BSE - Delayed Quote
INR
Adani Enterprises Limited (ADANIENT.BO)
2,578.00
-29.50
(-1.13%)
At close: 3:51:08 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
2,482.00
2,627.00
2,472.10
2,607.50
2,607.50
167,427
Oct 28, 2026
2,480.00
2,499.85
2,443.85
2,482.00
2,482.00
78,798
Oct 27, 2026
2,506.75
2,575.00
2,431.85
2,490.00
2,490.00
399,113
Oct 26, 2026
2,482.55
2,514.15
2,447.40
2,512.20
2,512.20
71,938
Oct 23, 2026
2,543.15
2,543.15
2,462.10
2,488.00
2,488.00
104,286
Oct 22, 2026
2,580.00
2,592.60
2,531.45
2,542.00
2,542.00
56,194
Oct 21, 2026
2,674.00
2,683.00
2,569.60
2,595.00
2,595.00
40,031
Oct 19, 2026
2,696.25
2,700.00
2,650.00
2,656.00
2,656.00
43,317
Oct 16, 2026
2,715.00
2,715.00
2,672.60
2,688.00
2,688.00
45,336
Oct 15, 2026
2,717.65
2,717.65
2,672.75
2,700.00
2,700.00
39,848
Oct 14, 2026
2,715.25
2,734.00
2,684.00
2,717.70
2,717.70
66,121
Oct 13, 2026
2,635.20
2,694.00
2,611.00
2,694.00
2,694.00
94,386
Oct 12, 2026
2,648.35
2,662.00
2,625.30
2,631.00
2,631.00
43,657
Oct 9, 2026
2,611.15
2,652.60
2,585.00
2,633.10
2,633.10
90,343
Oct 8, 2026
2,735.15
2,744.00
2,547.15
2,595.00
2,595.00
278,743
Oct 7, 2026
2,840.00
2,850.00
2,732.80
2,744.00
2,744.00
110,703
Oct 6, 2026
2,874.35
2,886.80
2,835.70
2,850.00
2,850.00
94,270
Oct 5, 2026
2,845.20
2,890.00
2,822.85
2,858.00
2,858.00
124,755
Oct 1, 2026
2,904.30
2,904.30
2,771.40
2,824.30
2,824.30
57,255
Sep 30, 2026
2,914.15
2,955.85
2,880.00
2,900.25
2,900.25
47,225
Sep 29, 2026
2,832.05
2,966.00
2,793.70
2,966.00
2,966.00
97,656
Sep 28, 2026
2,922.50
2,923.00
2,815.00
2,827.00
2,827.00
51,880
Sep 25, 2026
2,916.70
2,939.70
2,904.00
2,914.95
2,914.95
45,191
Sep 24, 2026
2,980.95
2,980.95
2,900.00
2,920.00
2,920.00
29,314
Sep 23, 2026
3,018.40
3,023.80
2,980.00
2,990.00
2,990.00
34,291
Sep 22, 2026
2,992.00
3,025.00
2,980.00
2,987.00
2,987.00
76,314
Sep 21, 2026
2,999.00
3,015.00
2,975.70
2,990.00
2,990.00
58,329
Sep 18, 2026
2,935.00
3,005.80
2,924.55
2,999.10
2,999.10
58,067
Sep 17, 2026
2,926.10
2,945.00
2,907.15
2,926.55
2,926.55
36,967
Sep 16, 2026
2,955.90
2,970.20
2,916.00
2,924.10
2,924.10
52,697
Sep 15, 2026
3,087.60
3,087.60
2,925.25
2,932.00
2,932.00
44,199
Sep 11, 2026
3,038.00
3,066.25
3,000.00
3,057.10
3,057.10
73,836
Sep 10, 2026
3,117.25
3,117.25
3,040.50
3,100.00
3,100.00
49,770
Sep 9, 2026
2,963.35
3,141.40
2,940.00
3,100.00
3,100.00
341,626
Sep 8, 2026
2,935.95
2,967.00
2,917.70
2,959.80
2,959.80
55,526
Sep 7, 2026
2,941.50
2,963.75
2,919.00
2,939.00
2,939.00
43,669
Sep 4, 2026
2,913.85
2,965.90
2,882.10
2,936.00
2,936.00
40,359
Sep 3, 2026
2,901.25
2,919.90
2,886.00
2,886.00
2,886.00
59,007
Sep 2, 2026
2,867.50
2,906.15
2,831.65
2,894.80
2,894.80
55,976
Sep 1, 2026
2,910.00
2,942.00
2,845.95
2,863.25
2,863.25
234,124
Aug 31, 2026
3,168.00
3,168.00
2,921.00
2,921.00
2,921.00
139,802
Aug 28, 2026
3,178.75
3,178.75
3,134.85
3,166.00
3,166.00
22,998
Aug 27, 2026
3,125.00
3,168.00
3,125.00
3,155.00
3,155.00
81,448
Aug 26, 2026
3,127.95
3,165.00
3,095.90
3,125.00
3,125.00
46,505
Aug 25, 2026
3,000.00
3,108.40
2,963.50
3,106.50
3,106.50
90,920
Aug 24, 2026
3,013.70
3,018.50
2,973.20
2,980.00
2,980.00
32,854
Aug 21, 2026
2,992.15
3,007.70
2,980.60
2,995.00
2,995.00
23,142
Aug 20, 2026
2,998.00
3,011.90
2,990.00
2,991.05
2,991.05
29,564
Aug 19, 2026
3,005.70
3,019.95
2,970.25
2,979.00
2,979.00
48,216
Aug 18, 2026
3,009.10
3,036.50
3,005.00
3,005.00
3,005.00
50,014
Aug 17, 2026
3,036.05
3,038.00
3,006.20
3,008.60
3,008.60
59,890
Aug 14, 2026
2,968.05
3,045.00
2,950.05
3,040.00
3,040.00
79,974
Aug 13, 2026
2,990.00
3,019.90
2,932.35
2,955.90
2,955.90
53,319
Aug 12, 2026
3,024.90
3,024.90
2,942.55
2,980.00
2,980.00
67,926
Aug 11, 2026
3,074.85
3,080.00
2,982.00
2,988.00
2,988.00
105,061
Aug 10, 2026
3,024.85
3,024.85
2,971.00
3,000.50
3,000.50
47,433
Aug 7, 2026
3,011.95
3,039.00
3,005.00
3,007.00
3,007.00
118,025
Aug 6, 2026
3,064.15
3,070.50
3,024.35
3,043.15
3,043.15
158,617
Aug 5, 2026
3,069.65
3,085.00
3,035.00
3,035.00
3,035.00
47,183
Aug 4, 2026
3,069.95
3,090.50
3,022.00
3,025.00
3,025.00
37,375
Aug 3, 2026
3,029.95
3,075.05
3,029.95
3,065.00
3,065.00
50,653
Jul 31, 2026
3,042.15
3,068.35
3,004.15
3,008.50
3,008.50
59,908
Jul 30, 2026
3,029.85
3,063.20
2,995.00
3,049.95
3,049.95
44,653
Jul 29, 2026
3,010.40
3,048.00
2,974.55
3,024.45
3,024.45
133,891
Jul 28, 2026
3,036.00
3,038.90
2,997.00
3,002.60
3,002.60
35,072
Jul 27, 2026
3,036.30
3,058.25
3,008.25
3,036.50
3,036.50
44,920
Jul 24, 2026
2,990.55
3,041.90
2,990.55
3,027.15
3,027.15
73,858
Jul 23, 2026
3,150.00
3,150.05
3,002.00
3,010.45
3,010.45
75,927
Jul 22, 2026
3,203.20
3,203.20
3,140.00
3,147.40
3,147.40
31,798
Jul 21, 2026
3,155.20
3,212.00
3,155.20
3,182.65
3,182.65
62,706
Jul 20, 2026
3,160.20
3,189.95
3,133.05
3,184.35
3,184.35
26,490
Jul 17, 2026
3,166.30
3,183.65
3,140.25
3,160.15
3,160.15
56,392
Jul 16, 2026
3,171.55
3,185.85
3,141.80
3,152.00
3,152.00
39,089
Jul 15, 2026
3,188.20
3,199.70
3,143.00
3,150.35
3,150.35
47,206
Jul 14, 2026
3,173.75
3,220.00
3,147.00
3,187.95
3,187.95
98,671
Jul 13, 2026
3,130.00
3,194.90
3,114.10
3,177.50
3,177.50
57,666
Jul 10, 2026
3,100.05
3,183.30
3,100.05
3,155.15
3,155.15
121,806
Jul 9, 2026
3,049.20
3,104.00
3,028.00
3,085.30
3,085.30
152,934
Jul 8, 2026
3,100.00
3,146.10
3,027.10
3,047.05
3,047.05
201,595
Jul 7, 2026
3,229.05
3,229.05
3,097.05
3,107.25
3,107.25
85,695
Jul 6, 2026
3,222.35
3,245.00
3,187.30
3,206.25
3,206.25
165,218
Jul 3, 2026
3,184.05
3,223.85
3,106.30
3,212.20
3,212.20
240,765
Jul 2, 2026
3,150.30
3,229.50
3,148.15
3,178.20
3,178.20
220,162
Jul 1, 2026
3,040.00
3,150.00
3,015.00
3,143.25
3,143.25
211,583
Jun 30, 2026
2,989.90
3,054.50
2,970.00
3,036.10
3,036.10
131,340
Jun 29, 2026
3,020.00
3,020.05
2,954.95
2,963.55
2,963.55
104,597
Jun 25, 2026
3,089.60
3,104.80
3,030.00
3,038.20
3,038.20
98,203
Jun 24, 2026
2,984.45
3,077.00
2,972.00
3,068.55
3,068.55
240,063
Jun 23, 2026
3,070.00
3,091.70
2,947.55
2,963.70
2,963.70
89,791
Jun 22, 2026
3,049.40
3,065.00
3,000.85
3,058.75
3,058.75
111,020
Jun 19, 2026
3,030.80
3,051.00
3,011.00
3,037.90
3,037.90
131,440
Jun 18, 2026
2,959.95
3,040.00
2,938.40
3,013.10
3,013.10
160,965
Jun 17, 2026
2,954.45
2,973.05
2,935.00
2,952.10
2,952.10
70,616
Jun 16, 2026
2,960.50
2,997.00
2,928.50
2,944.45
2,944.45
127,927
Jun 15, 2026
2,978.45
2,983.00
2,921.60
2,942.85
2,942.85
81,175
Jun 12, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
2,957.85
2,970.90
2,887.50
2,920.25
2,920.25
134,846
Jun 11, 2026
2,914.45
2,965.00
2,896.25
2,908.15
2,906.85
78,667
Jun 10, 2026
2,999.90
2,999.90
2,919.95
2,930.05
2,928.74
79,435
Jun 9, 2026
2,980.05
2,998.00
2,940.00
2,978.25
2,976.92
109,280
Jun 8, 2026
3,023.80
3,038.00
2,956.80
2,971.95
2,970.62
97,359
Jun 5, 2026
2,976.20
3,058.70
2,913.40
3,047.85
3,046.49
2,539,242
Jun 4, 2026
2,925.00
2,983.05
2,920.00
2,972.80
2,971.47
71,826
Jun 3, 2026
2,967.55
2,967.55
2,889.00
2,925.20
2,923.89
67,685
Jun 2, 2026
2,885.00
2,973.20
2,865.80
2,967.95
2,966.62
91,361
Jun 1, 2026
2,942.10
2,960.15
2,890.35
2,908.90
2,907.60
126,010
May 29, 2026
2,985.00
2,995.00
2,927.10
2,939.65
2,938.34
99,958
May 27, 2026
2,973.10
3,028.90
2,944.25
2,972.60
2,971.27
301,201
May 26, 2026
2,849.95
2,979.90
2,827.25
2,969.35
2,968.02
267,660
May 25, 2026
2,728.65
2,858.00
2,728.65
2,849.30
2,848.03
290,535
May 22, 2026
2,721.25
2,743.80
2,707.75
2,716.25
2,715.04
62,969
May 21, 2026
2,720.25
2,769.00
2,690.00
2,695.65
2,694.44
149,903
May 20, 2026
2,701.65
2,720.85
2,685.60
2,706.00
2,704.79
72,551
May 19, 2026
2,749.95
2,774.50
2,697.75
2,721.85
2,720.63
316,949
May 18, 2026
2,704.85
2,709.75
2,646.35
2,690.30
2,689.10
127,900
May 15, 2026
2,781.30
2,800.00
2,660.05
2,715.90
2,714.69
526,211
May 14, 2026
2,525.00
2,719.55
2,525.00
2,713.55
2,712.34
1,055,463
May 13, 2026
2,407.70
2,529.00
2,404.65
2,499.85
2,498.73
79,436
May 12, 2026
2,498.80
2,510.70
2,401.00
2,404.65
2,403.57
91,740
May 11, 2026
2,499.90
2,513.40
2,460.00
2,500.05
2,498.93
79,661
May 8, 2026
2,523.70
2,545.00
2,500.10
2,505.65
2,504.53
78,520
May 7, 2026
2,543.95
2,549.80
2,506.65
2,511.75
2,510.63
75,824
May 6, 2026
2,470.20
2,545.00
2,470.20
2,539.40
2,538.26
347,490
May 5, 2026
2,480.50
2,511.00
2,451.70
2,463.55
2,462.45
112,499
May 4, 2026
2,385.20
2,514.40
2,376.05
2,483.55
2,482.44
220,708
Apr 30, 2026
2,414.55
2,418.75
2,327.80
2,404.05
2,402.98
361,770
Apr 29, 2026
2,434.35
2,443.30
2,388.25
2,424.70
2,423.62
222,027
Apr 28, 2026
2,321.35
2,420.00
2,321.35
2,410.85
2,409.77
217,193
Apr 27, 2026
2,313.65
2,337.00
2,287.50
2,321.35
2,320.31
105,376
Apr 24, 2026
2,306.95
2,321.25
2,227.00
2,286.65
2,285.63
185,872
Apr 23, 2026
2,245.00
2,333.90
2,225.70
2,300.50
2,299.47
263,051
Apr 22, 2026
2,225.25
2,277.70
2,225.00
2,261.10
2,260.09
62,655
Apr 21, 2026
2,239.05
2,254.80
2,220.20
2,225.25
2,224.26
51,696
Apr 20, 2026
2,215.45
2,280.00
2,201.10
2,228.00
2,227.00
175,135
Apr 17, 2026
2,248.95
2,248.95
2,186.85
2,218.35
2,217.36
217,057
Apr 16, 2026
2,169.00
2,210.00
2,162.00
2,205.00
2,204.01
215,397
Apr 15, 2026
2,175.10
2,199.50
2,137.40
2,145.20
2,144.24
150,960
Apr 13, 2026
1,963.10
2,157.10
1,963.10
2,129.55
2,128.60
293,391
Apr 10, 2026
2,049.30
2,094.50
2,041.85
2,088.20
2,087.27
126,261
Apr 9, 2026
2,043.55
2,064.75
2,011.00
2,040.00
2,039.09
153,084
Apr 8, 2026
1,991.85
2,089.80
1,975.35
2,043.55
2,042.64
216,708
Apr 7, 2026
1,885.20
1,904.05
1,865.25
1,881.30
1,880.46
116,945
Apr 6, 2026
1,833.75
1,908.90
1,802.10
1,902.75
1,901.90
108,401
Apr 2, 2026
1,810.00
1,843.00
1,771.00
1,833.55
1,832.73
110,651
Apr 1, 2026
1,836.80
1,869.45
1,802.55
1,842.50
1,841.68
210,121
Mar 30, 2026
1,818.90
1,837.85
1,753.45
1,759.65
1,758.86
147,642
Mar 27, 2026
1,885.50
1,885.50
1,817.35
1,822.85
1,822.04
89,841
Mar 25, 2026
1,841.10
1,910.70
1,837.55
1,886.05
1,885.21
250,834
Mar 24, 2026
1,899.65
1,899.65
1,814.05
1,818.90
1,818.09
5,727,072
Mar 23, 2026
1,912.00
1,912.05
1,820.90
1,832.30
1,831.48
177,337
Mar 20, 2026
1,952.00
1,974.15
1,921.35
1,927.35
1,926.49
167,674
Mar 19, 2026
1,980.10
1,989.10
1,930.00
1,936.95
1,936.08
105,586
Mar 18, 2026
1,994.45
2,026.75
1,982.25
2,007.55
2,006.65
49,283
Mar 17, 2026
1,996.85
1,996.85
1,945.00
1,975.30
1,974.42
42,696
Mar 16, 2026
1,964.80
1,994.00
1,946.70
1,975.60
1,974.72
47,472
Mar 13, 2026
2,001.00
2,008.05
1,945.60
1,960.30
1,959.42
82,260
Mar 12, 2026
1,967.95
2,026.20
1,946.85
2,002.15
2,001.26
99,615
Mar 11, 2026
2,000.90
2,025.90
1,970.90
1,975.30
1,974.42
1,385,021
Mar 10, 2026
2,022.95
2,031.60
1,982.55
1,998.15
1,997.26
63,022
Mar 9, 2026
1,990.00
2,005.85
1,941.50
1,999.65
1,998.76
66,158
Mar 6, 2026
2,085.00
2,089.70
2,033.45
2,038.80
2,037.89
50,131
Mar 5, 2026
2,078.35
2,100.00
2,040.80
2,088.45
2,087.52
74,467
Mar 4, 2026
2,100.05
2,104.65
2,038.00
2,075.60
2,074.67
70,165
Mar 2, 2026
2,040.05
2,149.00
2,040.05
2,123.25
2,122.30
146,271
Feb 27, 2026
2,202.05
2,215.05
2,152.35
2,164.80
2,163.83
30,931
Feb 26, 2026
2,231.90
2,232.05
2,200.00
2,214.95
2,213.96
54,645
Feb 25, 2026
2,197.90
2,237.45
2,180.25
2,231.85
2,230.85
58,954
Feb 24, 2026
2,170.05
2,201.85
2,163.00
2,182.35
2,181.37
50,543
Feb 23, 2026
2,186.10
2,203.10
2,156.20
2,188.05
2,187.07
48,483
Feb 20, 2026
2,168.90
2,174.65
2,152.05
2,160.45
2,159.48
29,136
Feb 19, 2026
2,221.45
2,221.45
2,150.65
2,155.65
2,154.69
51,199
Feb 18, 2026
2,250.20
2,255.00
2,189.00
2,210.80
2,209.81
60,426
Feb 17, 2026
2,173.95
2,252.60
2,171.10
2,242.25
2,241.25
110,614
Feb 16, 2026
2,112.10
2,189.00
2,103.95
2,184.65
2,183.67
66,255
Feb 13, 2026
2,200.10
2,206.30
2,125.00
2,141.35
2,140.39
70,168
Feb 12, 2026
2,233.75
2,233.75
2,201.10
2,211.70
2,210.71
73,221
Feb 11, 2026
2,193.60
2,236.80
2,193.60
2,234.40
2,233.40
45,878
Feb 10, 2026
2,253.35
2,267.90
2,172.75
2,227.55
2,226.55
119,694
Feb 9, 2026
2,241.25
2,288.00
2,241.25
2,249.80
2,248.79
117,188
Feb 6, 2026
2,234.90
2,238.95
2,201.70
2,226.55
2,225.55
53,938
Feb 5, 2026
2,229.05
2,241.00
2,210.00
2,236.35
2,235.35
91,972
Feb 4, 2026
2,229.80
2,245.00
2,189.90
2,228.85
2,227.85
127,131
Feb 3, 2026
2,167.45
2,232.00
2,141.10
2,201.70
2,200.72
390,678
Feb 2, 2026
1,980.15
2,001.80
1,934.60
1,994.70
1,993.81
53,094
Jan 30, 2026
2,003.60
2,038.40
1,994.00
2,019.40
2,018.50
73,791
Jan 29, 2026
2,000.50
2,028.80
1,971.90
2,018.20
2,017.30
128,215
Jan 28, 2026
1,980.05
2,004.00
1,951.95
1,995.65
1,994.76
142,151
Jan 27, 2026
1,908.40
1,973.65
1,892.50
1,960.35
1,959.47
313,342
Jan 23, 2026
2,060.70
2,085.95
1,850.00
1,862.80
1,861.97
536,013
Jan 22, 2026
2,043.20
2,102.20
2,043.20
2,087.50
2,086.57
61,314
Jan 21, 2026
2,059.95
2,068.95
2,005.45
2,033.00
2,032.09
81,778
Jan 20, 2026
2,136.50
2,140.00
2,041.05
2,056.05
2,055.13
114,467
Jan 19, 2026
2,154.80
2,156.05
2,124.00
2,137.25
2,136.29
42,940
Jan 16, 2026
2,155.60
2,193.45
2,150.70
2,156.70
2,155.74
94,959
Jan 14, 2026
2,157.70
2,168.90
2,143.00
2,154.00
2,153.04
39,208
Jan 13, 2026
2,198.25
2,198.25
2,142.00
2,157.70
2,156.74
49,711
Jan 12, 2026
2,159.80
2,180.00
2,119.55
2,171.45
2,170.48
72,478
Jan 9, 2026
2,202.60
2,215.00
2,145.00
2,153.20
2,152.24
145,112
Jan 8, 2026
2,278.95
2,278.95
2,206.00
2,215.00
2,214.01
86,164
Jan 7, 2026
2,259.00
2,283.00
2,243.45
2,274.50
2,273.48
19,302
Jan 6, 2026
2,280.70
2,290.15
2,248.65
2,258.80
2,257.79
21,223
Jan 5, 2026
2,281.20
2,303.00
2,274.05
2,279.35
2,278.33
64,496
Jan 2, 2026
2,262.00
2,283.00
2,259.00
2,280.50
2,279.48
25,850
Jan 1, 2026
2,246.60
2,286.95
2,240.05
2,257.75
2,256.74
36,331
Dec 31, 2025
2,215.10
2,246.00
2,215.10
2,239.50
2,238.50
82,262
Dec 30, 2025
2,203.25
2,219.10
2,196.00
2,215.10
2,214.11
42,389
Dec 29, 2025
2,230.00
2,238.95
2,196.85
2,203.00
2,202.02
55,116
Dec 26, 2025
2,237.90
2,250.20
2,220.00
2,231.85
2,230.85
38,384
Dec 24, 2025
2,247.85
2,258.75
2,218.00
2,221.55
2,220.56
29,446
Dec 23, 2025
2,265.20
2,271.20
2,244.05
2,247.85
2,246.85
28,547
Dec 22, 2025
2,255.05
2,273.95
2,244.95
2,265.15
2,264.14
51,949
Dec 19, 2025
2,230.65
2,250.40
2,210.00
2,239.05
2,238.05
18,173
Dec 18, 2025
2,227.20
2,244.80
2,211.50
2,228.45
2,227.45
15,750
Dec 17, 2025
2,246.50
2,255.00
2,221.50
2,232.05
2,231.05
23,617
Dec 16, 2025
2,265.05
2,277.10
2,233.00
2,246.30
2,245.30
43,532
Dec 15, 2025
2,280.20
2,300.00
2,275.00
2,279.60
2,278.58
24,069
Dec 12, 2025
2,277.70
2,296.00
2,270.00
2,281.85
2,280.83
31,644
Dec 11, 2025
2,211.85
2,292.75
2,191.40
2,276.65
2,275.63
54,019
Dec 10, 2025
2,255.75
2,268.20
2,205.15
2,210.25
2,209.26
66,541
Dec 9, 2025
2,215.50
2,257.90
2,178.55
2,247.65
2,246.65
56,305
Dec 8, 2025
2,261.20
2,271.85
2,205.05
2,215.50
2,214.51
35,753
Dec 5, 2025
2,213.65
2,268.00
2,204.00
2,265.10
2,264.09
139,848
Dec 4, 2025
2,194.25
2,231.15
2,185.00
2,218.80
2,217.81
42,399
Dec 3, 2025
2,240.00
2,244.55
2,172.10
2,188.95
2,187.97
74,515
Dec 2, 2025
2,259.90
2,267.50
2,227.85
2,239.50
2,238.50
71,781
Dec 1, 2025
2,299.95
2,305.05
2,258.00
2,262.55
2,261.54
60,789
Nov 28, 2025
2,283.15
2,330.05
2,247.25
2,281.05
2,280.03
121,161
Nov 27, 2025
2,314.90
2,320.70
2,229.65
2,249.90
2,248.89
101,476
Nov 26, 2025
2,329.95
2,356.45
2,311.10
2,317.05
2,316.01
57,161
Nov 25, 2025
2,400.35
2,401.00
2,326.75
2,333.70
2,332.66
48,334
Nov 24, 2025
2,424.00
2,431.95
2,393.20
2,398.75
2,397.68
22,220
Nov 21, 2025
2,446.30
2,455.65
2,418.45
2,421.60
2,420.52
14,897
Nov 20, 2025
2,458.80
2,479.85
2,440.40
2,445.40
2,444.31
54,746
Nov 19, 2025
2,440.55
2,449.45
2,415.00
2,431.30
2,430.21
33,303
Nov 18, 2025
2,460.00
2,478.45
2,433.35
2,436.55
2,435.46
78,095
Nov 17, 2025
2,462.00
2,474.80
2,421.10
2,464.90
2,463.80
92,931
Nov 14, 2025
2,428.27
2,475.09
2,408.92
2,440.04
2,438.95
94,131
Nov 13, 2025
2,423.71
2,446.78
2,392.54
2,408.92
2,407.85
72,436
Nov 12, 2025
2,325.40
2,439.22
2,291.91
2,408.29
2,407.22
194,827
Nov 11, 2025
2,296.46
2,306.35
2,268.59
2,294.09
2,293.06
20,233
Nov 10, 2025
2,303.01
2,315.08
2,290.31
2,296.75
2,295.73
46,940
Nov 7, 2025
2,323.80
2,403.75
2,292.00
2,370.10
2,369.04
61,261
Nov 6, 2025
2,427.65
2,427.65
2,309.95
2,313.80
2,312.77
82,351
Nov 4, 2025
2,482.45
2,488.55
2,391.25
2,418.90
2,417.82
93,585
Nov 3, 2025
2,481.45
2,502.00
2,459.25
2,469.55
2,468.45
47,005
Oct 31, 2025
2,531.05
2,542.60
2,472.55
2,481.45
2,480.34
42,028
Oct 30, 2025
2,545.15
2,558.00
2,512.55
2,527.50
2,526.37
19,850
