NSE - Free Realtime Quote
INR
Bharat Forge Limited (BHARATFORG.NS)
1,749.90
+29.90
(+1.74%)
As of 3:15:01 PM GMT+5:30. Market Open.
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
1,720.00
1,768.90
1,714.40
1,753.40
1,753.40
1,037,907
Oct 30, 2026
1,767.90
1,767.90
1,705.60
1,720.00
1,720.00
1,061,749
Oct 29, 2026
1,768.00
1,768.00
1,725.00
1,766.30
1,766.30
1,334,311
Oct 28, 2026
1,760.00
1,772.80
1,739.30
1,760.00
1,760.00
1,092,983
Oct 27, 2026
1,722.90
1,788.00
1,719.10
1,763.00
1,763.00
1,433,475
Oct 26, 2026
1,690.00
1,730.40
1,689.00
1,730.40
1,730.40
1,244,359
Oct 23, 2026
1,738.00
1,740.90
1,680.40
1,711.20
1,711.20
915,933
Oct 22, 2026
1,767.80
1,767.80
1,723.40
1,741.00
1,741.00
1,353,872
Oct 21, 2026
1,801.00
1,810.90
1,746.00
1,774.00
1,774.00
684,721
Oct 19, 2026
1,835.00
1,840.00
1,792.10
1,798.60
1,798.60
429,055
Oct 16, 2026
1,860.00
1,865.00
1,825.00
1,835.00
1,835.00
1,488,820
Oct 15, 2026
1,838.00
1,863.00
1,833.60
1,852.40
1,852.40
406,737
Oct 14, 2026
1,839.00
1,864.50
1,828.50
1,838.80
1,838.80
483,316
Oct 13, 2026
1,815.30
1,847.60
1,797.70
1,842.20
1,842.20
445,758
Oct 12, 2026
1,814.60
1,839.60
1,806.60
1,815.30
1,815.30
1,189,319
Oct 9, 2026
1,791.00
1,818.80
1,773.20
1,816.90
1,816.90
403,807
Oct 8, 2026
1,836.70
1,842.00
1,778.00
1,790.60
1,790.60
484,831
Oct 7, 2026
1,871.00
1,871.00
1,826.90
1,841.80
1,841.80
410,629
Oct 6, 2026
1,830.10
1,881.00
1,825.00
1,880.00
1,880.00
1,089,594
Oct 5, 2026
1,868.00
1,873.70
1,816.70
1,833.00
1,833.00
1,029,681
Oct 1, 2026
1,910.00
1,915.90
1,845.20
1,875.00
1,875.00
1,151,437
Sep 30, 2026
1,931.00
1,944.90
1,891.60
1,926.00
1,926.00
1,059,256
Sep 29, 2026
1,950.00
1,958.00
1,917.00
1,942.00
1,942.00
1,101,271
Sep 28, 2026
1,980.10
1,994.50
1,951.20
1,957.00
1,957.00
583,093
Sep 25, 2026
1,991.20
2,009.10
1,982.00
2,008.00
2,008.00
549,393
Sep 24, 2026
1,965.00
2,023.20
1,965.00
1,998.90
1,998.90
1,248,669
Sep 23, 2026
2,010.00
2,016.00
1,982.50
2,004.00
2,004.00
759,299
Sep 22, 2026
1,965.00
2,010.00
1,965.00
2,009.00
2,009.00
982,220
Sep 21, 2026
1,964.90
1,981.80
1,942.20
1,968.90
1,968.90
685,946
Sep 18, 2026
1,940.10
1,994.90
1,940.10
1,962.10
1,962.10
1,602,315
Sep 17, 2026
1,885.90
1,941.00
1,878.00
1,918.70
1,918.70
522,135
Sep 16, 2026
1,879.00
1,897.60
1,850.40
1,885.00
1,885.00
638,432
Sep 15, 2026
1,944.90
1,950.00
1,869.10
1,877.20
1,877.20
293,090
Sep 11, 2026
1,947.80
1,947.90
1,908.60
1,944.90
1,944.90
283,776
Sep 10, 2026
1,974.60
1,981.00
1,941.50
1,954.90
1,954.90
403,296
Sep 9, 2026
1,995.50
2,005.00
1,970.50
1,979.60
1,979.60
522,619
Sep 8, 2026
1,954.50
2,027.50
1,930.50
2,003.70
2,003.70
1,947,343
Sep 7, 2026
1,953.00
1,955.90
1,927.30
1,955.00
1,955.00
1,414,192
Sep 4, 2026
1,997.60
1,997.60
1,951.00
1,956.00
1,956.00
1,526,364
Sep 3, 2026
2,025.00
2,033.00
1,978.30
1,981.00
1,981.00
1,921,003
Sep 2, 2026
2,046.10
2,046.10
2,006.30
2,031.80
2,031.80
1,341,071
Sep 1, 2026
2,076.00
2,076.10
2,040.00
2,052.20
2,052.20
976,086
Aug 31, 2026
2,034.90
2,104.90
2,012.00
2,104.90
2,104.90
779,889
Aug 28, 2026
2,048.10
2,048.10
2,005.40
2,037.70
2,037.70
362,775
Aug 27, 2026
2,006.00
2,050.00
2,006.00
2,050.00
2,050.00
1,465,432
Aug 26, 2026
2,052.50
2,052.50
2,005.00
2,005.00
2,005.00
456,259
Aug 25, 2026
2,040.50
2,052.50
2,026.00
2,052.50
2,052.50
559,434
Aug 24, 2026
2,058.00
2,067.20
2,036.90
2,041.00
2,041.00
993,747
Aug 21, 2026
2,054.00
2,072.00
2,021.30
2,063.00
2,063.00
877,899
Aug 20, 2026
2,071.10
2,084.00
2,045.20
2,062.00
2,062.00
417,329
Aug 19, 2026
2,090.00
2,095.00
2,048.60
2,069.00
2,069.00
1,263,394
Aug 18, 2026
2,089.90
2,098.90
2,064.00
2,098.90
2,098.90
771,575
Aug 17, 2026
2,057.80
2,099.60
2,055.60
2,093.00
2,093.00
1,157,779
Aug 14, 2026
2,088.00
2,090.70
2,052.60
2,065.00
2,065.00
804,954
Aug 13, 2026
2,080.00
2,103.00
2,075.00
2,088.00
2,088.00
1,073,265
Aug 12, 2026
2,051.00
2,081.50
2,042.90
2,081.50
2,081.50
1,981,864
Aug 11, 2026
2,114.90
2,144.40
2,028.00
2,051.00
2,051.00
4,011,397
Aug 10, 2026
2,278.80
2,295.00
2,056.10
2,093.10
2,093.10
5,058,607
Aug 7, 2026
2,209.90
2,270.00
2,190.40
2,265.20
2,265.20
1,152,060
Aug 6, 2026
2,197.10
2,222.40
2,176.10
2,210.00
2,210.00
897,784
Aug 5, 2026
2,197.70
2,229.80
2,184.00
2,197.10
2,197.10
743,973
Aug 4, 2026
2,213.20
2,214.90
2,177.10
2,195.00
2,195.00
699,993
Aug 3, 2026
2,218.00
2,232.50
2,192.00
2,211.00
2,211.00
596,791
Jul 31, 2026
2,164.70
2,212.60
2,161.50
2,199.80
2,199.80
952,103
Jul 30, 2026
2,165.00
2,175.40
2,141.40
2,164.70
2,164.70
317,987
Jul 29, 2026
2,173.50
2,185.00
2,151.20
2,171.50
2,171.50
686,018
Jul 28, 2026
2,182.00
2,186.60
2,142.00
2,162.70
2,162.70
734,961
Jul 27, 2026
2,168.00
2,189.00
2,151.60
2,181.30
2,181.30
704,988
Jul 24, 2026
2,162.00
2,169.00
2,128.10
2,151.60
2,151.60
634,484
Jul 23, 2026
2,182.00
2,207.00
2,159.20
2,175.30
2,175.30
761,358
Jul 22, 2026
2,188.00
2,215.00
2,179.50
2,185.50
2,185.50
796,312
Jul 21, 2026
2,208.10
2,223.20
2,186.80
2,201.80
2,201.80
718,771
Jul 20, 2026
2,194.70
2,215.40
2,169.10
2,209.00
2,209.00
864,497
Jul 17, 2026
2,101.00
2,196.70
2,101.00
2,190.50
2,190.50
1,942,065
Jul 16, 2026
2,102.30
2,126.70
2,082.00
2,104.70
2,104.70
832,197
Jul 15, 2026
2,124.00
2,152.40
2,095.50
2,100.40
2,100.40
719,809
Jul 14, 2026
2,137.40
2,149.00
2,098.10
2,119.70
2,119.70
568,854
Jul 13, 2026
2,108.00
2,153.00
2,096.30
2,145.60
2,145.60
628,327
Jul 10, 2026
2,143.40
2,159.90
2,108.10
2,117.00
2,117.00
495,091
Jul 9, 2026
2,102.00
2,140.20
2,085.40
2,130.60
2,130.60
585,560
Jul 8, 2026
2,108.10
2,149.90
2,083.00
2,100.50
2,100.50
861,054
Jul 7, 2026
2,136.00
2,143.90
2,096.60
2,111.60
2,111.60
773,390
Jul 6, 2026
2,139.90
2,176.10
2,134.00
2,138.70
2,138.70
648,594
Jul 3, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
2,160.00
2,175.00
2,129.60
2,136.70
2,136.70
537,585
Jul 2, 2026
2,135.00
2,153.70
2,098.20
2,148.90
2,142.40
773,217
Jul 1, 2026
2,151.00
2,167.90
2,088.30
2,108.80
2,102.42
1,124,785
Jun 30, 2026
2,114.10
2,166.10
2,056.10
2,144.10
2,137.61
2,138,525
Jun 29, 2026
2,145.30
2,238.00
2,096.10
2,170.90
2,164.33
7,505,450
Jun 25, 2026
2,139.80
2,166.00
2,122.90
2,145.30
2,138.81
1,291,633
Jun 24, 2026
2,145.00
2,167.50
2,099.30
2,122.80
2,116.38
1,303,397
Jun 23, 2026
2,115.00
2,158.50
2,103.80
2,152.30
2,145.79
1,891,131
Jun 22, 2026
2,060.00
2,113.60
2,041.70
2,103.80
2,097.44
1,846,475
Jun 19, 2026
2,031.10
2,059.50
2,019.90
2,041.40
2,035.23
1,726,725
Jun 18, 2026
2,040.00
2,049.10
2,005.90
2,019.90
2,013.79
840,631
Jun 17, 2026
2,022.00
2,039.00
2,001.10
2,034.50
2,028.35
670,471
Jun 16, 2026
2,040.00
2,040.00
2,005.50
2,012.30
2,006.21
925,881
Jun 15, 2026
1,971.50
2,036.00
1,954.80
2,020.50
2,014.39
1,665,028
Jun 12, 2026
1,952.00
1,982.70
1,912.20
1,945.10
1,939.22
893,592
Jun 11, 2026
1,947.20
1,965.00
1,928.80
1,942.90
1,937.02
801,831
Jun 10, 2026
1,925.40
1,975.40
1,877.00
1,949.20
1,943.30
1,923,743
Jun 9, 2026
1,908.00
1,954.60
1,903.40
1,925.40
1,919.58
1,005,803
Jun 8, 2026
1,909.90
1,931.00
1,882.20
1,893.10
1,887.37
402,580
Jun 5, 2026
1,928.10
1,952.00
1,917.10
1,929.80
1,923.96
380,703
Jun 4, 2026
1,936.50
1,988.50
1,931.50
1,937.50
1,931.64
1,347,808
Jun 3, 2026
1,908.10
1,948.90
1,893.90
1,936.50
1,930.64
808,066
Jun 2, 2026
1,913.90
1,918.80
1,870.50
1,902.90
1,897.14
1,291,251
Jun 1, 2026
1,970.10
1,970.10
1,915.30
1,922.70
1,916.88
758,736
May 29, 2026
1,956.40
1,967.80
1,920.00
1,957.20
1,951.28
3,127,027
May 27, 2026
1,938.90
1,961.00
1,916.00
1,938.60
1,932.74
561,943
May 26, 2026
1,926.60
1,939.90
1,908.30
1,930.40
1,924.56
1,012,118
May 25, 2026
1,914.80
1,942.90
1,896.30
1,918.30
1,912.50
831,690
May 22, 2026
1,900.00
1,916.90
1,892.00
1,897.70
1,891.96
636,410
May 21, 2026
1,902.00
1,931.90
1,892.20
1,898.80
1,893.06
589,383
May 20, 2026
1,845.00
1,905.70
1,827.60
1,888.20
1,882.49
953,954
May 19, 2026
1,885.00
1,902.80
1,848.00
1,857.30
1,851.68
1,020,594
May 18, 2026
1,910.00
1,910.00
1,865.40
1,891.00
1,885.28
472,953
May 15, 2026
1,959.70
1,959.70
1,905.10
1,913.10
1,907.31
822,275
May 14, 2026
1,972.00
1,976.70
1,938.80
1,948.90
1,943.01
1,194,716
May 13, 2026
1,912.90
1,986.90
1,911.80
1,945.90
1,940.01
1,225,143
May 12, 2026
1,999.00
1,999.00
1,907.20
1,913.00
1,907.21
1,099,257
May 11, 2026
1,983.00
2,007.40
1,952.40
1,987.00
1,980.99
1,307,321
May 8, 2026
2,009.40
2,044.00
1,975.10
1,989.70
1,983.68
3,399,059
May 7, 2026
1,887.40
2,026.60
1,856.10
1,992.90
1,986.87
7,055,670
May 6, 2026
1,885.00
1,905.00
1,831.20
1,873.80
1,868.13
1,389,306
May 5, 2026
1,845.80
1,878.30
1,818.30
1,866.60
1,860.95
1,019,363
May 4, 2026
1,912.30
1,916.10
1,837.50
1,845.80
1,840.22
1,030,440
Apr 30, 2026
1,904.10
1,906.50
1,846.70
1,881.60
1,875.91
2,076,179
Apr 29, 2026
1,905.70
1,949.90
1,897.20
1,907.80
1,902.03
1,752,427
Apr 28, 2026
1,910.00
1,915.00
1,890.00
1,894.80
1,889.07
546,155
Apr 27, 2026
1,865.40
1,919.40
1,865.40
1,901.10
1,895.35
890,710
Apr 24, 2026
1,884.00
1,892.10
1,836.00
1,856.00
1,850.39
680,205
Apr 23, 2026
1,899.00
1,912.40
1,846.40
1,874.10
1,868.43
1,398,269
Apr 22, 2026
1,888.10
1,925.00
1,888.10
1,903.20
1,897.44
1,054,785
Apr 21, 2026
1,875.00
1,915.00
1,873.00
1,895.80
1,890.07
971,441
Apr 20, 2026
1,864.00
1,881.90
1,831.70
1,866.20
1,860.56
742,005
Apr 17, 2026
1,855.80
1,876.00
1,821.00
1,860.50
1,854.87
1,036,045
Apr 16, 2026
1,847.90
1,860.00
1,830.00
1,855.80
1,850.19
1,279,566
Apr 15, 2026
1,830.00
1,849.30
1,811.50
1,831.60
1,826.06
1,709,299
Apr 13, 2026
1,770.00
1,822.50
1,739.20
1,801.30
1,795.85
1,138,866
Apr 10, 2026
1,751.00
1,805.00
1,751.00
1,798.80
1,793.36
1,462,504
Apr 9, 2026
1,778.00
1,781.00
1,724.10
1,739.40
1,734.14
1,861,562
Apr 8, 2026
1,716.50
1,791.40
1,716.50
1,781.40
1,776.01
1,961,222
Apr 7, 2026
1,667.90
1,675.60
1,610.20
1,671.30
1,666.24
1,247,449
Apr 6, 2026
1,637.00
1,680.00
1,616.60
1,670.60
1,665.55
1,211,548
Apr 2, 2026
1,644.70
1,657.40
1,613.40
1,642.60
1,637.63
1,002,002
Apr 1, 2026
1,710.00
1,730.50
1,661.70
1,668.40
1,663.35
957,975
Mar 30, 2026
1,690.00
1,707.80
1,653.70
1,674.60
1,669.53
1,836,256
Mar 27, 2026
1,721.00
1,739.00
1,684.30
1,725.10
1,719.88
2,212,093
Mar 25, 2026
1,738.50
1,751.40
1,720.00
1,736.50
1,731.25
1,733,055
Mar 24, 2026
1,700.00
1,724.40
1,649.40
1,708.80
1,703.63
1,227,249
Mar 23, 2026
1,700.00
1,700.00
1,634.00
1,648.60
1,643.61
1,394,239
Mar 20, 2026
1,718.00
1,757.90
1,706.30
1,711.50
1,706.32
939,720
Mar 19, 2026
1,760.20
1,773.00
1,701.00
1,712.40
1,707.22
874,537
Mar 18, 2026
1,760.00
1,812.00
1,760.00
1,804.40
1,798.94
2,118,929
Mar 17, 2026
1,708.00
1,755.00
1,691.20
1,746.00
1,740.72
1,099,383
Mar 16, 2026
1,675.10
1,717.40
1,650.00
1,697.00
1,691.87
905,203
Mar 13, 2026
1,764.00
1,775.50
1,666.10
1,675.10
1,670.03
1,361,265
Mar 12, 2026
1,789.90
1,792.40
1,720.00
1,779.60
1,774.22
1,253,973
Mar 11, 2026
1,849.70
1,862.80
1,793.00
1,797.10
1,791.66
807,896
Mar 10, 2026
1,885.00
1,886.50
1,827.10
1,842.20
1,836.63
959,909
Mar 9, 2026
1,909.20
1,909.20
1,809.90
1,862.30
1,856.67
1,166,675
Mar 6, 2026
1,894.90
1,935.50
1,879.90
1,923.90
1,918.08
1,711,572
Mar 5, 2026
1,900.00
1,918.00
1,859.90
1,898.40
1,892.66
3,038,129
Mar 4, 2026
1,870.00
1,870.00
1,810.40
1,841.80
1,836.23
1,688,493
Mar 2, 2026
1,860.10
1,929.50
1,852.20
1,879.30
1,873.62
1,490,881
Feb 27, 2026
1,922.00
1,926.30
1,901.10
1,911.20
1,905.42
1,401,713
Feb 26, 2026
1,902.10
1,919.90
1,884.80
1,912.00
1,906.22
1,444,595
Feb 25, 2026
1,868.00
1,908.90
1,849.20
1,902.00
1,896.25
1,539,022
Feb 24, 2026
1,834.60
1,864.70
1,817.80
1,858.30
1,852.68
1,733,890
Feb 23, 2026
1,798.00
1,838.00
1,783.00
1,832.00
1,826.46
2,598,731
Feb 20, 2026
1,749.60
1,784.00
1,738.20
1,780.00
1,774.62
2,389,917
Feb 19, 2026
1,779.80
1,801.30
1,751.80
1,758.20
1,752.88
1,767,490
Feb 18, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
1,753.30
1,778.90
1,747.30
1,771.40
1,766.04
1,977,808
Feb 17, 2026
1,727.60
1,766.00
1,726.10
1,751.20
1,743.91
1,658,775
Feb 16, 2026
1,739.10
1,773.20
1,720.20
1,727.40
1,720.21
2,443,341
Feb 13, 2026
1,756.90
1,784.20
1,725.90
1,738.80
1,731.56
4,313,855
Feb 12, 2026
1,676.00
1,756.90
1,619.60
1,726.70
1,719.51
5,012,665
Feb 11, 2026
1,620.00
1,688.40
1,607.60
1,676.40
1,669.42
2,361,480
Feb 10, 2026
1,590.50
1,617.00
1,582.20
1,614.00
1,607.28
918,399
Feb 9, 2026
1,585.00
1,615.40
1,578.00
1,590.40
1,583.78
1,122,123
Feb 6, 2026
1,573.20
1,573.70
1,541.40
1,557.50
1,551.02
638,178
Feb 5, 2026
1,598.00
1,599.00
1,561.50
1,573.20
1,566.65
1,823,030
Feb 4, 2026
1,540.00
1,596.90
1,529.00
1,591.00
1,584.38
1,510,124
Feb 3, 2026
1,560.00
1,588.00
1,533.10
1,539.00
1,532.59
5,756,431
Feb 2, 2026
1,385.30
1,453.60
1,384.40
1,443.70
1,437.69
638,162
Jan 30, 2026
1,434.70
1,450.90
1,419.20
1,441.40
1,435.40
1,048,256
Jan 29, 2026
1,461.10
1,463.10
1,425.40
1,437.90
1,431.91
993,700
Jan 28, 2026
1,424.70
1,469.10
1,414.40
1,459.10
1,453.03
1,434,750
Jan 27, 2026
1,427.90
1,444.30
1,395.10
1,418.50
1,412.59
662,750
Jan 23, 2026
1,435.00
1,444.50
1,398.70
1,408.80
1,402.93
650,137
Jan 22, 2026
1,395.00
1,442.40
1,381.00
1,431.50
1,425.54
682,858
Jan 21, 2026
1,386.00
1,405.70
1,366.70
1,380.00
1,374.25
878,004
Jan 20, 2026
1,409.00
1,418.80
1,385.50
1,394.10
1,388.30
634,730
Jan 19, 2026
1,454.90
1,456.40
1,412.00
1,415.10
1,409.21
435,724
Jan 16, 2026
1,444.10
1,478.00
1,444.10
1,457.40
1,451.33
513,291
Jan 14, 2026
1,454.90
1,464.60
1,440.00
1,447.20
1,441.17
306,790
Jan 13, 2026
1,457.30
1,467.60
1,448.00
1,460.30
1,454.22
476,748
Jan 12, 2026
1,435.00
1,460.10
1,419.00
1,456.60
1,450.54
533,588
Jan 9, 2026
1,458.90
1,467.10
1,439.30
1,444.50
1,438.49
725,796
Jan 8, 2026
1,480.00
1,485.70
1,446.80
1,454.10
1,448.05
1,960,058
Jan 7, 2026
1,475.60
1,491.10
1,464.10
1,483.40
1,477.22
483,951
Jan 6, 2026
1,483.00
1,506.50
1,468.80
1,474.70
1,468.56
841,560
Jan 5, 2026
1,486.90
1,494.00
1,465.90
1,482.30
1,476.13
918,595
Jan 2, 2026
1,467.00
1,487.90
1,462.40
1,477.20
1,471.05
1,005,873
Jan 1, 2026
1,480.00
1,480.00
1,459.40
1,464.40
1,458.30
368,504
Dec 31, 2025
1,490.90
1,490.90
1,455.00
1,470.40
1,464.28
1,952,667
Dec 30, 2025
1,441.00
1,466.80
1,441.00
1,454.60
1,448.54
791,722
Dec 29, 2025
1,442.90
1,455.40
1,438.20
1,445.70
1,439.68
587,076
Dec 26, 2025
1,447.30
1,460.00
1,438.00
1,443.80
1,437.79
544,143
Dec 24, 2025
1,467.50
1,470.60
1,447.00
1,450.50
1,444.46
406,574
Dec 23, 2025
1,463.20
1,465.00
1,437.50
1,460.20
1,454.12
477,398
Dec 22, 2025
1,450.80
1,463.40
1,440.90
1,456.20
1,450.14
605,327
Dec 19, 2025
1,401.40
1,442.70
1,400.50
1,439.90
1,433.91
503,965
Dec 18, 2025
1,419.80
1,419.80
1,384.00
1,407.50
1,401.64
431,008
Dec 17, 2025
1,415.00
1,419.40
1,400.50
1,413.30
1,407.42
282,655
Dec 16, 2025
1,414.10
1,424.00
1,395.00
1,417.40
1,411.50
425,601
Dec 15, 2025
1,426.00
1,426.60
1,397.50
1,414.10
1,408.21
546,507
Dec 12, 2025
1,414.90
1,430.00
1,404.70
1,426.60
1,420.66
509,588
Dec 11, 2025
1,375.00
1,414.20
1,375.00
1,407.40
1,401.54
550,022
Dec 10, 2025
1,387.10
1,392.40
1,375.70
1,383.80
1,378.04
570,470
Dec 9, 2025
1,368.00
1,390.80
1,347.50
1,383.30
1,377.54
700,847
Dec 8, 2025
1,400.00
1,405.00
1,364.20
1,373.60
1,367.88
662,073
Dec 5, 2025
1,394.40
1,408.30
1,385.70
1,406.00
1,400.15
483,518
Dec 4, 2025
1,405.00
1,419.30
1,389.70
1,394.30
1,388.49
805,774
Dec 3, 2025
1,415.00
1,415.00
1,385.00
1,406.70
1,400.84
1,946,889
Dec 2, 2025
1,428.70
1,433.90
1,409.20
1,421.40
1,415.48
1,579,879
Dec 1, 2025
1,438.00
1,450.00
1,424.90
1,433.00
1,427.03
495,952
Nov 28, 2025
1,433.40
1,438.30
1,412.70
1,433.80
1,427.83
1,148,404
Nov 27, 2025
1,435.00
1,445.20
1,428.90
1,433.40
1,427.43
463,627
Nov 26, 2025
1,408.00
1,436.00
1,405.30
1,431.30
1,425.34
567,619
Nov 25, 2025
1,410.00
1,422.70
1,399.30
1,409.70
1,403.83
668,177
Nov 24, 2025
1,410.20
1,430.10
1,402.70
1,412.20
1,406.32
3,019,271
Nov 21, 2025
1,432.20
1,435.90
1,406.30
1,410.20
1,404.33
796,865
Nov 20, 2025
1,460.00
1,460.20
1,432.90
1,435.40
1,429.42
903,044
Nov 19, 2025
1,398.90
1,453.50
1,396.70
1,446.20
1,440.18
2,476,584
Nov 18, 2025
1,388.00
1,404.00
1,371.50
1,396.60
1,390.79
1,361,221
Nov 17, 2025
1,402.00
1,402.00
1,380.00
1,383.70
1,377.94
1,511,212
Nov 14, 2025
1,377.00
1,405.00
1,368.00
1,396.70
1,390.88
1,232,599
Nov 13, 2025
1,396.20
1,410.90
1,377.00
1,388.80
1,383.02
1,046,952
Nov 12, 2025
1,410.00
1,410.00
1,378.60
1,389.20
1,383.42
1,721,977
Nov 11, 2025
1,333.80
1,411.00
1,303.70
1,402.10
1,396.26
4,813,720
Nov 10, 2025
1,318.30
1,336.00
1,306.80
1,328.40
1,322.87
723,187
Nov 7, 2025
1,315.00
1,320.70
1,301.40
1,317.10
1,311.62
457,443
Nov 6, 2025
1,320.00
1,331.60
1,299.10
1,319.70
1,314.21
1,108,499
Nov 4, 2025
1,341.00
1,342.90
1,319.60
1,324.90
1,319.38
547,122
Nov 3, 2025
1,324.10
1,355.70
1,316.60
1,340.70
1,335.12
797,023
