NSE - Delayed Quote
INR
Borosil Renewables Limited (BORORENEW.NS)
385.80
-0.85
(-0.22%)
At close: 3:29:54 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
|
385.00 | 388.40 | 369.00 | 385.80 | 385.80 | 842,606 |
|
Oct 30, 2026
|
395.10 | 399.80 | 380.65 | 386.65 | 386.65 | 433,912 |
|
Oct 29, 2026
|
395.40 | 398.25 | 386.80 | 393.55 | 393.55 | 194,026 |
|
Oct 28, 2026
|
394.35 | 403.60 | 390.50 | 394.75 | 394.75 | 263,719 |
|
Oct 27, 2026
|
384.00 | 398.20 | 381.45 | 395.40 | 395.40 | 253,806 |
|
Oct 26, 2026
|
380.00 | 389.15 | 375.50 | 383.65 | 383.65 | 282,751 |
|
Oct 23, 2026
|
394.00 | 395.10 | 379.00 | 384.50 | 384.50 | 500,700 |
|
Oct 22, 2026
|
404.95 | 405.70 | 392.05 | 396.40 | 396.40 | 500,972 |
|
Oct 21, 2026
|
422.00 | 423.80 | 404.40 | 406.25 | 406.25 | 282,108 |
|
Oct 19, 2026
|
428.80 | 432.00 | 416.10 | 421.95 | 421.95 | 247,789 |
|
Oct 16, 2026
|
428.55 | 432.60 | 420.50 | 428.50 | 428.50 | 185,764 |
|
Oct 15, 2026
|
437.00 | 441.00 | 426.50 | 427.55 | 427.55 | 173,212 |
|
Oct 14, 2026
|
432.00 | 443.25 | 429.15 | 436.30 | 436.30 | 231,697 |
|
Oct 13, 2026
|
427.90 | 434.95 | 421.00 | 433.65 | 433.65 | 253,180 |
|
Oct 12, 2026
|
431.80 | 436.50 | 426.00 | 427.70 | 427.70 | 203,157 |
|
Oct 9, 2026
|
430.10 | 436.80 | 425.65 | 430.40 | 430.40 | 158,004 |
|
Oct 8, 2026
|
436.35 | 443.00 | 427.90 | 430.10 | 430.10 | 276,426 |
|
Oct 7, 2026
|
447.90 | 448.00 | 433.80 | 438.10 | 438.10 | 357,439 |
|
Oct 6, 2026
|
445.00 | 453.00 | 443.70 | 449.85 | 449.85 | 201,596 |
|
Oct 5, 2026
|
455.90 | 458.90 | 440.50 | 442.70 | 442.70 | 241,002 |
|
Oct 1, 2026
|
456.40 | 460.60 | 437.45 | 449.60 | 449.60 | 531,272 |
|
Sep 30, 2026
|
452.95 | 470.80 | 452.95 | 458.15 | 458.15 | 523,400 |
|
Sep 29, 2026
|
452.25 | 459.95 | 449.10 | 452.50 | 452.50 | 392,825 |
|
Sep 28, 2026
|
455.45 | 462.65 | 449.90 | 452.25 | 452.25 | 308,633 |
|
Sep 25, 2026
|
460.00 | 460.25 | 450.50 | 455.15 | 455.15 | 289,701 |
|
Sep 24, 2026
|
472.95 | 472.95 | 458.00 | 459.75 | 459.75 | 247,809 |
|
Sep 23, 2026
|
476.90 | 482.75 | 472.80 | 475.00 | 475.00 | 244,086 |
|
Sep 22, 2026
|
476.90 | 489.70 | 472.10 | 474.70 | 474.70 | 666,860 |
|
Sep 21, 2026
|
462.00 | 477.35 | 462.00 | 473.75 | 473.75 | 469,661 |
|
Sep 18, 2026
|
455.00 | 461.40 | 447.95 | 459.50 | 459.50 | 460,974 |
|
Sep 17, 2026
|
440.45 | 456.40 | 439.30 | 449.35 | 449.35 | 947,704 |
|
Sep 16, 2026
|
460.70 | 461.85 | 443.00 | 446.00 | 446.00 | 710,811 |
|
Sep 15, 2026
|
496.00 | 499.00 | 448.55 | 461.30 | 461.30 | 720,224 |
|
Sep 11, 2026
|
499.05 | 501.90 | 494.00 | 495.65 | 495.65 | 331,461 |
|
Sep 10, 2026
|
500.00 | 506.80 | 496.00 | 502.20 | 502.20 | 292,829 |
|
Sep 9, 2026
|
503.80 | 511.90 | 498.90 | 501.95 | 501.95 | 587,336 |
|
Sep 8, 2026
|
510.00 | 513.90 | 501.20 | 503.35 | 503.35 | 342,669 |
|
Sep 7, 2026
|
501.90 | 517.95 | 500.95 | 513.65 | 513.65 | 675,793 |
|
Sep 4, 2026
|
495.00 | 505.50 | 491.60 | 499.15 | 499.15 | 271,428 |
|
Sep 3, 2026
|
496.90 | 505.85 | 494.95 | 497.50 | 497.50 | 348,456 |
|
Sep 2, 2026
|
493.00 | 499.00 | 487.80 | 495.75 | 495.75 | 172,957 |
|
Sep 1, 2026
|
504.40 | 505.80 | 494.60 | 497.15 | 497.15 | 336,371 |
|
Aug 31, 2026
|
504.50 | 511.15 | 497.00 | 502.60 | 502.60 | 691,736 |
|
Aug 28, 2026
|
514.50 | 520.00 | 501.00 | 502.25 | 502.25 | 988,158 |
|
Aug 27, 2026
|
525.50 | 530.65 | 515.00 | 517.55 | 517.55 | 308,464 |
|
Aug 26, 2026
|
532.00 | 538.00 | 524.10 | 527.00 | 527.00 | 277,503 |
|
Aug 25, 2026
|
538.00 | 546.05 | 526.30 | 529.05 | 529.05 | 416,936 |
|
Aug 24, 2026
|
548.00 | 557.15 | 535.00 | 536.55 | 536.55 | 397,488 |
|
Aug 21, 2026
|
543.00 | 552.95 | 543.00 | 549.40 | 549.40 | 349,153 |
|
Aug 20, 2026
|
552.40 | 556.75 | 537.90 | 543.00 | 543.00 | 402,195 |
|
Aug 19, 2026
|
561.55 | 565.30 | 546.60 | 549.70 | 549.70 | 336,191 |
|
Aug 18, 2026
|
570.90 | 576.50 | 562.00 | 563.65 | 563.65 | 271,615 |
|
Aug 17, 2026
|
573.00 | 574.00 | 568.00 | 569.90 | 569.90 | 221,016 |
|
Aug 14, 2026
|
582.80 | 582.80 | 568.20 | 577.05 | 577.05 | 280,169 |
|
Aug 13, 2026
|
577.20 | 585.20 | 574.00 | 579.00 | 579.00 | 432,432 |
|
Aug 12, 2026
|
565.10 | 581.35 | 562.05 | 573.45 | 573.45 | 759,215 |
|
Aug 11, 2026
|
548.00 | 568.70 | 548.00 | 562.50 | 562.50 | 562,733 |
|
Aug 10, 2026
|
550.00 | 567.80 | 544.10 | 548.50 | 548.50 | 603,044 |
|
Aug 7, 2026
|
556.55 | 560.00 | 546.00 | 548.65 | 548.65 | 328,727 |
|
Aug 6, 2026
|
561.10 | 563.35 | 554.00 | 556.80 | 556.80 | 179,075 |
|
Aug 5, 2026
|
565.90 | 569.00 | 557.00 | 559.45 | 559.45 | 295,800 |
|
Aug 4, 2026
|
556.90 | 567.40 | 553.95 | 559.05 | 559.05 | 493,470 |
|
Aug 3, 2026
|
564.00 | 564.00 | 552.05 | 553.95 | 553.95 | 409,223 |
|
Jul 31, 2026
|
561.85 | 562.95 | 551.50 | 555.70 | 555.70 | 735,227 |
|
Jul 30, 2026
|
573.95 | 574.50 | 559.00 | 561.85 | 561.85 | 582,163 |
|
Jul 29, 2026
|
572.50 | 579.15 | 571.00 | 573.95 | 573.95 | 282,833 |
|
Jul 28, 2026
|
585.90 | 585.90 | 568.10 | 572.40 | 572.40 | 294,849 |
|
Jul 27, 2026
|
582.40 | 589.90 | 577.75 | 585.10 | 585.10 | 321,533 |
|
Jul 24, 2026
|
575.00 | 582.40 | 570.45 | 580.65 | 580.65 | 367,645 |
|
Jul 23, 2026
|
591.00 | 593.05 | 574.80 | 577.90 | 577.90 | 582,029 |
|
Jul 22, 2026
|
594.00 | 602.50 | 585.60 | 592.05 | 592.05 | 408,146 |
|
Jul 21, 2026
|
596.80 | 607.40 | 590.20 | 596.50 | 596.50 | 408,233 |
|
Jul 20, 2026
|
604.10 | 604.25 | 588.40 | 595.65 | 595.65 | 433,231 |
|
Jul 17, 2026
|
624.00 | 632.00 | 594.00 | 604.55 | 604.55 | 3,031,488 |
|
Jul 16, 2026
|
618.00 | 633.90 | 609.00 | 612.00 | 612.00 | 1,318,675 |
|
Jul 15, 2026
|
634.60 | 638.40 | 605.35 | 620.50 | 620.50 | 873,416 |
|
Jul 14, 2026
|
640.00 | 643.95 | 629.15 | 634.60 | 634.60 | 475,754 |
|
Jul 13, 2026
|
633.50 | 658.00 | 630.10 | 647.30 | 647.30 | 620,318 |
|
Jul 10, 2026
|
655.00 | 669.90 | 637.10 | 640.55 | 640.55 | 1,017,401 |
|
Jul 9, 2026
|
602.00 | 659.50 | 598.60 | 651.65 | 651.65 | 5,819,739 |
|
Jul 8, 2026
|
602.40 | 620.00 | 587.50 | 594.60 | 594.60 | 512,383 |
|
Jul 7, 2026
|
627.00 | 631.90 | 601.15 | 608.85 | 608.85 | 592,156 |
|
Jul 6, 2026
|
620.10 | 627.85 | 614.30 | 625.00 | 625.00 | 339,498 |
|
Jul 3, 2026
|
624.90 | 631.60 | 616.65 | 621.70 | 621.70 | 601,901 |
|
Jul 2, 2026
|
615.00 | 626.00 | 608.50 | 622.45 | 622.45 | 421,561 |
|
Jul 1, 2026
|
601.00 | 626.10 | 601.00 | 612.20 | 612.20 | 415,852 |
|
Jun 30, 2026
|
609.00 | 613.85 | 600.00 | 602.25 | 602.25 | 298,411 |
|
Jun 29, 2026
|
615.70 | 621.00 | 602.15 | 605.15 | 605.15 | 453,248 |
|
Jun 25, 2026
|
608.00 | 628.90 | 596.30 | 615.70 | 615.70 | 1,049,886 |
|
Jun 24, 2026
|
598.90 | 609.00 | 590.50 | 605.20 | 605.20 | 467,710 |
|
Jun 23, 2026
|
606.50 | 621.00 | 594.00 | 595.90 | 595.90 | 614,934 |
|
Jun 22, 2026
|
598.50 | 607.90 | 594.55 | 604.35 | 604.35 | 415,752 |
|
Jun 19, 2026
|
594.90 | 610.30 | 590.50 | 598.25 | 598.25 | 777,921 |
|
Jun 18, 2026
|
597.00 | 600.00 | 586.00 | 595.20 | 595.20 | 747,638 |
|
Jun 17, 2026
|
559.30 | 595.00 | 559.30 | 593.90 | 593.90 | 1,479,891 |
|
Jun 16, 2026
|
546.10 | 565.40 | 543.00 | 564.15 | 564.15 | 792,264 |
|
Jun 15, 2026
|
554.00 | 558.20 | 545.35 | 547.45 | 547.45 | 425,098 |
|
Jun 12, 2026
|
521.00 | 545.90 | 521.00 | 544.60 | 544.60 | 1,272,245 |
|
Jun 11, 2026
|
530.00 | 530.00 | 512.30 | 516.70 | 516.70 | 798,730 |
|
Jun 10, 2026
|
525.00 | 542.35 | 520.00 | 531.05 | 531.05 | 1,134,029 |
|
Jun 9, 2026
|
530.00 | 530.00 | 515.55 | 525.05 | 525.05 | 324,649 |
|
Jun 8, 2026
|
525.00 | 542.00 | 508.25 | 513.75 | 513.75 | 858,621 |
|
Jun 5, 2026
|
526.00 | 530.00 | 514.00 | 524.30 | 524.30 | 723,378 |
|
Jun 4, 2026
|
544.05 | 544.05 | 521.25 | 524.15 | 524.15 | 1,007,928 |
|
Jun 3, 2026
|
515.15 | 549.90 | 515.00 | 544.60 | 544.60 | 10,387,627 |
|
Jun 2, 2026
|
490.85 | 503.75 | 485.45 | 501.35 | 501.35 | 366,851 |
|
Jun 1, 2026
|
504.10 | 511.30 | 490.05 | 491.95 | 491.95 | 583,545 |
|
May 29, 2026
|
507.60 | 514.55 | 498.15 | 501.75 | 501.75 | 390,770 |
|
May 27, 2026
|
510.05 | 517.15 | 503.35 | 507.60 | 507.60 | 439,291 |
|
May 26, 2026
|
516.00 | 524.80 | 503.85 | 509.50 | 509.50 | 673,213 |
|
May 25, 2026
|
512.40 | 518.05 | 507.90 | 515.80 | 515.80 | 483,558 |
|
May 22, 2026
|
514.95 | 518.45 | 504.45 | 508.65 | 508.65 | 396,301 |
|
May 21, 2026
|
520.00 | 525.00 | 508.05 | 511.90 | 511.90 | 553,854 |
|
May 20, 2026
|
509.10 | 518.90 | 495.10 | 515.25 | 515.25 | 1,177,336 |
|
May 19, 2026
|
500.65 | 533.65 | 500.65 | 525.20 | 525.20 | 1,148,836 |
|
May 18, 2026
|
500.00 | 504.35 | 487.90 | 498.50 | 498.50 | 697,028 |
|
May 15, 2026
|
520.60 | 522.40 | 493.00 | 500.20 | 500.20 | 766,728 |
|
May 14, 2026
|
545.00 | 549.70 | 517.00 | 520.40 | 520.40 | 769,920 |
|
May 13, 2026
|
559.90 | 565.65 | 538.25 | 540.90 | 540.90 | 1,382,217 |
|
May 12, 2026
|
550.40 | 569.00 | 528.15 | 548.10 | 548.10 | 2,673,682 |
|
May 11, 2026
|
555.00 | 560.00 | 543.00 | 549.90 | 549.90 | 446,895 |
|
May 8, 2026
|
564.45 | 574.70 | 555.55 | 561.75 | 561.75 | 726,571 |
|
May 7, 2026
|
547.85 | 568.90 | 546.00 | 565.55 | 565.55 | 1,550,418 |
|
May 6, 2026
|
522.00 | 548.30 | 520.65 | 544.85 | 544.85 | 1,193,557 |
|
May 5, 2026
|
517.90 | 523.50 | 510.00 | 518.10 | 518.10 | 614,715 |
|
May 4, 2026
|
501.50 | 527.65 | 495.05 | 524.90 | 524.90 | 819,182 |
|
Apr 30, 2026
|
501.00 | 505.50 | 495.80 | 501.50 | 501.50 | 308,606 |
|
Apr 29, 2026
|
515.15 | 520.75 | 503.70 | 505.35 | 505.35 | 330,120 |
|
Apr 28, 2026
|
516.80 | 521.10 | 510.00 | 513.10 | 513.10 | 286,273 |
|
Apr 27, 2026
|
512.00 | 518.00 | 505.50 | 516.80 | 516.80 | 404,209 |
|
Apr 24, 2026
|
511.00 | 515.30 | 502.75 | 511.25 | 511.25 | 612,877 |
|
Apr 23, 2026
|
510.00 | 520.00 | 508.50 | 511.05 | 511.05 | 355,955 |
|
Apr 22, 2026
|
511.00 | 520.90 | 508.60 | 516.75 | 516.75 | 528,274 |
|
Apr 21, 2026
|
493.70 | 523.65 | 493.05 | 511.95 | 511.95 | 1,125,342 |
|
Apr 20, 2026
|
498.00 | 503.20 | 489.10 | 492.40 | 492.40 | 290,184 |
|
Apr 17, 2026
|
486.00 | 506.90 | 484.20 | 497.70 | 497.70 | 748,723 |
|
Apr 16, 2026
|
487.45 | 491.90 | 478.00 | 485.10 | 485.10 | 328,152 |
|
Apr 15, 2026
|
475.00 | 484.40 | 472.05 | 482.00 | 482.00 | 495,563 |
|
Apr 13, 2026
|
453.05 | 476.75 | 448.30 | 467.55 | 467.55 | 627,985 |
|
Apr 10, 2026
|
454.05 | 475.80 | 454.05 | 467.55 | 467.55 | 675,122 |
|
Apr 9, 2026
|
448.20 | 462.05 | 441.90 | 450.20 | 450.20 | 660,852 |
|
Apr 8, 2026
|
448.40 | 449.45 | 431.05 | 448.20 | 448.20 | 716,571 |
|
Apr 7, 2026
|
407.05 | 429.90 | 407.05 | 421.70 | 421.70 | 570,712 |
|
Apr 6, 2026
|
414.85 | 421.00 | 404.45 | 416.05 | 416.05 | 389,461 |
|
Apr 2, 2026
|
407.05 | 420.10 | 395.90 | 414.70 | 414.70 | 834,113 |
|
Apr 1, 2026
|
390.95 | 414.70 | 388.60 | 411.45 | 411.45 | 666,024 |
|
Mar 30, 2026
|
379.60 | 386.55 | 374.40 | 377.00 | 377.00 | 1,107,800 |
|
Mar 27, 2026
|
406.10 | 407.05 | 384.50 | 386.45 | 386.45 | 1,110,448 |
|
Mar 25, 2026
|
412.00 | 421.20 | 405.00 | 406.15 | 406.15 | 847,746 |
|
Mar 24, 2026
|
416.00 | 416.00 | 401.50 | 407.85 | 407.85 | 474,752 |
|
Mar 23, 2026
|
415.00 | 419.95 | 396.90 | 398.85 | 398.85 | 509,417 |
|
Mar 20, 2026
|
420.00 | 431.25 | 417.65 | 420.90 | 420.90 | 375,960 |
|
Mar 19, 2026
|
430.00 | 432.70 | 410.50 | 413.75 | 413.75 | 371,523 |
|
Mar 18, 2026
|
413.60 | 441.60 | 411.65 | 437.25 | 437.25 | 1,010,136 |
|
Mar 17, 2026
|
409.20 | 419.15 | 408.20 | 411.15 | 411.15 | 335,943 |
|
Mar 16, 2026
|
411.75 | 425.00 | 403.10 | 407.90 | 407.90 | 1,065,255 |
|
Mar 13, 2026
|
422.45 | 423.50 | 401.35 | 407.10 | 407.10 | 428,663 |
|
Mar 12, 2026
|
411.90 | 431.60 | 403.25 | 422.15 | 422.15 | 501,717 |
|
Mar 11, 2026
|
427.95 | 432.60 | 413.20 | 415.80 | 415.80 | 355,466 |
|
Mar 10, 2026
|
419.40 | 431.70 | 414.30 | 426.10 | 426.10 | 641,415 |
|
Mar 9, 2026
|
425.00 | 428.85 | 401.00 | 410.95 | 410.95 | 521,213 |
|
Mar 6, 2026
|
443.50 | 455.00 | 432.00 | 435.40 | 435.40 | 404,773 |
|
Mar 5, 2026
|
435.95 | 442.90 | 429.40 | 440.95 | 440.95 | 475,368 |
|
Mar 4, 2026
|
434.00 | 437.00 | 424.70 | 434.80 | 434.80 | 341,124 |
|
Mar 2, 2026
|
439.00 | 447.40 | 421.00 | 441.00 | 441.00 | 986,608 |
|
Feb 27, 2026
|
457.10 | 466.05 | 453.25 | 455.90 | 455.90 | 259,012 |
|
Feb 26, 2026
|
475.00 | 483.00 | 463.95 | 465.25 | 465.25 | 276,982 |
|
Feb 25, 2026
|
466.40 | 478.85 | 456.65 | 473.60 | 473.60 | 638,027 |
|
Feb 24, 2026
|
474.25 | 474.25 | 455.35 | 464.55 | 464.55 | 299,704 |
|
Feb 23, 2026
|
479.35 | 488.00 | 469.00 | 472.00 | 472.00 | 225,064 |
|
Feb 20, 2026
|
472.00 | 482.55 | 467.10 | 479.35 | 479.35 | 514,316 |
|
Feb 19, 2026
|
488.50 | 496.30 | 475.20 | 478.30 | 478.30 | 301,637 |
|
Feb 18, 2026
|
489.50 | 493.40 | 485.80 | 491.70 | 491.70 | 252,039 |
|
Feb 17, 2026
|
490.00 | 493.80 | 487.00 | 488.20 | 488.20 | 297,676 |
|
Feb 16, 2026
|
495.00 | 495.00 | 488.90 | 490.15 | 490.15 | 344,760 |
|
Feb 13, 2026
|
502.10 | 504.00 | 494.00 | 494.85 | 494.85 | 132,229 |
|
Feb 12, 2026
|
501.00 | 508.90 | 495.25 | 505.80 | 505.80 | 514,999 |
|
Feb 11, 2026
|
500.80 | 513.40 | 500.15 | 501.15 | 501.15 | 492,392 |
|
Feb 10, 2026
|
510.00 | 516.05 | 497.65 | 500.00 | 500.00 | 279,307 |
|
Feb 9, 2026
|
500.00 | 510.40 | 497.00 | 508.75 | 508.75 | 701,060 |
|
Feb 6, 2026
|
502.15 | 505.00 | 495.10 | 496.65 | 496.65 | 180,238 |
|
Feb 5, 2026
|
510.20 | 515.00 | 502.20 | 508.90 | 508.90 | 600,982 |
|
Feb 4, 2026
|
493.95 | 524.45 | 488.15 | 513.25 | 513.25 | 1,250,637 |
|
Feb 3, 2026
|
525.00 | 525.00 | 488.25 | 493.65 | 493.65 | 439,592 |
|
Feb 2, 2026
|
488.15 | 490.95 | 468.30 | 479.75 | 479.75 | 359,042 |
|
Jan 30, 2026
|
508.80 | 508.80 | 491.65 | 493.95 | 493.95 | 413,862 |
|
Jan 29, 2026
|
532.70 | 539.90 | 507.00 | 509.50 | 509.50 | 1,396,045 |
|
Jan 28, 2026
|
516.90 | 529.90 | 512.45 | 526.95 | 526.95 | 300,358 |
|
Jan 27, 2026
|
504.65 | 521.70 | 495.00 | 510.15 | 510.15 | 423,690 |
|
Jan 23, 2026
|
525.00 | 525.00 | 501.00 | 504.25 | 504.25 | 137,414 |
|
Jan 22, 2026
|
518.50 | 533.05 | 511.00 | 523.65 | 523.65 | 312,500 |
|
Jan 21, 2026
|
496.30 | 510.90 | 490.80 | 506.80 | 506.80 | 436,361 |
|
Jan 20, 2026
|
516.05 | 519.50 | 492.85 | 496.30 | 496.30 | 280,569 |
|
Jan 19, 2026
|
540.00 | 541.55 | 508.35 | 516.25 | 516.25 | 494,828 |
|
Jan 16, 2026
|
509.80 | 551.00 | 502.10 | 540.55 | 540.55 | 1,477,936 |
|
Jan 15, 2026
|
509.80 | 509.80 | 509.80 | 509.80 | 509.80 | - |
|
Jan 14, 2026
|
493.90 | 513.65 | 488.00 | 509.80 | 509.80 | 223,630 |
|
Jan 13, 2026
|
498.55 | 505.80 | 489.10 | 493.30 | 493.30 | 197,435 |
|
Jan 12, 2026
|
500.45 | 504.80 | 488.20 | 498.05 | 498.05 | 373,854 |
|
Jan 9, 2026
|
508.00 | 518.90 | 496.70 | 499.20 | 499.20 | 360,087 |
|
Jan 8, 2026
|
526.00 | 532.40 | 499.50 | 504.25 | 504.25 | 387,577 |
|
Jan 7, 2026
|
535.95 | 537.95 | 526.50 | 529.25 | 529.25 | 122,600 |
|
Jan 6, 2026
|
538.50 | 541.95 | 529.00 | 535.25 | 535.25 | 280,003 |
|
Jan 5, 2026
|
547.20 | 548.80 | 537.45 | 540.15 | 540.15 | 171,573 |
|
Jan 2, 2026
|
540.20 | 551.10 | 539.05 | 547.95 | 547.95 | 205,249 |
|
Jan 1, 2026
|
543.75 | 546.00 | 537.00 | 538.95 | 538.95 | 153,921 |
|
Dec 31, 2025
|
542.50 | 554.00 | 535.00 | 543.15 | 543.15 | 231,587 |
|
Dec 30, 2025
|
531.80 | 537.85 | 527.05 | 534.75 | 534.75 | 260,044 |
|
Dec 29, 2025
|
547.35 | 547.35 | 530.00 | 531.80 | 531.80 | 175,322 |
|
Dec 26, 2025
|
544.30 | 553.00 | 538.75 | 547.35 | 547.35 | 167,841 |
|
Dec 24, 2025
|
550.00 | 554.00 | 543.00 | 544.35 | 544.35 | 274,528 |
|
Dec 23, 2025
|
549.30 | 552.00 | 541.25 | 549.00 | 549.00 | 165,164 |
|
Dec 22, 2025
|
556.55 | 559.50 | 544.00 | 546.15 | 546.15 | 343,709 |
|
Dec 19, 2025
|
526.65 | 564.70 | 522.55 | 556.05 | 556.05 | 731,064 |
|
Dec 18, 2025
|
528.00 | 528.75 | 520.00 | 521.65 | 521.65 | 139,276 |
|
Dec 17, 2025
|
535.45 | 538.70 | 529.10 | 531.45 | 531.45 | 135,052 |
|
Dec 16, 2025
|
546.05 | 546.60 | 530.60 | 532.85 | 532.85 | 148,607 |
|
Dec 15, 2025
|
545.25 | 547.55 | 535.80 | 543.65 | 543.65 | 202,984 |
|
Dec 12, 2025
|
548.00 | 552.05 | 542.55 | 545.10 | 545.10 | 239,332 |
|
Dec 11, 2025
|
542.90 | 549.50 | 535.30 | 547.00 | 547.00 | 209,352 |
|
Dec 10, 2025
|
549.65 | 555.50 | 538.35 | 540.30 | 540.30 | 339,432 |
|
Dec 9, 2025
|
534.00 | 554.00 | 525.00 | 546.70 | 546.70 | 502,251 |
|
Dec 8, 2025
|
544.00 | 544.20 | 527.50 | 536.20 | 536.20 | 846,320 |
|
Dec 5, 2025
|
563.55 | 567.00 | 547.80 | 552.00 | 552.00 | 362,416 |
|
Dec 4, 2025
|
570.00 | 579.00 | 565.00 | 567.15 | 567.15 | 229,599 |
|
Dec 3, 2025
|
566.90 | 583.80 | 555.75 | 578.20 | 578.20 | 712,879 |
|
Dec 2, 2025
|
566.85 | 576.00 | 561.90 | 564.80 | 564.80 | 349,023 |
|
Dec 1, 2025
|
569.95 | 579.45 | 562.55 | 565.80 | 565.80 | 432,698 |
|
Nov 28, 2025
|
590.95 | 593.60 | 580.00 | 581.60 | 581.60 | 323,818 |
|
Nov 27, 2025
|
604.80 | 604.80 | 588.65 | 590.95 | 590.95 | 219,504 |
|
Nov 26, 2025
|
587.40 | 603.00 | 583.80 | 600.90 | 600.90 | 421,672 |
|
Nov 25, 2025
|
586.00 | 590.95 | 580.40 | 583.05 | 583.05 | 204,675 |
|
Nov 24, 2025
|
590.00 | 594.35 | 580.90 | 587.20 | 587.20 | 504,186 |
|
Nov 21, 2025
|
612.70 | 613.55 | 584.65 | 590.40 | 590.40 | 530,057 |
|
Nov 20, 2025
|
614.80 | 621.90 | 606.80 | 612.95 | 612.95 | 430,505 |
|
Nov 19, 2025
|
630.10 | 638.95 | 612.15 | 616.35 | 616.35 | 548,743 |
|
Nov 18, 2025
|
646.95 | 647.30 | 625.00 | 632.55 | 632.55 | 407,823 |
|
Nov 17, 2025
|
655.95 | 656.95 | 645.30 | 647.50 | 647.50 | 353,291 |
|
Nov 14, 2025
|
645.00 | 674.00 | 637.65 | 659.70 | 659.70 | 992,066 |
|
Nov 13, 2025
|
680.00 | 682.75 | 645.00 | 647.50 | 647.50 | 1,251,512 |
|
Nov 12, 2025
|
705.00 | 721.00 | 669.00 | 680.50 | 680.50 | 1,930,986 |
|
Nov 11, 2025
|
677.00 | 705.00 | 645.20 | 699.30 | 699.30 | 4,526,913 |
|
Nov 10, 2025
|
657.90 | 680.90 | 652.10 | 675.20 | 675.20 | 868,654 |
|
Nov 7, 2025
|
664.35 | 664.35 | 649.00 | 657.10 | 657.10 | 339,144 |
|
Nov 6, 2025
|
664.00 | 677.15 | 661.45 | 664.85 | 664.85 | 582,125 |
|
Nov 4, 2025
|
664.95 | 671.90 | 657.45 | 662.90 | 662.90 | 351,670 |
|
Nov 3, 2025
|
643.00 | 669.00 | 640.55 | 665.20 | 665.20 | 573,588 |
