NSE - Delayed Quote
INR
Affle 3i Limited (AFFLE.NS)
1,506.50
+164.70
(+12.27%)
At close: 3:29:58 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1,349.90 | 1,529.10 | 1,333.80 | 1,506.50 | 1,506.50 | 4,210,045 |
|
Oct 30, 2026
|
1,376.00 | 1,380.30 | 1,338.00 | 1,341.80 | 1,341.80 | 108,872 |
|
Oct 29, 2026
|
1,411.10 | 1,415.90 | 1,374.10 | 1,381.30 | 1,381.30 | 90,522 |
|
Oct 28, 2026
|
1,354.10 | 1,420.00 | 1,326.30 | 1,411.00 | 1,411.00 | 203,440 |
|
Oct 27, 2026
|
1,324.90 | 1,376.00 | 1,322.20 | 1,354.80 | 1,354.80 | 144,031 |
|
Oct 26, 2026
|
1,313.00 | 1,325.70 | 1,283.00 | 1,316.90 | 1,316.90 | 127,941 |
|
Oct 23, 2026
|
1,365.10 | 1,365.20 | 1,302.00 | 1,326.20 | 1,326.20 | 196,339 |
|
Oct 22, 2026
|
1,390.00 | 1,391.60 | 1,358.00 | 1,362.80 | 1,362.80 | 71,641 |
|
Oct 21, 2026
|
1,437.00 | 1,439.70 | 1,385.40 | 1,395.30 | 1,395.30 | 101,275 |
|
Oct 19, 2026
|
1,437.60 | 1,466.90 | 1,424.60 | 1,450.10 | 1,450.10 | 117,092 |
|
Oct 16, 2026
|
1,430.00 | 1,456.80 | 1,420.00 | 1,437.60 | 1,437.60 | 351,069 |
|
Oct 15, 2026
|
1,440.00 | 1,459.90 | 1,421.00 | 1,428.50 | 1,428.50 | 159,362 |
|
Oct 14, 2026
|
1,438.80 | 1,458.00 | 1,427.40 | 1,434.10 | 1,434.10 | 77,434 |
|
Oct 13, 2026
|
1,430.00 | 1,452.80 | 1,416.50 | 1,441.30 | 1,441.30 | 78,458 |
|
Oct 12, 2026
|
1,417.50 | 1,445.50 | 1,417.50 | 1,423.10 | 1,423.10 | 88,115 |
|
Oct 9, 2026
|
1,405.10 | 1,438.50 | 1,405.10 | 1,417.50 | 1,417.50 | 88,030 |
|
Oct 8, 2026
|
1,438.00 | 1,450.00 | 1,388.10 | 1,401.40 | 1,401.40 | 151,287 |
|
Oct 7, 2026
|
1,450.20 | 1,453.00 | 1,428.00 | 1,436.00 | 1,436.00 | 116,544 |
|
Oct 6, 2026
|
1,450.00 | 1,456.00 | 1,433.30 | 1,450.20 | 1,450.20 | 96,528 |
|
Oct 5, 2026
|
1,460.40 | 1,475.40 | 1,439.40 | 1,443.80 | 1,443.80 | 155,743 |
|
Oct 1, 2026
|
1,511.90 | 1,511.90 | 1,440.10 | 1,449.60 | 1,449.60 | 179,131 |
|
Sep 30, 2026
|
1,511.00 | 1,547.00 | 1,502.10 | 1,511.00 | 1,511.00 | 216,326 |
|
Sep 29, 2026
|
1,542.20 | 1,548.40 | 1,494.50 | 1,501.00 | 1,501.00 | 193,607 |
|
Sep 28, 2026
|
1,570.00 | 1,575.50 | 1,543.10 | 1,548.40 | 1,548.40 | 100,507 |
|
Sep 25, 2026
|
1,584.20 | 1,591.80 | 1,547.30 | 1,578.00 | 1,578.00 | 113,281 |
|
Sep 24, 2026
|
1,574.30 | 1,598.50 | 1,555.70 | 1,588.10 | 1,588.10 | 99,024 |
|
Sep 23, 2026
|
1,585.10 | 1,595.00 | 1,568.10 | 1,584.30 | 1,584.30 | 121,001 |
|
Sep 22, 2026
|
1,605.00 | 1,605.00 | 1,582.00 | 1,592.30 | 1,592.30 | 74,378 |
|
Sep 21, 2026
|
1,596.00 | 1,617.90 | 1,566.20 | 1,600.20 | 1,600.20 | 133,554 |
|
Sep 18, 2026
|
1,545.60 | 1,623.50 | 1,535.00 | 1,603.50 | 1,603.50 | 434,146 |
|
Sep 17, 2026
|
1,539.00 | 1,551.60 | 1,522.40 | 1,545.60 | 1,545.60 | 83,893 |
|
Sep 16, 2026
|
1,537.00 | 1,546.80 | 1,500.30 | 1,535.00 | 1,535.00 | 124,764 |
|
Sep 15, 2026
|
1,585.80 | 1,588.90 | 1,534.40 | 1,536.40 | 1,536.40 | 132,668 |
|
Sep 11, 2026
|
1,583.10 | 1,586.20 | 1,558.50 | 1,567.60 | 1,567.60 | 89,489 |
|
Sep 10, 2026
|
1,581.40 | 1,617.00 | 1,579.80 | 1,594.00 | 1,594.00 | 141,274 |
|
Sep 9, 2026
|
1,597.60 | 1,613.60 | 1,576.30 | 1,587.30 | 1,587.30 | 101,630 |
|
Sep 8, 2026
|
1,622.20 | 1,647.70 | 1,593.10 | 1,609.40 | 1,609.40 | 146,367 |
|
Sep 7, 2026
|
1,630.00 | 1,654.50 | 1,605.70 | 1,623.20 | 1,623.20 | 423,635 |
|
Sep 4, 2026
|
1,529.00 | 1,645.00 | 1,521.00 | 1,616.50 | 1,616.50 | 3,213,241 |
|
Sep 3, 2026
|
1,540.00 | 1,540.20 | 1,489.20 | 1,519.20 | 1,519.20 | 1,325,612 |
|
Sep 2, 2026
|
1,561.00 | 1,561.00 | 1,509.00 | 1,517.90 | 1,517.90 | 443,298 |
|
Sep 1, 2026
|
1,590.00 | 1,596.80 | 1,556.00 | 1,565.10 | 1,565.10 | 149,381 |
|
Aug 31, 2026
|
1,620.20 | 1,620.30 | 1,590.00 | 1,597.90 | 1,597.90 | 241,180 |
|
Aug 28, 2026
|
1,650.30 | 1,659.00 | 1,615.90 | 1,620.20 | 1,620.20 | 133,536 |
|
Aug 27, 2026
|
1,686.80 | 1,699.50 | 1,641.10 | 1,650.30 | 1,650.30 | 169,829 |
|
Aug 26, 2026
|
1,729.90 | 1,729.90 | 1,679.10 | 1,686.80 | 1,686.80 | 66,652 |
|
Aug 25, 2026
|
1,735.10 | 1,735.10 | 1,683.40 | 1,710.80 | 1,710.80 | 133,100 |
|
Aug 24, 2026
|
1,728.00 | 1,748.20 | 1,705.00 | 1,740.00 | 1,740.00 | 166,831 |
|
Aug 21, 2026
|
1,729.50 | 1,732.00 | 1,705.00 | 1,718.70 | 1,718.70 | 73,288 |
|
Aug 20, 2026
|
1,693.90 | 1,744.00 | 1,693.90 | 1,729.50 | 1,729.50 | 208,189 |
|
Aug 19, 2026
|
1,713.50 | 1,718.90 | 1,676.30 | 1,693.80 | 1,693.80 | 100,667 |
|
Aug 18, 2026
|
1,715.00 | 1,717.00 | 1,692.80 | 1,711.30 | 1,711.30 | 124,757 |
|
Aug 17, 2026
|
1,668.60 | 1,714.70 | 1,651.00 | 1,703.90 | 1,703.90 | 151,323 |
|
Aug 14, 2026
|
1,643.00 | 1,676.30 | 1,632.50 | 1,668.80 | 1,668.80 | 103,119 |
|
Aug 13, 2026
|
1,675.20 | 1,683.90 | 1,635.00 | 1,643.00 | 1,643.00 | 82,303 |
|
Aug 12, 2026
|
1,690.00 | 1,690.00 | 1,656.90 | 1,672.90 | 1,672.90 | 188,627 |
|
Aug 11, 2026
|
1,598.00 | 1,698.00 | 1,595.20 | 1,677.30 | 1,677.30 | 345,397 |
|
Aug 10, 2026
|
1,640.00 | 1,683.10 | 1,578.00 | 1,594.50 | 1,594.50 | 389,059 |
|
Aug 7, 2026
|
1,691.20 | 1,720.10 | 1,593.50 | 1,645.60 | 1,645.60 | 310,792 |
|
Aug 6, 2026
|
1,676.80 | 1,700.50 | 1,662.20 | 1,688.70 | 1,688.70 | 221,349 |
|
Aug 5, 2026
|
1,684.00 | 1,686.90 | 1,655.00 | 1,662.60 | 1,662.60 | 115,803 |
|
Aug 4, 2026
|
1,667.00 | 1,692.00 | 1,638.00 | 1,683.30 | 1,683.30 | 362,539 |
|
Aug 3, 2026
|
1,608.70 | 1,668.20 | 1,580.00 | 1,663.00 | 1,663.00 | 447,915 |
|
Jul 31, 2026
|
1,634.60 | 1,634.60 | 1,578.10 | 1,586.00 | 1,586.00 | 303,279 |
|
Jul 30, 2026
|
1,644.90 | 1,665.10 | 1,615.00 | 1,622.70 | 1,622.70 | 307,160 |
|
Jul 29, 2026
|
1,635.00 | 1,669.60 | 1,606.20 | 1,654.30 | 1,654.30 | 646,435 |
|
Jul 28, 2026
|
1,500.00 | 1,654.40 | 1,489.20 | 1,631.80 | 1,631.80 | 5,215,704 |
|
Jul 27, 2026
|
1,459.30 | 1,501.00 | 1,453.70 | 1,492.80 | 1,492.80 | 159,012 |
|
Jul 24, 2026
|
1,460.90 | 1,470.00 | 1,419.10 | 1,445.30 | 1,445.30 | 238,606 |
|
Jul 23, 2026
|
1,499.00 | 1,501.00 | 1,452.30 | 1,461.00 | 1,461.00 | 137,855 |
|
Jul 22, 2026
|
1,520.00 | 1,529.10 | 1,490.20 | 1,499.00 | 1,499.00 | 101,469 |
|
Jul 21, 2026
|
1,510.00 | 1,535.00 | 1,505.20 | 1,529.40 | 1,529.40 | 105,237 |
|
Jul 20, 2026
|
1,520.00 | 1,526.20 | 1,498.00 | 1,518.30 | 1,518.30 | 217,933 |
|
Jul 17, 2026
|
1,537.00 | 1,542.10 | 1,500.40 | 1,532.50 | 1,532.50 | 179,770 |
|
Jul 16, 2026
|
1,508.00 | 1,551.50 | 1,503.30 | 1,539.90 | 1,539.90 | 254,595 |
|
Jul 15, 2026
|
1,510.10 | 1,524.00 | 1,491.30 | 1,500.60 | 1,500.60 | 177,085 |
|
Jul 14, 2026
|
1,536.80 | 1,574.70 | 1,506.30 | 1,517.00 | 1,517.00 | 355,832 |
|
Jul 13, 2026
|
1,470.00 | 1,590.00 | 1,464.70 | 1,539.30 | 1,539.30 | 1,550,428 |
|
Jul 10, 2026
|
1,468.00 | 1,500.60 | 1,455.00 | 1,480.40 | 1,480.40 | 276,193 |
|
Jul 9, 2026
|
1,457.70 | 1,489.40 | 1,448.20 | 1,468.00 | 1,468.00 | 131,905 |
|
Jul 8, 2026
|
1,462.90 | 1,477.30 | 1,446.00 | 1,457.70 | 1,457.70 | 113,541 |
|
Jul 7, 2026
|
1,453.00 | 1,475.00 | 1,435.30 | 1,472.70 | 1,472.70 | 124,470 |
|
Jul 6, 2026
|
1,464.60 | 1,469.70 | 1,437.10 | 1,447.50 | 1,447.50 | 101,511 |
|
Jul 3, 2026
|
1,462.90 | 1,477.50 | 1,456.50 | 1,464.60 | 1,464.60 | 264,140 |
|
Jul 2, 2026
|
1,439.10 | 1,469.80 | 1,432.00 | 1,458.20 | 1,458.20 | 193,329 |
|
Jul 1, 2026
|
1,424.00 | 1,438.50 | 1,415.60 | 1,430.90 | 1,430.90 | 121,963 |
|
Jun 30, 2026
|
1,410.00 | 1,429.30 | 1,405.10 | 1,419.50 | 1,419.50 | 112,335 |
|
Jun 29, 2026
|
1,449.50 | 1,451.00 | 1,390.50 | 1,399.50 | 1,399.50 | 365,439 |
|
Jun 25, 2026
|
1,465.00 | 1,465.00 | 1,442.00 | 1,449.70 | 1,449.70 | 214,010 |
|
Jun 24, 2026
|
1,460.00 | 1,478.50 | 1,451.70 | 1,455.80 | 1,455.80 | 149,768 |
|
Jun 23, 2026
|
1,482.50 | 1,487.90 | 1,445.70 | 1,465.70 | 1,465.70 | 191,012 |
|
Jun 22, 2026
|
1,470.00 | 1,499.30 | 1,470.00 | 1,480.40 | 1,480.40 | 258,842 |
|
Jun 19, 2026
|
1,494.30 | 1,494.30 | 1,451.30 | 1,463.70 | 1,463.70 | 242,527 |
|
Jun 18, 2026
|
1,484.90 | 1,505.00 | 1,461.70 | 1,489.40 | 1,489.40 | 272,120 |
|
Jun 17, 2026
|
1,488.90 | 1,497.40 | 1,462.00 | 1,480.50 | 1,480.50 | 226,193 |
|
Jun 16, 2026
|
1,525.00 | 1,535.00 | 1,466.40 | 1,475.70 | 1,475.70 | 378,616 |
|
Jun 15, 2026
|
1,465.00 | 1,524.40 | 1,454.30 | 1,486.40 | 1,486.40 | 650,766 |
|
Jun 12, 2026
|
1,450.90 | 1,469.50 | 1,401.30 | 1,446.30 | 1,446.30 | 314,618 |
|
Jun 11, 2026
|
1,462.00 | 1,464.00 | 1,425.20 | 1,436.20 | 1,436.20 | 140,973 |
|
Jun 10, 2026
|
1,509.70 | 1,514.90 | 1,458.00 | 1,462.10 | 1,462.10 | 120,216 |
|
Jun 9, 2026
|
1,495.90 | 1,510.00 | 1,459.00 | 1,502.20 | 1,502.20 | 189,607 |
|
Jun 8, 2026
|
1,461.00 | 1,518.40 | 1,445.00 | 1,496.30 | 1,496.30 | 302,154 |
|
Jun 5, 2026
|
1,483.00 | 1,512.10 | 1,465.90 | 1,476.10 | 1,476.10 | 178,011 |
|
Jun 4, 2026
|
1,466.00 | 1,487.90 | 1,442.10 | 1,482.10 | 1,482.10 | 140,125 |
|
Jun 3, 2026
|
1,499.00 | 1,501.00 | 1,452.10 | 1,469.60 | 1,469.60 | 105,471 |
|
Jun 2, 2026
|
1,439.50 | 1,504.70 | 1,427.00 | 1,498.90 | 1,498.90 | 175,177 |
|
Jun 1, 2026
|
1,475.00 | 1,478.20 | 1,431.10 | 1,439.50 | 1,439.50 | 119,591 |
|
May 29, 2026
|
1,477.30 | 1,503.90 | 1,449.50 | 1,463.00 | 1,463.00 | 218,062 |
|
May 27, 2026
|
1,496.00 | 1,498.80 | 1,453.00 | 1,477.20 | 1,477.20 | 195,589 |
|
May 26, 2026
|
1,479.00 | 1,544.00 | 1,472.70 | 1,486.20 | 1,486.20 | 334,125 |
|
May 25, 2026
|
1,446.30 | 1,484.40 | 1,439.90 | 1,468.20 | 1,468.20 | 196,288 |
|
May 22, 2026
|
1,464.70 | 1,472.50 | 1,423.20 | 1,431.20 | 1,431.20 | 286,047 |
|
May 21, 2026
|
1,445.00 | 1,457.20 | 1,415.50 | 1,442.20 | 1,442.20 | 223,840 |
|
May 20, 2026
|
1,459.10 | 1,462.00 | 1,423.80 | 1,443.90 | 1,443.90 | 158,306 |
|
May 19, 2026
|
1,451.90 | 1,503.60 | 1,451.40 | 1,457.20 | 1,457.20 | 193,426 |
|
May 18, 2026
|
1,472.60 | 1,472.70 | 1,424.00 | 1,456.20 | 1,456.20 | 320,343 |
|
May 15, 2026
|
1,499.00 | 1,501.70 | 1,465.00 | 1,477.10 | 1,477.10 | 178,777 |
|
May 14, 2026
|
1,547.70 | 1,547.70 | 1,475.00 | 1,494.60 | 1,494.60 | 339,257 |
|
May 13, 2026
|
1,571.00 | 1,577.40 | 1,509.10 | 1,533.50 | 1,533.50 | 557,490 |
|
May 12, 2026
|
1,648.00 | 1,650.90 | 1,574.30 | 1,585.30 | 1,585.30 | 684,598 |
|
May 11, 2026
|
1,545.00 | 1,686.00 | 1,486.20 | 1,637.50 | 1,637.50 | 8,858,170 |
|
May 8, 2026
|
1,495.00 | 1,532.60 | 1,488.70 | 1,506.30 | 1,506.30 | 462,532 |
|
May 7, 2026
|
1,451.00 | 1,504.00 | 1,448.60 | 1,488.70 | 1,488.70 | 679,955 |
|
May 6, 2026
|
1,426.00 | 1,449.90 | 1,414.90 | 1,434.30 | 1,434.30 | 159,582 |
|
May 5, 2026
|
1,424.90 | 1,436.00 | 1,397.00 | 1,415.60 | 1,415.60 | 170,617 |
|
May 4, 2026
|
1,429.80 | 1,437.70 | 1,390.00 | 1,420.00 | 1,420.00 | 201,955 |
|
Apr 30, 2026
|
1,436.90 | 1,475.90 | 1,407.00 | 1,421.70 | 1,421.70 | 140,282 |
|
Apr 29, 2026
|
1,431.20 | 1,448.00 | 1,425.80 | 1,433.10 | 1,433.10 | 321,325 |
|
Apr 28, 2026
|
1,452.00 | 1,463.40 | 1,426.30 | 1,431.20 | 1,431.20 | 93,779 |
|
Apr 27, 2026
|
1,407.00 | 1,459.00 | 1,406.80 | 1,452.00 | 1,452.00 | 266,260 |
|
Apr 24, 2026
|
1,432.80 | 1,443.90 | 1,389.90 | 1,406.70 | 1,406.70 | 197,880 |
|
Apr 23, 2026
|
1,440.00 | 1,452.90 | 1,417.00 | 1,432.80 | 1,432.80 | 156,466 |
|
Apr 22, 2026
|
1,445.00 | 1,456.90 | 1,431.20 | 1,446.40 | 1,446.40 | 235,859 |
|
Apr 21, 2026
|
1,442.10 | 1,482.80 | 1,442.00 | 1,462.90 | 1,462.90 | 373,994 |
|
Apr 20, 2026
|
1,478.70 | 1,485.00 | 1,435.10 | 1,444.90 | 1,444.90 | 233,361 |
|
Apr 17, 2026
|
1,460.00 | 1,519.80 | 1,450.70 | 1,468.20 | 1,468.20 | 580,686 |
|
Apr 16, 2026
|
1,429.00 | 1,459.20 | 1,414.30 | 1,446.80 | 1,446.80 | 628,100 |
|
Apr 15, 2026
|
1,435.00 | 1,440.00 | 1,412.50 | 1,418.90 | 1,418.90 | 269,339 |
|
Apr 13, 2026
|
1,383.10 | 1,426.90 | 1,361.50 | 1,420.00 | 1,420.00 | 387,082 |
|
Apr 10, 2026
|
1,413.80 | 1,419.00 | 1,395.70 | 1,401.60 | 1,401.60 | 246,048 |
|
Apr 9, 2026
|
1,424.90 | 1,426.90 | 1,387.30 | 1,396.00 | 1,396.00 | 118,944 |
|
Apr 8, 2026
|
1,460.00 | 1,460.00 | 1,407.80 | 1,414.80 | 1,414.80 | 237,019 |
|
Apr 7, 2026
|
1,422.50 | 1,447.90 | 1,401.00 | 1,407.40 | 1,407.40 | 155,502 |
|
Apr 6, 2026
|
1,421.80 | 1,440.00 | 1,407.60 | 1,418.60 | 1,418.60 | 170,091 |
|
Apr 2, 2026
|
1,432.50 | 1,436.00 | 1,400.80 | 1,421.60 | 1,421.60 | 209,442 |
|
Apr 1, 2026
|
1,457.60 | 1,478.10 | 1,428.00 | 1,437.40 | 1,437.40 | 321,346 |
|
Mar 30, 2026
|
1,425.70 | 1,474.40 | 1,410.20 | 1,449.10 | 1,449.10 | 546,166 |
|
Mar 27, 2026
|
1,381.00 | 1,460.00 | 1,374.70 | 1,446.10 | 1,446.10 | 1,158,956 |
|
Mar 25, 2026
|
1,320.00 | 1,410.70 | 1,310.00 | 1,393.70 | 1,393.70 | 621,200 |
|
Mar 24, 2026
|
1,303.70 | 1,309.50 | 1,262.00 | 1,303.00 | 1,303.00 | 264,594 |
|
Mar 23, 2026
|
1,275.00 | 1,279.30 | 1,251.30 | 1,268.70 | 1,268.70 | 261,048 |
|
Mar 20, 2026
|
1,300.60 | 1,316.20 | 1,276.10 | 1,285.70 | 1,285.70 | 642,032 |
|
Mar 19, 2026
|
1,315.10 | 1,327.80 | 1,297.20 | 1,300.60 | 1,300.60 | 155,879 |
|
Mar 18, 2026
|
1,294.20 | 1,360.00 | 1,287.80 | 1,346.40 | 1,346.40 | 367,588 |
|
Mar 17, 2026
|
1,307.10 | 1,312.50 | 1,275.50 | 1,290.40 | 1,290.40 | 521,315 |
|
Mar 16, 2026
|
1,330.00 | 1,339.80 | 1,293.00 | 1,311.20 | 1,311.20 | 179,718 |
|
Mar 13, 2026
|
1,377.50 | 1,377.50 | 1,305.00 | 1,338.10 | 1,338.10 | 237,245 |
|
Mar 12, 2026
|
1,400.00 | 1,405.30 | 1,361.90 | 1,377.80 | 1,377.80 | 288,713 |
|
Mar 11, 2026
|
1,396.10 | 1,427.90 | 1,391.20 | 1,411.40 | 1,411.40 | 346,843 |
|
Mar 10, 2026
|
1,399.70 | 1,413.70 | 1,372.70 | 1,398.60 | 1,398.60 | 124,880 |
|
Mar 9, 2026
|
1,310.00 | 1,396.00 | 1,309.00 | 1,391.00 | 1,391.00 | 440,900 |
|
Mar 6, 2026
|
1,348.90 | 1,376.40 | 1,340.00 | 1,350.60 | 1,350.60 | 89,583 |
|
Mar 5, 2026
|
1,412.00 | 1,418.40 | 1,350.00 | 1,359.50 | 1,359.50 | 246,126 |
|
Mar 4, 2026
|
1,331.00 | 1,417.70 | 1,327.90 | 1,403.80 | 1,403.80 | 367,004 |
|
Mar 2, 2026
|
1,335.30 | 1,382.90 | 1,324.20 | 1,357.80 | 1,357.80 | 328,446 |
|
Feb 27, 2026
|
1,330.00 | 1,393.50 | 1,321.10 | 1,377.20 | 1,377.20 | 788,986 |
|
Feb 26, 2026
|
1,375.00 | 1,380.30 | 1,325.00 | 1,329.60 | 1,329.60 | 326,042 |
|
Feb 25, 2026
|
1,404.50 | 1,416.50 | 1,349.00 | 1,373.60 | 1,373.60 | 495,748 |
|
Feb 24, 2026
|
1,500.00 | 1,500.10 | 1,394.00 | 1,398.50 | 1,398.50 | 608,427 |
|
Feb 23, 2026
|
1,500.00 | 1,527.70 | 1,499.00 | 1,509.60 | 1,509.60 | 217,555 |
|
Feb 20, 2026
|
1,500.00 | 1,513.00 | 1,467.00 | 1,486.20 | 1,486.20 | 200,949 |
|
Feb 19, 2026
|
1,522.00 | 1,536.50 | 1,491.10 | 1,502.00 | 1,502.00 | 99,743 |
|
Feb 18, 2026
|
1,561.20 | 1,567.70 | 1,512.00 | 1,519.50 | 1,519.50 | 223,673 |
|
Feb 17, 2026
|
1,571.00 | 1,595.00 | 1,556.40 | 1,561.20 | 1,561.20 | 121,513 |
|
Feb 16, 2026
|
1,559.70 | 1,594.00 | 1,548.40 | 1,581.10 | 1,581.10 | 67,309 |
|
Feb 13, 2026
|
1,605.70 | 1,610.00 | 1,553.00 | 1,560.50 | 1,560.50 | 368,172 |
|
Feb 12, 2026
|
1,651.10 | 1,654.70 | 1,615.00 | 1,623.50 | 1,623.50 | 86,233 |
|
Feb 11, 2026
|
1,698.00 | 1,698.00 | 1,635.10 | 1,650.30 | 1,650.30 | 249,241 |
|
Feb 10, 2026
|
1,650.00 | 1,677.00 | 1,636.70 | 1,664.10 | 1,664.10 | 174,729 |
|
Feb 9, 2026
|
1,654.00 | 1,677.00 | 1,635.00 | 1,649.80 | 1,649.80 | 185,722 |
|
Feb 6, 2026
|
1,643.30 | 1,669.80 | 1,618.30 | 1,647.40 | 1,647.40 | 173,242 |
|
Feb 5, 2026
|
1,645.00 | 1,670.90 | 1,615.60 | 1,663.30 | 1,663.30 | 121,581 |
|
Feb 4, 2026
|
1,638.00 | 1,659.50 | 1,616.00 | 1,654.20 | 1,654.20 | 113,825 |
|
Feb 3, 2026
|
1,658.00 | 1,660.00 | 1,601.60 | 1,646.10 | 1,646.10 | 254,620 |
|
Feb 2, 2026
|
1,599.90 | 1,610.00 | 1,558.00 | 1,594.90 | 1,594.90 | 251,302 |
|
Jan 30, 2026
|
1,525.00 | 1,593.90 | 1,510.00 | 1,547.20 | 1,547.20 | 306,834 |
|
Jan 29, 2026
|
1,561.30 | 1,567.50 | 1,525.00 | 1,534.80 | 1,534.80 | 127,037 |
|
Jan 28, 2026
|
1,538.10 | 1,568.80 | 1,528.70 | 1,561.60 | 1,561.60 | 193,246 |
|
Jan 27, 2026
|
1,579.90 | 1,580.30 | 1,508.00 | 1,538.10 | 1,538.10 | 257,125 |
|
Jan 23, 2026
|
1,610.00 | 1,612.60 | 1,573.00 | 1,579.80 | 1,579.80 | 139,683 |
|
Jan 22, 2026
|
1,625.40 | 1,645.00 | 1,601.30 | 1,609.40 | 1,609.40 | 74,709 |
|
Jan 21, 2026
|
1,645.20 | 1,645.20 | 1,586.80 | 1,616.60 | 1,616.60 | 213,481 |
|
Jan 20, 2026
|
1,682.70 | 1,687.20 | 1,634.10 | 1,656.30 | 1,656.30 | 228,619 |
|
Jan 19, 2026
|
1,730.00 | 1,740.00 | 1,667.40 | 1,692.40 | 1,692.40 | 160,187 |
|
Jan 16, 2026
|
1,729.00 | 1,757.50 | 1,708.20 | 1,723.50 | 1,723.50 | 79,038 |
|
Jan 15, 2026
|
1,734.20 | 1,734.20 | 1,734.20 | 1,734.20 | 1,734.20 | - |
|
Jan 14, 2026
|
1,719.00 | 1,741.00 | 1,715.10 | 1,734.20 | 1,734.20 | 61,442 |
|
Jan 13, 2026
|
1,739.90 | 1,790.00 | 1,719.40 | 1,733.70 | 1,733.70 | 75,501 |
|
Jan 12, 2026
|
1,760.80 | 1,780.30 | 1,687.30 | 1,726.90 | 1,726.90 | 339,134 |
|
Jan 9, 2026
|
1,780.00 | 1,801.60 | 1,773.00 | 1,783.90 | 1,783.90 | 202,604 |
|
Jan 8, 2026
|
1,798.00 | 1,811.40 | 1,780.00 | 1,793.40 | 1,793.40 | 233,500 |
|
Jan 7, 2026
|
1,814.10 | 1,825.00 | 1,793.30 | 1,799.80 | 1,799.80 | 77,537 |
|
Jan 6, 2026
|
1,821.90 | 1,829.10 | 1,809.00 | 1,814.10 | 1,814.10 | 86,988 |
|
Jan 5, 2026
|
1,782.00 | 1,825.30 | 1,776.30 | 1,821.90 | 1,821.90 | 297,576 |
|
Jan 2, 2026
|
1,782.00 | 1,792.80 | 1,760.00 | 1,782.70 | 1,782.70 | 103,527 |
|
Jan 1, 2026
|
1,801.00 | 1,802.60 | 1,774.00 | 1,781.40 | 1,781.40 | 65,102 |
|
Dec 31, 2025
|
1,785.60 | 1,803.10 | 1,767.40 | 1,799.40 | 1,799.40 | 160,471 |
|
Dec 30, 2025
|
1,759.10 | 1,805.00 | 1,740.20 | 1,772.80 | 1,772.80 | 562,515 |
|
Dec 29, 2025
|
1,781.90 | 1,786.40 | 1,746.80 | 1,758.80 | 1,758.80 | 105,943 |
|
Dec 26, 2025
|
1,776.00 | 1,786.20 | 1,748.00 | 1,781.90 | 1,781.90 | 120,863 |
|
Dec 24, 2025
|
1,778.70 | 1,787.00 | 1,750.20 | 1,780.60 | 1,780.60 | 259,861 |
|
Dec 23, 2025
|
1,713.90 | 1,774.70 | 1,702.60 | 1,766.00 | 1,766.00 | 250,722 |
|
Dec 22, 2025
|
1,740.00 | 1,740.00 | 1,697.50 | 1,712.20 | 1,712.20 | 145,870 |
|
Dec 19, 2025
|
1,674.10 | 1,758.50 | 1,669.70 | 1,719.00 | 1,719.00 | 742,479 |
|
Dec 18, 2025
|
1,665.00 | 1,705.60 | 1,632.80 | 1,674.10 | 1,674.10 | 352,092 |
|
Dec 17, 2025
|
1,714.60 | 1,714.60 | 1,659.10 | 1,676.50 | 1,676.50 | 163,225 |
|
Dec 16, 2025
|
1,700.40 | 1,729.90 | 1,685.00 | 1,711.60 | 1,711.60 | 205,603 |
|
Dec 15, 2025
|
1,687.40 | 1,713.90 | 1,669.00 | 1,700.40 | 1,700.40 | 121,705 |
|
Dec 12, 2025
|
1,672.00 | 1,690.00 | 1,664.80 | 1,685.80 | 1,685.80 | 142,276 |
|
Dec 11, 2025
|
1,626.00 | 1,670.20 | 1,617.00 | 1,664.80 | 1,664.80 | 141,903 |
|
Dec 10, 2025
|
1,641.90 | 1,676.80 | 1,625.00 | 1,633.60 | 1,633.60 | 274,194 |
|
Dec 9, 2025
|
1,592.90 | 1,648.60 | 1,579.60 | 1,642.00 | 1,642.00 | 201,208 |
|
Dec 8, 2025
|
1,630.00 | 1,648.00 | 1,583.00 | 1,610.10 | 1,610.10 | 269,006 |
|
Dec 5, 2025
|
1,650.00 | 1,652.20 | 1,619.60 | 1,632.80 | 1,632.80 | 459,363 |
|
Dec 4, 2025
|
1,631.50 | 1,654.00 | 1,620.20 | 1,645.70 | 1,645.70 | 199,392 |
|
Dec 3, 2025
|
1,658.30 | 1,660.10 | 1,622.40 | 1,631.40 | 1,631.40 | 326,832 |
|
Dec 2, 2025
|
1,694.00 | 1,696.00 | 1,649.00 | 1,658.30 | 1,658.30 | 186,058 |
|
Dec 1, 2025
|
1,660.50 | 1,719.00 | 1,656.20 | 1,694.80 | 1,694.80 | 253,604 |
|
Nov 28, 2025
|
1,676.50 | 1,697.00 | 1,657.40 | 1,660.90 | 1,660.90 | 190,611 |
|
Nov 27, 2025
|
1,680.00 | 1,692.80 | 1,660.00 | 1,673.20 | 1,673.20 | 333,425 |
|
Nov 26, 2025
|
1,681.00 | 1,688.40 | 1,665.00 | 1,669.10 | 1,669.10 | 183,222 |
|
Nov 25, 2025
|
1,715.30 | 1,715.60 | 1,677.00 | 1,680.90 | 1,680.90 | 197,807 |
|
Nov 24, 2025
|
1,719.00 | 1,720.00 | 1,685.10 | 1,715.30 | 1,715.30 | 210,899 |
|
Nov 21, 2025
|
1,719.00 | 1,729.00 | 1,705.00 | 1,719.00 | 1,719.00 | 136,320 |
|
Nov 20, 2025
|
1,690.90 | 1,728.00 | 1,672.10 | 1,719.00 | 1,719.00 | 201,116 |
|
Nov 19, 2025
|
1,693.70 | 1,705.30 | 1,673.10 | 1,686.60 | 1,686.60 | 142,612 |
|
Nov 18, 2025
|
1,730.00 | 1,730.00 | 1,677.10 | 1,693.20 | 1,693.20 | 253,479 |
|
Nov 17, 2025
|
1,724.80 | 1,741.20 | 1,720.10 | 1,728.60 | 1,728.60 | 126,286 |
|
Nov 14, 2025
|
1,724.90 | 1,740.00 | 1,717.70 | 1,723.90 | 1,723.90 | 115,357 |
|
Nov 13, 2025
|
1,785.80 | 1,785.80 | 1,728.00 | 1,733.70 | 1,733.70 | 147,125 |
|
Nov 12, 2025
|
1,740.10 | 1,779.00 | 1,714.30 | 1,775.30 | 1,775.30 | 296,505 |
|
Nov 11, 2025
|
1,760.00 | 1,760.90 | 1,729.30 | 1,735.40 | 1,735.40 | 76,004 |
|
Nov 10, 2025
|
1,747.20 | 1,753.30 | 1,710.00 | 1,743.80 | 1,743.80 | 261,717 |
|
Nov 7, 2025
|
1,775.00 | 1,775.00 | 1,733.10 | 1,747.20 | 1,747.20 | 288,116 |
|
Nov 6, 2025
|
1,832.00 | 1,832.80 | 1,755.60 | 1,778.00 | 1,778.00 | 369,952 |
|
Nov 4, 2025
|
1,900.00 | 1,900.00 | 1,802.00 | 1,832.80 | 1,832.80 | 666,235 |
|
Nov 3, 2025
|
1,950.00 | 1,952.30 | 1,885.40 | 1,897.00 | 1,897.00 | 234,163 |
