NSE - Delayed Quote
INR
BF Utilities Limited (BFUTILITIE.NS)
432.00
+4.05
(+0.95%)
At close: November 2 at 3:30:00 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
|
427.95 | 437.85 | 424.00 | 433.55 | 433.55 | 23,923 |
|
Oct 30, 2026
|
435.85 | 436.05 | 422.55 | 427.95 | 427.95 | 18,883 |
|
Oct 29, 2026
|
434.95 | 437.95 | 426.00 | 435.35 | 435.35 | 30,874 |
|
Oct 28, 2026
|
448.10 | 448.10 | 432.80 | 434.95 | 434.95 | 28,853 |
|
Oct 27, 2026
|
415.00 | 452.00 | 415.00 | 448.10 | 448.10 | 104,148 |
|
Oct 26, 2026
|
408.55 | 421.40 | 399.00 | 417.90 | 417.90 | 45,126 |
|
Oct 23, 2026
|
428.60 | 430.90 | 402.55 | 404.70 | 404.70 | 67,061 |
|
Oct 22, 2026
|
440.90 | 440.90 | 426.20 | 429.30 | 429.30 | 43,090 |
|
Oct 21, 2026
|
464.00 | 464.85 | 432.00 | 439.90 | 439.90 | 38,402 |
|
Oct 19, 2026
|
468.95 | 469.45 | 458.80 | 462.85 | 462.85 | 21,992 |
|
Oct 16, 2026
|
469.70 | 474.80 | 463.85 | 470.00 | 470.00 | 24,525 |
|
Oct 15, 2026
|
470.15 | 483.00 | 462.00 | 465.20 | 465.20 | 82,181 |
|
Oct 14, 2026
|
471.70 | 477.70 | 466.00 | 470.70 | 470.70 | 47,365 |
|
Oct 13, 2026
|
465.55 | 472.20 | 455.00 | 465.90 | 465.90 | 41,005 |
|
Oct 12, 2026
|
471.50 | 479.90 | 461.70 | 463.25 | 463.25 | 38,459 |
|
Oct 9, 2026
|
474.15 | 476.05 | 463.00 | 469.10 | 469.10 | 42,146 |
|
Oct 8, 2026
|
493.05 | 495.75 | 468.10 | 471.05 | 471.05 | 62,569 |
|
Oct 7, 2026
|
495.90 | 500.45 | 492.00 | 496.20 | 496.20 | 36,837 |
|
Oct 6, 2026
|
502.80 | 504.15 | 495.60 | 498.90 | 498.90 | 20,937 |
|
Oct 5, 2026
|
504.75 | 512.95 | 495.00 | 495.90 | 495.90 | 35,313 |
|
Oct 1, 2026
|
496.05 | 508.70 | 490.95 | 504.75 | 504.75 | 77,989 |
|
Sep 30, 2026
|
512.00 | 525.00 | 504.00 | 507.75 | 507.75 | 73,546 |
|
Sep 29, 2026
|
515.20 | 518.45 | 502.00 | 508.90 | 508.90 | 69,674 |
|
Sep 28, 2026
|
526.90 | 529.60 | 511.10 | 515.90 | 515.90 | 52,699 |
|
Sep 25, 2026
|
527.65 | 536.30 | 522.00 | 524.45 | 524.45 | 52,034 |
|
Sep 24, 2026
|
525.00 | 529.00 | 518.00 | 525.45 | 525.45 | 32,590 |
|
Sep 23, 2026
|
528.00 | 537.45 | 521.85 | 530.50 | 530.50 | 34,192 |
|
Sep 22, 2026
|
537.90 | 537.90 | 525.00 | 527.45 | 527.45 | 30,977 |
|
Sep 21, 2026
|
543.90 | 543.90 | 530.05 | 532.35 | 532.35 | 30,707 |
|
Sep 18, 2026
|
523.95 | 564.75 | 523.95 | 542.00 | 542.00 | 206,053 |
|
Sep 17, 2026
|
521.95 | 532.55 | 519.00 | 521.05 | 521.05 | 36,882 |
|
Sep 16, 2026
|
522.30 | 534.55 | 512.00 | 520.35 | 520.35 | 31,854 |
|
Sep 15, 2026
|
547.15 | 550.05 | 521.00 | 528.20 | 528.20 | 40,177 |
|
Sep 11, 2026
|
541.95 | 567.00 | 528.90 | 548.90 | 548.90 | 275,682 |
|
Sep 10, 2026
|
523.00 | 567.50 | 516.05 | 544.45 | 544.45 | 482,912 |
|
Sep 9, 2026
|
527.60 | 537.80 | 520.10 | 521.85 | 521.85 | 43,773 |
|
Sep 8, 2026
|
526.00 | 537.20 | 523.00 | 526.55 | 526.55 | 40,778 |
|
Sep 7, 2026
|
542.40 | 542.45 | 525.30 | 529.40 | 529.40 | 68,085 |
|
Sep 4, 2026
|
543.05 | 561.55 | 537.00 | 542.45 | 542.45 | 272,295 |
|
Sep 3, 2026
|
500.05 | 585.80 | 500.05 | 544.00 | 544.00 | 4,460,017 |
|
Sep 2, 2026
|
501.50 | 504.00 | 495.35 | 500.65 | 500.65 | 23,073 |
|
Sep 1, 2026
|
502.90 | 505.50 | 498.80 | 504.70 | 504.70 | 32,870 |
|
Aug 31, 2026
|
510.45 | 510.70 | 501.15 | 502.90 | 502.90 | 20,993 |
|
Aug 28, 2026
|
502.55 | 514.90 | 500.00 | 510.25 | 510.25 | 49,622 |
|
Aug 27, 2026
|
516.60 | 533.00 | 496.00 | 502.55 | 502.55 | 72,400 |
|
Aug 26, 2026
|
520.00 | 524.90 | 513.10 | 514.20 | 514.20 | 38,089 |
|
Aug 25, 2026
|
515.00 | 521.90 | 515.00 | 519.90 | 519.90 | 24,380 |
|
Aug 24, 2026
|
525.00 | 533.15 | 514.00 | 515.75 | 515.75 | 51,676 |
|
Aug 21, 2026
|
528.45 | 529.00 | 520.15 | 523.85 | 523.85 | 36,751 |
|
Aug 20, 2026
|
536.00 | 540.05 | 525.50 | 528.45 | 528.45 | 18,949 |
|
Aug 19, 2026
|
533.25 | 534.95 | 527.00 | 530.65 | 530.65 | 29,182 |
|
Aug 18, 2026
|
542.15 | 552.70 | 531.20 | 533.20 | 533.20 | 26,107 |
|
Aug 17, 2026
|
533.15 | 550.00 | 523.00 | 545.65 | 545.65 | 55,723 |
|
Aug 14, 2026
|
559.30 | 564.00 | 525.00 | 533.60 | 533.60 | 527,106 |
|
Aug 13, 2026
|
558.00 | 570.50 | 558.00 | 560.30 | 560.30 | 30,358 |
|
Aug 12, 2026
|
561.20 | 562.80 | 553.05 | 560.20 | 560.20 | 32,875 |
|
Aug 11, 2026
|
562.75 | 567.45 | 558.95 | 561.55 | 561.55 | 25,129 |
|
Aug 10, 2026
|
557.20 | 571.80 | 555.55 | 563.05 | 563.05 | 41,832 |
|
Aug 7, 2026
|
558.20 | 567.00 | 553.05 | 558.60 | 558.60 | 55,519 |
|
Aug 6, 2026
|
560.80 | 564.95 | 558.00 | 560.15 | 560.15 | 42,520 |
|
Aug 5, 2026
|
571.00 | 575.50 | 556.00 | 560.80 | 560.80 | 37,432 |
|
Aug 4, 2026
|
575.40 | 580.00 | 567.35 | 568.50 | 568.50 | 30,519 |
|
Aug 3, 2026
|
580.00 | 595.95 | 575.00 | 576.20 | 576.20 | 85,468 |
|
Jul 31, 2026
|
563.00 | 578.30 | 561.00 | 570.35 | 570.35 | 39,159 |
|
Jul 30, 2026
|
576.55 | 579.55 | 556.00 | 561.20 | 561.20 | 37,458 |
|
Jul 29, 2026
|
574.65 | 579.15 | 568.70 | 575.10 | 575.10 | 44,110 |
|
Jul 28, 2026
|
577.00 | 580.75 | 568.00 | 569.30 | 569.30 | 27,952 |
|
Jul 27, 2026
|
599.00 | 599.10 | 575.95 | 577.85 | 577.85 | 43,437 |
|
Jul 24, 2026
|
577.25 | 582.60 | 564.30 | 580.40 | 580.40 | 44,867 |
|
Jul 23, 2026
|
585.00 | 602.00 | 578.00 | 580.50 | 580.50 | 62,363 |
|
Jul 22, 2026
|
602.40 | 611.10 | 582.25 | 586.10 | 586.10 | 88,513 |
|
Jul 21, 2026
|
602.80 | 616.05 | 601.60 | 605.20 | 605.20 | 116,760 |
|
Jul 20, 2026
|
618.80 | 624.90 | 601.00 | 607.80 | 607.80 | 63,234 |
|
Jul 17, 2026
|
623.40 | 623.40 | 606.75 | 617.10 | 617.10 | 89,515 |
|
Jul 16, 2026
|
628.80 | 640.00 | 617.15 | 620.20 | 620.20 | 95,627 |
|
Jul 15, 2026
|
638.80 | 647.20 | 617.60 | 623.45 | 623.45 | 177,810 |
|
Jul 14, 2026
|
662.00 | 684.45 | 630.00 | 633.95 | 633.95 | 541,279 |
|
Jul 13, 2026
|
576.80 | 694.55 | 571.80 | 672.55 | 672.55 | 4,308,780 |
|
Jul 10, 2026
|
561.00 | 588.00 | 558.30 | 578.80 | 578.80 | 232,046 |
|
Jul 9, 2026
|
548.00 | 566.60 | 546.55 | 559.25 | 559.25 | 30,651 |
|
Jul 8, 2026
|
558.00 | 572.80 | 541.45 | 545.40 | 545.40 | 62,705 |
|
Jul 7, 2026
|
572.95 | 574.90 | 557.10 | 559.95 | 559.95 | 41,534 |
|
Jul 6, 2026
|
588.00 | 589.30 | 569.45 | 572.45 | 572.45 | 52,380 |
|
Jul 3, 2026
|
594.00 | 601.45 | 580.10 | 586.65 | 586.65 | 40,777 |
|
Jul 2, 2026
|
580.10 | 593.30 | 580.10 | 589.55 | 589.55 | 84,697 |
|
Jul 1, 2026
|
611.85 | 613.85 | 578.00 | 581.55 | 581.55 | 109,884 |
|
Jun 30, 2026
|
609.65 | 619.90 | 603.00 | 608.50 | 608.50 | 46,352 |
|
Jun 29, 2026
|
625.35 | 625.35 | 602.25 | 605.10 | 605.10 | 38,401 |
|
Jun 25, 2026
|
635.10 | 637.80 | 620.00 | 622.45 | 622.45 | 43,147 |
|
Jun 24, 2026
|
634.00 | 640.00 | 621.50 | 633.45 | 633.45 | 68,014 |
|
Jun 23, 2026
|
653.95 | 657.00 | 627.00 | 629.90 | 629.90 | 90,155 |
|
Jun 22, 2026
|
664.00 | 668.20 | 645.20 | 649.10 | 649.10 | 66,823 |
|
Jun 19, 2026
|
655.90 | 680.00 | 648.40 | 659.50 | 659.50 | 179,277 |
|
Jun 18, 2026
|
639.95 | 670.00 | 636.20 | 653.20 | 653.20 | 291,215 |
|
Jun 17, 2026
|
629.60 | 648.90 | 621.75 | 637.45 | 637.45 | 151,702 |
|
Jun 16, 2026
|
618.45 | 663.00 | 616.80 | 627.05 | 627.05 | 264,031 |
|
Jun 15, 2026
|
638.00 | 641.00 | 610.00 | 613.75 | 613.75 | 131,154 |
|
Jun 12, 2026
|
585.00 | 644.00 | 585.00 | 621.85 | 621.85 | 410,336 |
|
Jun 11, 2026
|
592.20 | 606.00 | 575.00 | 578.50 | 578.50 | 54,794 |
|
Jun 10, 2026
|
612.05 | 619.65 | 591.20 | 596.20 | 596.20 | 69,823 |
|
Jun 9, 2026
|
616.50 | 644.00 | 597.90 | 612.05 | 612.05 | 281,894 |
|
Jun 8, 2026
|
620.00 | 652.65 | 606.90 | 610.55 | 610.55 | 108,178 |
|
Jun 5, 2026
|
669.00 | 683.95 | 625.05 | 635.10 | 635.10 | 360,366 |
|
Jun 4, 2026
|
636.00 | 660.55 | 636.00 | 660.55 | 660.55 | 104,188 |
|
Jun 3, 2026
|
605.25 | 629.10 | 591.10 | 629.10 | 629.10 | 225,854 |
|
Jun 2, 2026
|
569.90 | 599.15 | 564.55 | 599.15 | 599.15 | 126,218 |
|
Jun 1, 2026
|
560.30 | 589.00 | 560.30 | 570.65 | 570.65 | 35,474 |
|
May 29, 2026
|
560.20 | 589.30 | 542.50 | 568.75 | 568.75 | 148,995 |
|
May 27, 2026
|
567.80 | 573.80 | 555.80 | 571.05 | 571.05 | 65,129 |
|
May 26, 2026
|
553.50 | 579.65 | 547.65 | 568.00 | 568.00 | 81,988 |
|
May 25, 2026
|
555.05 | 568.60 | 547.00 | 552.05 | 552.05 | 40,719 |
|
May 22, 2026
|
570.60 | 570.60 | 545.50 | 551.90 | 551.90 | 49,082 |
|
May 21, 2026
|
539.80 | 543.45 | 527.00 | 543.45 | 543.45 | 16,302 |
|
May 20, 2026
|
516.80 | 525.00 | 511.30 | 517.60 | 517.60 | 31,350 |
|
May 19, 2026
|
515.00 | 528.85 | 515.00 | 524.70 | 524.70 | 15,137 |
|
May 18, 2026
|
526.10 | 533.90 | 509.95 | 518.05 | 518.05 | 20,026 |
|
May 15, 2026
|
546.35 | 546.35 | 533.40 | 536.75 | 536.75 | 19,748 |
|
May 14, 2026
|
540.10 | 559.90 | 535.00 | 547.15 | 547.15 | 39,253 |
|
May 13, 2026
|
548.90 | 558.00 | 533.35 | 536.45 | 536.45 | 40,552 |
|
May 12, 2026
|
563.00 | 567.95 | 539.60 | 546.60 | 546.60 | 37,069 |
|
May 11, 2026
|
586.65 | 587.00 | 564.05 | 567.95 | 567.95 | 25,827 |
|
May 8, 2026
|
609.85 | 614.75 | 580.00 | 586.65 | 586.65 | 30,354 |
|
May 7, 2026
|
615.00 | 615.00 | 600.00 | 605.95 | 605.95 | 26,280 |
|
May 6, 2026
|
607.50 | 614.20 | 585.00 | 607.50 | 607.50 | 98,546 |
|
May 5, 2026
|
562.00 | 586.95 | 553.50 | 586.95 | 586.95 | 30,958 |
|
May 4, 2026
|
562.00 | 569.05 | 551.00 | 559.00 | 559.00 | 27,127 |
|
Apr 30, 2026
|
574.00 | 574.00 | 555.00 | 558.90 | 558.90 | 22,314 |
|
Apr 29, 2026
|
575.85 | 584.15 | 562.00 | 573.90 | 573.90 | 57,903 |
|
Apr 28, 2026
|
568.70 | 576.95 | 563.00 | 569.45 | 569.45 | 27,060 |
|
Apr 27, 2026
|
577.00 | 578.80 | 554.00 | 568.65 | 568.65 | 31,931 |
|
Apr 24, 2026
|
603.90 | 603.90 | 565.05 | 569.90 | 569.90 | 44,667 |
|
Apr 23, 2026
|
580.65 | 609.65 | 580.65 | 591.60 | 591.60 | 180,043 |
|
Apr 22, 2026
|
560.00 | 580.65 | 560.00 | 580.65 | 580.65 | 115,850 |
|
Apr 21, 2026
|
535.95 | 553.00 | 530.00 | 553.00 | 553.00 | 38,242 |
|
Apr 20, 2026
|
521.00 | 545.00 | 510.10 | 526.70 | 526.70 | 21,406 |
|
Apr 17, 2026
|
500.00 | 520.90 | 499.50 | 520.00 | 520.00 | 25,202 |
|
Apr 16, 2026
|
494.95 | 508.00 | 486.00 | 496.10 | 496.10 | 19,977 |
|
Apr 15, 2026
|
490.00 | 496.70 | 475.00 | 491.65 | 491.65 | 20,220 |
|
Apr 13, 2026
|
454.50 | 477.20 | 441.00 | 476.15 | 476.15 | 36,557 |
|
Apr 10, 2026
|
449.00 | 458.25 | 442.00 | 454.50 | 454.50 | 19,458 |
|
Apr 9, 2026
|
446.90 | 450.00 | 431.10 | 437.20 | 437.20 | 19,294 |
|
Apr 8, 2026
|
425.00 | 438.40 | 422.00 | 438.40 | 438.40 | 22,428 |
|
Apr 7, 2026
|
410.90 | 420.00 | 396.00 | 417.55 | 417.55 | 15,453 |
|
Apr 6, 2026
|
401.30 | 410.90 | 396.75 | 408.35 | 408.35 | 14,182 |
|
Apr 2, 2026
|
385.10 | 404.00 | 380.10 | 401.30 | 401.30 | 27,917 |
|
Apr 1, 2026
|
385.00 | 390.25 | 380.00 | 390.25 | 390.25 | 14,210 |
|
Mar 30, 2026
|
385.00 | 385.00 | 368.70 | 371.70 | 371.70 | 117,852 |
|
Mar 27, 2026
|
405.10 | 408.90 | 388.10 | 388.10 | 388.10 | 49,079 |
|
Mar 25, 2026
|
405.20 | 420.50 | 405.00 | 408.50 | 408.50 | 62,241 |
|
Mar 24, 2026
|
417.50 | 421.00 | 400.00 | 410.90 | 410.90 | 86,184 |
|
Mar 23, 2026
|
420.90 | 420.90 | 401.00 | 404.30 | 404.30 | 34,066 |
|
Mar 20, 2026
|
421.30 | 429.00 | 419.00 | 421.80 | 421.80 | 78,247 |
|
Mar 19, 2026
|
419.90 | 424.00 | 408.00 | 411.50 | 411.50 | 42,659 |
|
Mar 18, 2026
|
411.00 | 435.00 | 411.00 | 427.75 | 427.75 | 59,044 |
|
Mar 17, 2026
|
409.00 | 424.00 | 402.00 | 414.55 | 414.55 | 40,199 |
|
Mar 16, 2026
|
411.10 | 419.95 | 401.60 | 409.40 | 409.40 | 20,422 |
|
Mar 13, 2026
|
441.60 | 442.00 | 419.60 | 422.50 | 422.50 | 37,919 |
|
Mar 12, 2026
|
450.50 | 450.50 | 435.00 | 441.65 | 441.65 | 13,995 |
|
Mar 11, 2026
|
456.00 | 471.80 | 442.10 | 452.00 | 452.00 | 47,055 |
|
Mar 10, 2026
|
464.90 | 469.00 | 450.00 | 465.35 | 465.35 | 15,268 |
|
Mar 9, 2026
|
468.00 | 477.00 | 458.90 | 460.85 | 460.85 | 19,912 |
|
Mar 6, 2026
|
484.00 | 489.00 | 470.00 | 483.05 | 483.05 | 6,333 |
|
Mar 5, 2026
|
472.80 | 485.90 | 466.00 | 484.00 | 484.00 | 165,229 |
|
Mar 4, 2026
|
480.00 | 485.00 | 465.20 | 469.45 | 469.45 | 202,286 |
|
Mar 2, 2026
|
499.00 | 499.00 | 481.00 | 489.65 | 489.65 | 15,041 |
|
Feb 27, 2026
|
504.90 | 510.00 | 491.20 | 505.55 | 505.55 | 9,933 |
|
Feb 26, 2026
|
484.65 | 504.00 | 484.65 | 495.15 | 495.15 | 13,152 |
|
Feb 25, 2026
|
495.00 | 510.00 | 491.05 | 493.05 | 493.05 | 21,888 |
|
Feb 24, 2026
|
504.00 | 504.00 | 491.00 | 497.30 | 497.30 | 25,552 |
|
Feb 23, 2026
|
510.10 | 514.95 | 495.00 | 507.25 | 507.25 | 9,026 |
|
Feb 20, 2026
|
505.80 | 519.90 | 505.80 | 509.30 | 509.30 | 13,131 |
|
Feb 19, 2026
|
525.45 | 534.00 | 499.20 | 505.80 | 505.80 | 68,569 |
|
Feb 18, 2026
|
537.00 | 540.80 | 523.00 | 525.45 | 525.45 | 8,901 |
|
Feb 17, 2026
|
515.30 | 540.00 | 515.30 | 527.80 | 527.80 | 10,472 |
|
Feb 16, 2026
|
507.40 | 522.00 | 507.40 | 514.65 | 514.65 | 7,527 |
|
Feb 13, 2026
|
535.00 | 535.00 | 515.15 | 522.05 | 522.05 | 6,474 |
|
Feb 12, 2026
|
551.50 | 551.50 | 525.75 | 535.35 | 535.35 | 9,271 |
|
Feb 11, 2026
|
548.00 | 555.00 | 542.00 | 543.20 | 543.20 | 7,833 |
|
Feb 10, 2026
|
541.10 | 560.00 | 541.10 | 553.25 | 553.25 | 12,794 |
|
Feb 9, 2026
|
535.00 | 550.00 | 521.00 | 540.35 | 540.35 | 15,164 |
|
Feb 6, 2026
|
541.00 | 541.00 | 525.00 | 534.85 | 534.85 | 4,982 |
|
Feb 5, 2026
|
554.00 | 554.00 | 519.95 | 533.05 | 533.05 | 11,874 |
|
Feb 4, 2026
|
529.50 | 545.00 | 522.60 | 542.85 | 542.85 | 13,179 |
|
Feb 3, 2026
|
540.00 | 543.00 | 520.00 | 530.45 | 530.45 | 19,728 |
|
Feb 2, 2026
|
527.00 | 527.00 | 509.00 | 518.80 | 518.80 | 10,621 |
|
Jan 30, 2026
|
515.00 | 525.00 | 512.25 | 519.10 | 519.10 | 6,169 |
|
Jan 29, 2026
|
524.30 | 533.00 | 510.00 | 517.75 | 517.75 | 22,247 |
|
Jan 28, 2026
|
511.90 | 526.90 | 507.00 | 524.30 | 524.30 | 29,184 |
|
Jan 27, 2026
|
544.00 | 544.00 | 506.40 | 511.75 | 511.75 | 16,272 |
|
Jan 23, 2026
|
537.00 | 560.00 | 520.10 | 533.05 | 533.05 | 10,967 |
|
Jan 22, 2026
|
525.00 | 542.20 | 520.00 | 540.85 | 540.85 | 12,892 |
|
Jan 21, 2026
|
539.95 | 540.00 | 514.55 | 516.40 | 516.40 | 37,225 |
|
Jan 20, 2026
|
568.90 | 569.00 | 540.55 | 541.60 | 541.60 | 16,879 |
|
Jan 19, 2026
|
586.10 | 598.70 | 562.25 | 569.00 | 569.00 | 12,225 |
|
Jan 16, 2026
|
590.00 | 604.95 | 588.00 | 591.00 | 591.00 | 7,246 |
|
Jan 15, 2026
|
592.95 | 592.95 | 592.95 | 592.95 | 592.95 | - |
|
Jan 14, 2026
|
608.15 | 615.90 | 590.00 | 592.95 | 592.95 | 8,449 |
|
Jan 13, 2026
|
608.95 | 625.00 | 595.00 | 607.90 | 607.90 | 7,298 |
|
Jan 12, 2026
|
631.00 | 631.00 | 599.65 | 600.90 | 600.90 | 21,812 |
|
Jan 9, 2026
|
623.50 | 659.00 | 623.50 | 631.20 | 631.20 | 4,475 |
|
Jan 8, 2026
|
663.00 | 671.55 | 640.30 | 645.85 | 645.85 | 6,727 |
|
Jan 7, 2026
|
679.00 | 679.00 | 662.25 | 671.05 | 671.05 | 4,673 |
|
Jan 6, 2026
|
684.90 | 687.10 | 665.00 | 668.95 | 668.95 | 5,386 |
|
Jan 5, 2026
|
690.00 | 694.90 | 683.00 | 684.80 | 684.80 | 3,605 |
|
Jan 2, 2026
|
682.00 | 697.00 | 678.20 | 685.25 | 685.25 | 5,013 |
|
Jan 1, 2026
|
677.95 | 692.00 | 666.30 | 682.40 | 682.40 | 13,272 |
|
Dec 31, 2025
|
676.00 | 685.95 | 661.00 | 664.45 | 664.45 | 8,607 |
|
Dec 30, 2025
|
681.00 | 683.00 | 670.10 | 675.35 | 675.35 | 5,958 |
|
Dec 29, 2025
|
705.00 | 710.90 | 687.00 | 687.75 | 687.75 | 8,022 |
|
Dec 26, 2025
|
715.00 | 717.00 | 701.20 | 703.80 | 703.80 | 15,398 |
|
Dec 24, 2025
|
695.80 | 722.80 | 695.80 | 708.00 | 708.00 | 29,734 |
|
Dec 23, 2025
|
661.00 | 694.40 | 655.00 | 694.40 | 694.40 | 49,923 |
|
Dec 22, 2025
|
637.00 | 665.00 | 637.00 | 661.35 | 661.35 | 21,756 |
|
Dec 19, 2025
|
657.90 | 657.90 | 636.00 | 637.65 | 637.65 | 8,195 |
|
Dec 18, 2025
|
680.00 | 680.00 | 644.80 | 647.95 | 647.95 | 12,712 |
|
Dec 17, 2025
|
670.10 | 678.00 | 653.00 | 673.85 | 673.85 | 49,604 |
|
Dec 16, 2025
|
629.00 | 646.45 | 620.00 | 646.45 | 646.45 | 27,834 |
|
Dec 15, 2025
|
627.00 | 627.00 | 607.60 | 615.70 | 615.70 | 12,895 |
|
Dec 12, 2025
|
575.10 | 604.70 | 575.10 | 604.70 | 604.70 | 14,094 |
|
Dec 11, 2025
|
580.00 | 580.00 | 569.00 | 575.95 | 575.95 | 9,406 |
|
Dec 10, 2025
|
583.15 | 591.75 | 576.00 | 581.75 | 581.75 | 15,434 |
|
Dec 9, 2025
|
584.00 | 593.00 | 565.00 | 583.75 | 583.75 | 17,001 |
|
Dec 8, 2025
|
600.00 | 610.95 | 580.00 | 582.65 | 582.65 | 16,167 |
|
Dec 5, 2025
|
614.95 | 619.40 | 595.00 | 599.95 | 599.95 | 14,385 |
|
Dec 4, 2025
|
618.40 | 624.00 | 606.00 | 611.90 | 611.90 | 2,845 |
|
Dec 3, 2025
|
608.10 | 620.00 | 601.00 | 613.10 | 613.10 | 13,551 |
|
Dec 2, 2025
|
635.00 | 635.00 | 601.00 | 607.95 | 607.95 | 12,284 |
|
Dec 1, 2025
|
632.00 | 645.00 | 610.00 | 617.05 | 617.05 | 18,205 |
|
Nov 28, 2025
|
648.00 | 648.00 | 629.00 | 632.60 | 632.60 | 12,112 |
|
Nov 27, 2025
|
636.20 | 650.00 | 636.20 | 637.70 | 637.70 | 11,698 |
|
Nov 26, 2025
|
642.45 | 654.00 | 639.00 | 645.30 | 645.30 | 8,979 |
|
Nov 25, 2025
|
639.55 | 655.50 | 634.00 | 647.75 | 647.75 | 13,318 |
|
Nov 24, 2025
|
650.00 | 659.75 | 625.20 | 639.55 | 639.55 | 17,060 |
|
Nov 21, 2025
|
680.60 | 680.60 | 650.00 | 653.25 | 653.25 | 17,633 |
|
Nov 20, 2025
|
685.00 | 689.90 | 677.20 | 680.60 | 680.60 | 4,606 |
|
Nov 19, 2025
|
685.00 | 698.00 | 678.00 | 684.90 | 684.90 | 5,988 |
|
Nov 18, 2025
|
675.10 | 690.00 | 675.10 | 684.55 | 684.55 | 24,833 |
|
Nov 17, 2025
|
674.75 | 689.10 | 670.00 | 682.10 | 682.10 | 11,493 |
|
Nov 14, 2025
|
673.50 | 683.00 | 665.50 | 674.75 | 674.75 | 12,495 |
|
Nov 13, 2025
|
708.80 | 709.00 | 669.00 | 673.65 | 673.65 | 16,683 |
|
Nov 12, 2025
|
678.90 | 693.90 | 672.00 | 693.90 | 693.90 | 20,235 |
|
Nov 11, 2025
|
678.00 | 680.00 | 655.00 | 660.90 | 660.90 | 16,230 |
|
Nov 10, 2025
|
687.50 | 687.50 | 670.00 | 677.15 | 677.15 | 10,716 |
|
Nov 7, 2025
|
685.00 | 685.00 | 665.00 | 679.55 | 679.55 | 14,050 |
|
Nov 6, 2025
|
710.90 | 710.90 | 680.00 | 683.30 | 683.30 | 19,733 |
|
Nov 4, 2025
|
730.10 | 736.00 | 695.15 | 711.10 | 711.10 | 24,865 |
|
Nov 3, 2025
|
730.15 | 739.00 | 730.00 | 731.70 | 731.70 | 10,964 |
