NSE - Delayed Quote
INR
Aditya Birla Money Limited (BIRLAMONEY.NS)
106.81
+1.61
(+1.53%)
At close: 3:29:59 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 30, 2026
|
108.41 | 108.41 | 104.01 | 105.20 | 105.20 | 17,185 |
|
Oct 29, 2026
|
107.18 | 108.58 | 106.21 | 106.80 | 106.80 | 15,264 |
|
Oct 28, 2026
|
110.00 | 110.00 | 105.20 | 106.22 | 106.22 | 15,026 |
|
Oct 27, 2026
|
104.78 | 108.75 | 103.85 | 107.40 | 107.40 | 37,833 |
|
Oct 26, 2026
|
108.05 | 108.05 | 102.01 | 103.51 | 103.51 | 37,591 |
|
Oct 23, 2026
|
114.40 | 114.40 | 105.42 | 106.76 | 106.76 | 65,233 |
|
Oct 22, 2026
|
108.94 | 114.78 | 108.92 | 113.02 | 113.02 | 49,422 |
|
Oct 21, 2026
|
114.35 | 115.39 | 108.00 | 108.94 | 108.94 | 37,265 |
|
Oct 19, 2026
|
113.05 | 116.25 | 112.22 | 113.79 | 113.79 | 45,069 |
|
Oct 16, 2026
|
117.15 | 117.79 | 110.70 | 112.45 | 112.45 | 50,323 |
|
Oct 15, 2026
|
123.05 | 123.50 | 112.02 | 114.45 | 114.45 | 144,836 |
|
Oct 14, 2026
|
119.54 | 123.99 | 116.43 | 122.10 | 122.10 | 90,557 |
|
Oct 13, 2026
|
112.66 | 119.38 | 112.66 | 117.80 | 117.80 | 35,412 |
|
Oct 12, 2026
|
114.00 | 117.20 | 111.90 | 112.60 | 112.60 | 20,567 |
|
Oct 9, 2026
|
113.14 | 116.59 | 110.15 | 115.34 | 115.34 | 18,195 |
|
Oct 8, 2026
|
119.98 | 119.98 | 111.35 | 113.14 | 113.14 | 30,200 |
|
Oct 7, 2026
|
116.45 | 119.94 | 115.81 | 118.98 | 118.98 | 26,003 |
|
Oct 6, 2026
|
112.20 | 118.00 | 110.88 | 116.45 | 116.45 | 41,987 |
|
Oct 5, 2026
|
112.23 | 115.86 | 110.71 | 112.15 | 112.15 | 19,921 |
|
Oct 1, 2026
|
114.78 | 115.90 | 110.10 | 112.82 | 112.82 | 31,523 |
|
Sep 30, 2026
|
114.29 | 116.50 | 114.29 | 114.78 | 114.78 | 18,729 |
|
Sep 29, 2026
|
114.71 | 115.78 | 112.01 | 114.29 | 114.29 | 31,654 |
|
Sep 28, 2026
|
118.88 | 120.00 | 114.15 | 115.31 | 115.31 | 24,514 |
|
Sep 25, 2026
|
118.66 | 119.95 | 117.21 | 118.87 | 118.87 | 18,043 |
|
Sep 24, 2026
|
120.34 | 120.50 | 117.60 | 118.66 | 118.66 | 16,031 |
|
Sep 23, 2026
|
118.63 | 121.51 | 118.63 | 120.34 | 120.34 | 63,124 |
|
Sep 22, 2026
|
120.77 | 122.78 | 118.00 | 118.44 | 118.44 | 29,095 |
|
Sep 21, 2026
|
120.49 | 123.45 | 120.15 | 120.77 | 120.77 | 17,830 |
|
Sep 18, 2026
|
120.65 | 121.80 | 118.41 | 120.49 | 120.49 | 18,286 |
|
Sep 17, 2026
|
117.22 | 121.19 | 117.22 | 120.63 | 120.63 | 17,513 |
|
Sep 16, 2026
|
119.89 | 120.25 | 115.62 | 117.93 | 117.93 | 29,866 |
|
Sep 15, 2026
|
121.35 | 123.87 | 117.31 | 118.22 | 118.22 | 36,546 |
|
Sep 11, 2026
|
122.15 | 123.79 | 118.26 | 121.19 | 121.19 | 53,016 |
|
Sep 10, 2026
|
123.31 | 124.97 | 122.00 | 122.90 | 122.90 | 24,305 |
|
Sep 9, 2026
|
126.00 | 126.98 | 122.62 | 123.25 | 123.25 | 35,673 |
|
Sep 8, 2026
|
125.80 | 125.93 | 124.25 | 124.85 | 124.85 | 23,168 |
|
Sep 7, 2026
|
127.85 | 127.85 | 125.01 | 125.96 | 125.96 | 24,407 |
|
Sep 4, 2026
|
126.77 | 129.19 | 123.50 | 126.37 | 126.37 | 62,184 |
|
Sep 3, 2026
|
126.50 | 129.00 | 126.49 | 127.15 | 127.15 | 14,480 |
|
Sep 2, 2026
|
127.02 | 129.00 | 125.62 | 126.47 | 126.47 | 11,603 |
|
Sep 1, 2026
|
126.75 | 129.89 | 126.60 | 127.02 | 127.02 | 26,855 |
|
Aug 31, 2026
|
131.40 | 131.40 | 125.51 | 126.75 | 126.75 | 30,308 |
|
Aug 28, 2026
|
131.77 | 131.77 | 128.45 | 129.94 | 129.94 | 24,071 |
|
Aug 27, 2026
|
127.37 | 132.00 | 127.03 | 129.89 | 129.89 | 90,025 |
|
Aug 26, 2026
|
127.99 | 128.79 | 126.21 | 128.15 | 128.15 | 40,957 |
|
Aug 25, 2026
|
127.95 | 128.19 | 125.18 | 127.30 | 127.30 | 23,814 |
|
Aug 24, 2026
|
127.49 | 128.95 | 125.00 | 126.31 | 126.31 | 36,132 |
|
Aug 21, 2026
|
127.22 | 128.45 | 125.72 | 126.60 | 126.60 | 44,278 |
|
Aug 20, 2026
|
127.00 | 129.98 | 127.00 | 127.22 | 127.22 | 27,142 |
|
Aug 19, 2026
|
128.60 | 132.73 | 127.00 | 127.43 | 127.43 | 26,134 |
|
Aug 18, 2026
|
128.60 | 131.00 | 128.60 | 129.42 | 129.42 | 42,360 |
|
Aug 17, 2026
|
131.88 | 133.46 | 129.00 | 129.87 | 129.87 | 36,917 |
|
Aug 14, 2026
|
132.60 | 134.00 | 131.00 | 131.88 | 131.88 | 26,744 |
|
Aug 13, 2026
|
132.98 | 133.54 | 131.12 | 131.96 | 131.96 | 27,223 |
|
Aug 12, 2026
|
133.07 | 133.76 | 132.01 | 133.45 | 133.45 | 25,717 |
|
Aug 11, 2026
|
133.71 | 133.91 | 131.96 | 133.07 | 133.07 | 18,526 |
|
Aug 10, 2026
|
133.78 | 134.30 | 131.61 | 133.46 | 133.46 | 38,093 |
|
Aug 7, 2026
|
132.21 | 133.99 | 132.00 | 132.30 | 132.30 | 22,726 |
|
Aug 6, 2026
|
134.27 | 134.30 | 132.50 | 133.53 | 133.53 | 34,206 |
|
Aug 5, 2026
|
134.98 | 135.58 | 132.73 | 133.37 | 133.37 | 23,399 |
|
Aug 4, 2026
|
134.82 | 138.40 | 132.53 | 133.74 | 133.74 | 40,299 |
|
Aug 3, 2026
|
134.84 | 136.37 | 133.15 | 134.25 | 134.25 | 44,422 |
|
Jul 31, 2026
|
132.50 | 136.40 | 131.52 | 134.84 | 134.84 | 45,563 |
|
Jul 30, 2026
|
132.00 | 134.13 | 130.11 | 131.25 | 131.25 | 57,365 |
|
Jul 29, 2026
|
130.60 | 135.88 | 130.47 | 131.80 | 131.80 | 73,388 |
|
Jul 28, 2026
|
131.35 | 134.50 | 130.00 | 130.47 | 130.47 | 44,778 |
|
Jul 27, 2026
|
133.97 | 135.70 | 130.00 | 131.22 | 131.22 | 61,022 |
|
Jul 24, 2026
|
132.79 | 134.16 | 129.35 | 131.99 | 131.99 | 47,154 |
|
Jul 23, 2026
|
134.65 | 135.73 | 131.90 | 132.79 | 132.79 | 37,435 |
|
Jul 22, 2026
|
134.65 | 135.72 | 131.50 | 134.81 | 134.81 | 73,376 |
|
Jul 21, 2026
|
135.15 | 138.02 | 133.00 | 133.92 | 133.92 | 67,942 |
|
Jul 20, 2026
|
136.02 | 140.00 | 134.68 | 135.65 | 135.65 | 59,497 |
|
Jul 17, 2026
|
138.91 | 141.90 | 135.20 | 136.02 | 136.02 | 103,787 |
|
Jul 16, 2026
|
141.00 | 141.60 | 138.10 | 138.91 | 138.91 | 184,008 |
|
Jul 15, 2026
|
148.00 | 148.00 | 141.06 | 142.80 | 142.80 | 670,752 |
|
Jul 14, 2026
|
159.39 | 163.49 | 152.91 | 157.06 | 157.06 | 334,242 |
|
Jul 13, 2026
|
149.61 | 159.90 | 146.90 | 157.80 | 157.80 | 698,465 |
|
Jul 10, 2026
|
144.20 | 153.26 | 143.51 | 149.90 | 149.90 | 429,766 |
|
Jul 9, 2026
|
142.00 | 143.90 | 138.83 | 143.07 | 143.07 | 55,894 |
|
Jul 8, 2026
|
143.74 | 144.58 | 136.26 | 138.83 | 138.83 | 57,111 |
|
Jul 7, 2026
|
142.87 | 144.90 | 141.20 | 141.60 | 141.60 | 44,218 |
|
Jul 6, 2026
|
144.85 | 144.85 | 142.25 | 142.83 | 142.83 | 30,976 |
|
Jul 3, 2026
|
144.16 | 145.99 | 143.02 | 144.53 | 144.53 | 55,207 |
|
Jul 2, 2026
|
143.80 | 144.95 | 141.60 | 143.66 | 143.66 | 48,190 |
|
Jul 1, 2026
|
141.19 | 148.42 | 141.19 | 143.18 | 143.18 | 121,772 |
|
Jun 30, 2026
|
138.70 | 142.79 | 138.70 | 141.66 | 141.66 | 29,370 |
|
Jun 29, 2026
|
139.74 | 141.03 | 137.76 | 138.42 | 138.42 | 43,552 |
|
Jun 25, 2026
|
140.00 | 144.39 | 140.00 | 140.87 | 140.87 | 23,009 |
|
Jun 24, 2026
|
142.80 | 144.36 | 139.00 | 141.54 | 141.54 | 29,527 |
|
Jun 23, 2026
|
145.00 | 146.99 | 142.12 | 142.80 | 142.80 | 35,525 |
|
Jun 22, 2026
|
145.60 | 149.40 | 142.35 | 145.00 | 145.00 | 120,819 |
|
Jun 19, 2026
|
146.00 | 150.09 | 142.82 | 144.40 | 144.40 | 111,906 |
|
Jun 18, 2026
|
145.97 | 148.00 | 141.61 | 146.96 | 146.96 | 140,335 |
|
Jun 17, 2026
|
137.80 | 145.57 | 136.50 | 144.86 | 144.86 | 219,345 |
|
Jun 16, 2026
|
136.77 | 137.98 | 135.41 | 136.57 | 136.57 | 41,592 |
|
Jun 15, 2026
|
134.90 | 138.00 | 134.90 | 136.77 | 136.77 | 82,152 |
|
Jun 12, 2026
|
126.30 | 132.65 | 126.30 | 131.32 | 131.32 | 62,005 |
|
Jun 11, 2026
|
126.01 | 136.00 | 123.10 | 124.61 | 124.61 | 52,489 |
|
Jun 10, 2026
|
132.90 | 134.90 | 126.63 | 128.35 | 128.35 | 34,567 |
|
Jun 9, 2026
|
130.01 | 134.01 | 129.00 | 130.91 | 130.91 | 58,174 |
|
Jun 8, 2026
|
134.99 | 135.00 | 130.00 | 130.64 | 130.64 | 42,949 |
|
Jun 5, 2026
|
137.00 | 138.70 | 135.70 | 136.60 | 136.60 | 23,477 |
|
Jun 4, 2026
|
138.00 | 140.90 | 135.92 | 136.69 | 136.69 | 32,127 |
|
Jun 3, 2026
|
138.06 | 140.00 | 135.81 | 139.18 | 139.18 | 28,228 |
|
Jun 2, 2026
|
135.54 | 139.50 | 133.93 | 138.75 | 138.75 | 28,873 |
|
Jun 1, 2026
|
140.14 | 143.59 | 135.80 | 136.09 | 136.09 | 64,908 |
|
May 29, 2026
|
142.97 | 142.97 | 136.35 | 138.08 | 138.08 | 57,621 |
|
May 27, 2026
|
141.00 | 146.10 | 139.82 | 141.57 | 141.57 | 52,217 |
|
May 26, 2026
|
141.35 | 143.50 | 139.62 | 141.13 | 141.13 | 57,041 |
|
May 25, 2026
|
143.00 | 143.50 | 139.21 | 141.35 | 141.35 | 66,547 |
|
May 22, 2026
|
134.50 | 142.68 | 134.50 | 138.41 | 138.41 | 186,936 |
|
May 21, 2026
|
135.90 | 139.00 | 134.05 | 134.68 | 134.68 | 41,635 |
|
May 20, 2026
|
132.23 | 135.79 | 131.01 | 134.85 | 134.85 | 29,462 |
|
May 19, 2026
|
133.90 | 135.90 | 131.81 | 134.68 | 134.68 | 25,161 |
|
May 18, 2026
|
137.90 | 139.19 | 131.60 | 133.26 | 133.26 | 66,777 |
|
May 15, 2026
|
139.01 | 142.08 | 138.92 | 139.63 | 139.63 | 27,413 |
|
May 14, 2026
|
142.20 | 143.03 | 138.15 | 141.06 | 141.06 | 23,457 |
|
May 13, 2026
|
135.52 | 141.75 | 135.42 | 140.05 | 140.05 | 47,920 |
|
May 12, 2026
|
146.00 | 147.61 | 136.25 | 138.29 | 138.29 | 65,962 |
|
May 11, 2026
|
145.65 | 148.90 | 143.21 | 146.60 | 146.60 | 45,277 |
|
May 8, 2026
|
148.06 | 148.06 | 145.00 | 145.87 | 145.87 | 41,660 |
|
May 7, 2026
|
146.50 | 152.50 | 146.20 | 148.47 | 148.47 | 57,588 |
|
May 6, 2026
|
144.84 | 147.40 | 143.69 | 146.47 | 146.47 | 36,594 |
|
May 5, 2026
|
145.82 | 146.43 | 141.32 | 143.26 | 143.26 | 39,260 |
|
May 4, 2026
|
148.50 | 149.99 | 145.00 | 145.82 | 145.82 | 33,038 |
|
Apr 30, 2026
|
145.55 | 147.50 | 140.14 | 146.30 | 146.30 | 45,312 |
|
Apr 29, 2026
|
152.01 | 152.41 | 145.60 | 146.52 | 146.52 | 69,561 |
|
Apr 28, 2026
|
146.35 | 154.00 | 146.35 | 149.76 | 149.76 | 178,192 |
|
Apr 27, 2026
|
144.29 | 146.50 | 142.89 | 145.73 | 145.73 | 49,284 |
|
Apr 24, 2026
|
147.30 | 147.71 | 138.63 | 142.21 | 142.21 | 87,521 |
|
Apr 23, 2026
|
152.73 | 152.73 | 146.51 | 147.30 | 147.30 | 103,338 |
|
Apr 22, 2026
|
154.50 | 154.50 | 150.00 | 151.98 | 151.98 | 94,232 |
|
Apr 21, 2026
|
150.81 | 157.00 | 150.81 | 153.67 | 153.67 | 171,941 |
|
Apr 20, 2026
|
145.00 | 158.00 | 145.00 | 150.81 | 150.81 | 1,312,342 |
|
Apr 17, 2026
|
139.99 | 144.40 | 139.00 | 141.43 | 141.43 | 275,542 |
|
Apr 16, 2026
|
140.20 | 140.49 | 137.25 | 138.89 | 138.89 | 150,498 |
|
Apr 15, 2026
|
136.00 | 140.66 | 135.70 | 138.31 | 138.31 | 158,877 |
|
Apr 13, 2026
|
128.00 | 139.50 | 122.61 | 133.38 | 133.38 | 206,621 |
|
Apr 10, 2026
|
128.49 | 133.00 | 124.52 | 131.76 | 131.76 | 67,251 |
|
Apr 9, 2026
|
125.40 | 128.90 | 123.50 | 126.68 | 126.68 | 75,877 |
|
Apr 8, 2026
|
120.00 | 127.48 | 119.01 | 125.01 | 125.01 | 119,229 |
|
Apr 7, 2026
|
115.38 | 115.79 | 111.84 | 113.70 | 113.70 | 26,981 |
|
Apr 6, 2026
|
111.00 | 115.00 | 109.20 | 114.37 | 114.37 | 38,737 |
|
Apr 2, 2026
|
109.00 | 111.44 | 104.77 | 110.53 | 110.53 | 42,985 |
|
Apr 1, 2026
|
98.30 | 116.07 | 98.30 | 109.18 | 109.18 | 219,154 |
|
Mar 30, 2026
|
101.00 | 103.00 | 95.00 | 96.73 | 96.73 | 131,220 |
|
Mar 27, 2026
|
108.69 | 108.69 | 101.00 | 102.45 | 102.45 | 89,391 |
|
Mar 25, 2026
|
107.13 | 111.97 | 105.25 | 108.62 | 108.62 | 61,696 |
|
Mar 24, 2026
|
104.13 | 111.76 | 104.13 | 106.82 | 106.82 | 54,320 |
|
Mar 23, 2026
|
110.00 | 111.15 | 102.20 | 103.74 | 103.74 | 92,689 |
|
Mar 20, 2026
|
113.12 | 116.98 | 111.31 | 111.95 | 111.95 | 32,056 |
|
Mar 19, 2026
|
115.20 | 116.59 | 112.90 | 113.12 | 113.12 | 40,612 |
|
Mar 18, 2026
|
118.19 | 119.58 | 115.29 | 116.90 | 116.90 | 97,014 |
|
Mar 17, 2026
|
115.90 | 119.60 | 114.00 | 115.33 | 115.33 | 79,458 |
|
Mar 16, 2026
|
118.68 | 118.68 | 113.30 | 114.79 | 114.79 | 57,619 |
|
Mar 13, 2026
|
118.90 | 119.96 | 114.10 | 115.93 | 115.93 | 50,190 |
|
Mar 12, 2026
|
121.21 | 123.47 | 118.13 | 120.78 | 120.78 | 26,118 |
|
Mar 11, 2026
|
125.22 | 126.84 | 120.42 | 121.20 | 121.20 | 24,087 |
|
Mar 10, 2026
|
121.63 | 124.98 | 121.63 | 123.91 | 123.91 | 40,566 |
|
Mar 9, 2026
|
126.60 | 128.48 | 118.00 | 121.20 | 121.20 | 43,823 |
|
Mar 6, 2026
|
129.60 | 129.60 | 127.44 | 128.48 | 128.48 | 17,657 |
|
Mar 5, 2026
|
132.65 | 134.00 | 125.27 | 127.75 | 127.75 | 80,106 |
|
Mar 4, 2026
|
128.30 | 133.09 | 126.26 | 128.51 | 128.51 | 48,752 |
|
Mar 2, 2026
|
124.50 | 135.99 | 122.96 | 134.00 | 134.00 | 84,088 |
|
Feb 27, 2026
|
133.00 | 133.00 | 128.20 | 130.32 | 130.32 | 18,210 |
|
Feb 26, 2026
|
133.00 | 134.30 | 131.01 | 132.12 | 132.12 | 36,386 |
|
Feb 25, 2026
|
135.21 | 137.69 | 131.51 | 132.73 | 132.73 | 25,621 |
|
Feb 24, 2026
|
132.00 | 139.83 | 131.71 | 134.95 | 134.95 | 65,160 |
|
Feb 23, 2026
|
133.90 | 135.59 | 131.03 | 132.16 | 132.16 | 28,526 |
|
Feb 20, 2026
|
136.64 | 137.90 | 132.15 | 133.32 | 133.32 | 30,410 |
|
Feb 19, 2026
|
138.20 | 138.21 | 134.10 | 136.64 | 136.64 | 25,366 |
|
Feb 18, 2026
|
137.58 | 141.48 | 135.91 | 138.39 | 138.39 | 74,918 |
|
Feb 17, 2026
|
133.91 | 140.00 | 131.67 | 137.18 | 137.18 | 65,830 |
|
Feb 16, 2026
|
134.56 | 134.56 | 131.50 | 133.04 | 133.04 | 41,229 |
|
Feb 13, 2026
|
135.22 | 135.22 | 132.27 | 133.90 | 133.90 | 45,315 |
|
Feb 12, 2026
|
135.05 | 137.38 | 131.49 | 135.90 | 135.90 | 86,561 |
|
Feb 11, 2026
|
135.88 | 138.00 | 132.32 | 134.75 | 134.75 | 29,916 |
|
Feb 10, 2026
|
131.09 | 137.00 | 130.63 | 135.21 | 135.21 | 62,116 |
|
Feb 9, 2026
|
124.20 | 141.09 | 124.16 | 130.63 | 130.63 | 196,373 |
|
Feb 6, 2026
|
126.38 | 127.49 | 122.90 | 124.16 | 124.16 | 32,448 |
|
Feb 5, 2026
|
129.00 | 132.24 | 125.11 | 126.38 | 126.38 | 58,005 |
|
Feb 4, 2026
|
123.99 | 131.00 | 122.00 | 129.11 | 129.11 | 73,929 |
|
Feb 3, 2026
|
140.00 | 140.00 | 122.50 | 125.22 | 125.22 | 278,908 |
|
Feb 2, 2026
|
121.00 | 121.00 | 115.99 | 119.83 | 119.83 | 45,765 |
|
Jan 30, 2026
|
118.82 | 125.00 | 116.33 | 124.46 | 124.46 | 56,344 |
|
Jan 29, 2026
|
119.18 | 122.00 | 115.50 | 119.42 | 119.42 | 113,265 |
|
Jan 28, 2026
|
118.39 | 121.33 | 116.35 | 119.18 | 119.18 | 39,422 |
|
Jan 27, 2026
|
115.65 | 121.14 | 115.01 | 118.84 | 118.84 | 83,590 |
|
Jan 23, 2026
|
124.18 | 124.18 | 115.75 | 117.41 | 117.41 | 68,293 |
|
Jan 22, 2026
|
121.85 | 124.88 | 119.21 | 122.66 | 122.66 | 75,474 |
|
Jan 21, 2026
|
121.00 | 124.70 | 119.10 | 120.92 | 120.92 | 82,376 |
|
Jan 20, 2026
|
126.25 | 128.57 | 121.80 | 123.25 | 123.25 | 72,508 |
|
Jan 19, 2026
|
132.29 | 132.91 | 128.00 | 129.03 | 129.03 | 53,442 |
|
Jan 16, 2026
|
134.96 | 143.49 | 131.70 | 132.29 | 132.29 | 198,543 |
|
Jan 15, 2026
|
134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
|
Jan 14, 2026
|
137.14 | 138.00 | 133.35 | 134.96 | 134.96 | 39,057 |
|
Jan 13, 2026
|
138.12 | 140.00 | 134.15 | 137.14 | 137.14 | 31,717 |
|
Jan 12, 2026
|
139.46 | 141.00 | 135.03 | 137.40 | 137.40 | 74,585 |
|
Jan 9, 2026
|
142.00 | 143.89 | 138.36 | 139.05 | 139.05 | 38,991 |
|
Jan 8, 2026
|
146.90 | 146.90 | 141.27 | 142.93 | 142.93 | 62,241 |
|
Jan 7, 2026
|
140.01 | 144.75 | 140.01 | 143.51 | 143.51 | 32,446 |
|
Jan 6, 2026
|
143.02 | 144.97 | 139.93 | 140.79 | 140.79 | 55,648 |
|
Jan 5, 2026
|
144.65 | 145.97 | 142.52 | 143.97 | 143.97 | 26,549 |
|
Jan 2, 2026
|
142.61 | 145.80 | 142.61 | 144.65 | 144.65 | 46,488 |
|
Jan 1, 2026
|
144.50 | 144.78 | 140.50 | 142.55 | 142.55 | 17,782 |
|
Dec 31, 2025
|
141.70 | 144.85 | 141.43 | 142.40 | 142.40 | 37,762 |
|
Dec 30, 2025
|
145.88 | 149.00 | 140.90 | 142.33 | 142.33 | 89,875 |
|
Dec 29, 2025
|
142.69 | 147.00 | 140.90 | 142.62 | 142.62 | 70,254 |
|
Dec 26, 2025
|
146.70 | 147.77 | 142.27 | 144.24 | 144.24 | 48,455 |
|
Dec 24, 2025
|
146.01 | 148.20 | 145.70 | 146.19 | 146.19 | 21,668 |
|
Dec 23, 2025
|
146.71 | 147.70 | 144.61 | 147.10 | 147.10 | 17,818 |
|
Dec 22, 2025
|
146.00 | 148.54 | 146.00 | 146.71 | 146.71 | 18,365 |
|
Dec 19, 2025
|
145.40 | 147.39 | 145.00 | 145.85 | 145.85 | 19,549 |
|
Dec 18, 2025
|
145.17 | 147.80 | 144.00 | 146.25 | 146.25 | 18,082 |
|
Dec 17, 2025
|
150.99 | 150.99 | 144.52 | 145.16 | 145.16 | 62,655 |
|
Dec 16, 2025
|
151.70 | 152.30 | 148.61 | 149.08 | 149.08 | 18,674 |
|
Dec 15, 2025
|
149.78 | 162.99 | 147.10 | 149.50 | 149.50 | 224,419 |
|
Dec 12, 2025
|
148.88 | 149.14 | 146.81 | 148.43 | 148.43 | 14,736 |
|
Dec 11, 2025
|
148.00 | 149.19 | 145.21 | 147.30 | 147.30 | 25,960 |
|
Dec 10, 2025
|
149.80 | 150.25 | 146.50 | 147.06 | 147.06 | 17,909 |
|
Dec 9, 2025
|
145.25 | 149.34 | 145.00 | 147.54 | 147.54 | 27,300 |
|
Dec 8, 2025
|
155.00 | 155.00 | 147.25 | 147.40 | 147.40 | 60,463 |
|
Dec 5, 2025
|
152.50 | 152.79 | 149.61 | 150.29 | 150.29 | 20,899 |
|
Dec 4, 2025
|
151.71 | 153.49 | 149.90 | 150.29 | 150.29 | 30,187 |
|
Dec 3, 2025
|
153.55 | 155.50 | 150.11 | 151.26 | 151.26 | 71,305 |
|
Dec 2, 2025
|
156.98 | 156.98 | 154.65 | 155.53 | 155.53 | 11,414 |
|
Dec 1, 2025
|
155.00 | 156.49 | 154.01 | 154.37 | 154.37 | 15,231 |
|
Nov 28, 2025
|
156.91 | 157.99 | 155.00 | 155.77 | 155.77 | 24,447 |
|
Nov 27, 2025
|
155.51 | 162.66 | 154.70 | 156.60 | 156.60 | 64,426 |
|
Nov 26, 2025
|
154.00 | 158.69 | 154.00 | 155.26 | 155.26 | 30,531 |
|
Nov 25, 2025
|
154.31 | 155.20 | 153.00 | 154.39 | 154.39 | 29,290 |
|
Nov 24, 2025
|
158.98 | 158.98 | 151.35 | 154.33 | 154.33 | 34,565 |
|
Nov 21, 2025
|
159.90 | 159.90 | 156.98 | 157.32 | 157.32 | 26,274 |
|
Nov 20, 2025
|
158.10 | 159.07 | 156.00 | 158.13 | 158.13 | 51,990 |
|
Nov 19, 2025
|
158.91 | 161.30 | 156.40 | 157.76 | 157.76 | 42,306 |
|
Nov 18, 2025
|
157.00 | 166.28 | 156.00 | 158.52 | 158.52 | 139,483 |
|
Nov 17, 2025
|
156.12 | 157.80 | 154.51 | 155.50 | 155.50 | 57,069 |
|
Nov 14, 2025
|
156.30 | 157.99 | 155.82 | 156.61 | 156.61 | 23,975 |
|
Nov 13, 2025
|
157.55 | 158.63 | 156.00 | 156.72 | 156.72 | 34,886 |
|
Nov 12, 2025
|
156.25 | 158.64 | 156.25 | 157.55 | 157.55 | 40,742 |
|
Nov 11, 2025
|
159.98 | 159.98 | 155.91 | 157.11 | 157.11 | 25,669 |
|
Nov 10, 2025
|
158.20 | 158.79 | 156.46 | 157.27 | 157.27 | 50,601 |
|
Nov 7, 2025
|
158.12 | 161.50 | 157.00 | 158.78 | 158.78 | 52,743 |
|
Nov 6, 2025
|
160.25 | 161.87 | 156.41 | 157.23 | 157.23 | 43,760 |
|
Nov 4, 2025
|
160.44 | 161.21 | 158.25 | 160.22 | 160.22 | 22,542 |
|
Nov 3, 2025
|
159.35 | 162.00 | 159.35 | 160.44 | 160.44 | 44,644 |
