	$80.02	$75.33	$76.18	$14.69K	-3.13%
19/11/2025	$77.33	$78.96	$76.69	$78.68	$11.17K	+1.75%
18/11/2025	$77.73	$78.15	$76.51	$77.31	$11.23K	-0.54%
17/11/2025	$78.10	$79.37	$77.54	$77.73	$10.93K	-0.47%
16/11/2025	$77.93	$78.19	$77.88	$78.11	$9.28K	+0.23%
15/11/2025	$77.86	$78.13	$77.85	$77.97	$9.50K	+0.14%
14/11/2025	$77.36	$78.67	$75.89	$77.90	$13.26K	+0.70%
13/11/2025	$78.76	$79.54	$76.74	$77.36	$15.87K	-1.78%
12/11/2025	$71.85	$80.13	$71.69	$78.85	$15.39K	+9.74%
11/11/2025	$72.11	$72.36	$71.08	$71.88	$11.44K	-0.32%

Cisco xStock (CSCOX) कीमत इतिहास

मासिक रिटर्न CSCOX

सेटिंग्स

कॉइन

बाज़ार

डेरिवेटिव्स

DeFi और DEX

एक्सचेंज

टूल्स

ख़बरें