BSE - Delayed Quote
INR
Coforge Limited (COFORGE.BO)
2,095.30
+45.30
(+2.21%)
At close: 3:54:25 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
2,069.15
2,111.20
2,053.85
2,095.30
2,095.30
339,247
Oct 30, 2026
1,976.00
2,061.90
1,972.05
2,050.00
2,050.00
274,314
Oct 29, 2026
1,975.00
1,977.00
1,939.00
1,960.00
1,960.00
50,736
Oct 28, 2026
1,946.60
1,976.80
1,904.00
1,960.00
1,960.00
145,447
Oct 27, 2026
1,980.40
2,008.70
1,953.45
1,996.00
1,996.00
243,206
Oct 26, 2026
1,847.70
1,996.50
1,814.35
1,992.00
1,992.00
193,828
Oct 23, 2026
1,918.90
1,991.10
1,889.85
1,900.00
1,900.00
172,203
Oct 22, 2026
1,954.00
1,986.75
1,901.45
1,914.00
1,914.00
153,232
Oct 21, 2026
1,940.25
1,968.60
1,931.25
1,954.00
1,954.00
72,544
Oct 19, 2026
1,953.85
1,965.00
1,916.55
1,919.10
1,919.10
55,297
Oct 16, 2026
1,944.75
1,950.00
1,903.00
1,950.00
1,950.00
80,800
Oct 15, 2026
1,948.00
1,972.35
1,925.80
1,932.70
1,932.70
149,060
Oct 14, 2026
1,936.00
1,965.30
1,917.00
1,929.00
1,929.00
86,562
Oct 13, 2026
1,865.95
1,942.00
1,854.20
1,925.95
1,925.95
176,164
Oct 12, 2026
1,877.55
1,884.80
1,836.80
1,843.65
1,843.65
63,519
Oct 9, 2026
1,830.25
1,883.00
1,830.25
1,868.00
1,868.00
260,112
Oct 8, 2026
1,824.05
1,870.60
1,804.20
1,817.00
1,817.00
114,660
Oct 7, 2026
1,844.50
1,858.55
1,822.30
1,830.00
1,830.00
23,697
Oct 6, 2026
1,861.85
1,866.85
1,817.60
1,841.75
1,841.75
109,925
Oct 5, 2026
1,835.05
1,888.00
1,795.30
1,843.25
1,843.25
154,149
Oct 1, 2026
1,758.00
1,830.85
1,758.00
1,825.20
1,825.20
152,311
Sep 30, 2026
1,755.00
1,824.55
1,750.45
1,752.00
1,752.00
117,140
Sep 29, 2026
1,780.00
1,812.95
1,721.00
1,721.00
1,721.00
60,864
Sep 28, 2026
1,785.00
1,785.00
1,768.00
1,773.00
1,773.00
61,057
Sep 25, 2026
1,786.00
1,790.40
1,767.60
1,790.00
1,790.00
51,822
Sep 24, 2026
1,769.90
1,802.90
1,757.95
1,788.00
1,788.00
57,432
Sep 23, 2026
1,803.70
1,815.45
1,775.55
1,781.00
1,781.00
91,266
Sep 22, 2026
1,813.00
1,818.80
1,785.00
1,803.60
1,803.60
35,166
Sep 21, 2026
1,814.80
1,818.25
1,791.20
1,812.95
1,812.95
95,318
Sep 18, 2026
1,791.30
1,793.05
1,755.15
1,760.00
1,760.00
75,351
Sep 17, 2026
1,769.70
1,796.00
1,760.95
1,789.20
1,789.20
36,821
Sep 16, 2026
1,776.80
1,784.50
1,716.75
1,760.95
1,760.95
215,242
Sep 15, 2026
1,884.00
1,892.65
1,765.25
1,774.00
1,774.00
336,063
Sep 11, 2026
1,800.00
1,858.00
1,800.00
1,847.40
1,847.40
130,493
Sep 10, 2026
1,836.20
1,877.95
1,819.70
1,843.00
1,843.00
115,595
Sep 9, 2026
1,821.00
1,878.75
1,780.10
1,846.90
1,846.90
443,454
Sep 8, 2026
1,934.45
1,953.05
1,914.40
1,949.10
1,949.10
59,439
Sep 7, 2026
1,962.00
1,962.00
1,920.50
1,934.00
1,934.00
175,826
Sep 4, 2026
1,995.00
1,995.00
1,964.50
1,967.45
1,967.45
37,667
Sep 3, 2026
1,979.55
1,979.55
1,922.10
1,963.70
1,963.70
60,990
Sep 2, 2026
1,979.75
1,979.75
1,943.00
1,960.15
1,960.15
71,245
Sep 1, 2026
1,988.65
1,994.35
1,961.50
1,983.00
1,983.00
81,037
Aug 31, 2026
2,020.95
2,021.95
1,971.25
1,988.95
1,988.95
371,633
Aug 28, 2026
1,918.85
2,016.00
1,914.00
2,012.00
2,012.00
313,065
Aug 27, 2026
1,882.30
1,909.00
1,882.00
1,900.00
1,900.00
367,727
Aug 26, 2026
1,905.85
1,937.00
1,880.00
1,880.00
1,880.00
56,741
Aug 25, 2026
1,894.70
1,899.30
1,870.20
1,890.00
1,890.00
104,977
Aug 24, 2026
1,897.95
1,900.00
1,870.00
1,871.30
1,871.30
36,493
Aug 21, 2026
1,889.40
1,890.00
1,851.00
1,888.00
1,888.00
204,646
Aug 20, 2026
1,830.00
1,888.70
1,826.35
1,880.00
1,880.00
424,515
Aug 19, 2026
1,794.95
1,822.00
1,786.85
1,815.00
1,815.00
175,460
Aug 18, 2026
1,800.95
1,800.95
1,760.50
1,769.40
1,769.40
299,459
Aug 17, 2026
1,804.00
1,817.55
1,800.20
1,801.10
1,801.10
104,850
Aug 14, 2026
1,833.80
1,835.45
1,805.00
1,820.00
1,820.00
159,437
Aug 13, 2026
1,805.00
1,829.45
1,790.00
1,825.00
1,825.00
57,391
Aug 12, 2026
1,824.45
1,824.45
1,780.00
1,797.60
1,797.60
126,754
Aug 11, 2026
1,822.25
1,835.15
1,810.25
1,819.00
1,819.00
54,555
Aug 10, 2026
1,789.10
1,822.65
1,789.00
1,800.00
1,800.00
83,246
Aug 7, 2026
1,766.90
1,808.75
1,765.45
1,775.00
1,775.00
115,596
Aug 6, 2026
1,794.85
1,810.05
1,759.40
1,779.80
1,779.80
62,268
Aug 5, 2026
1,746.90
1,788.90
1,745.40
1,760.00
1,760.00
93,633
Aug 4, 2026
1,771.95
1,772.00
1,735.00
1,745.00
1,745.00
46,385
Aug 3, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
1,751.85
1,771.00
1,720.00
1,766.05
1,766.05
74,441
Jul 31, 2026
1,719.80
1,738.80
1,683.00
1,720.75
1,716.75
152,030
Jul 30, 2026
1,684.30
1,763.70
1,684.30
1,746.05
1,741.99
716,954
Jul 29, 2026
1,724.80
1,764.35
1,705.50
1,716.65
1,712.66
744,580
Jul 28, 2026
1,565.05
1,692.00
1,565.05
1,685.55
1,681.63
1,427,401
Jul 27, 2026
1,497.60
1,537.95
1,489.60
1,528.45
1,524.90
149,726
Jul 24, 2026
1,431.20
1,488.00
1,431.20
1,484.70
1,481.25
680,490
Jul 23, 2026
1,465.40
1,472.70
1,434.90
1,439.90
1,436.55
67,204
Jul 22, 2026
1,495.50
1,496.10
1,468.05
1,471.75
1,468.33
32,033
Jul 21, 2026
1,503.95
1,531.95
1,491.05
1,493.75
1,490.28
113,894
Jul 20, 2026
1,511.45
1,530.35
1,490.20
1,507.65
1,504.15
97,708
Jul 17, 2026
1,543.00
1,560.10
1,495.00
1,506.70
1,503.20
201,903
Jul 16, 2026
1,539.95
1,557.00
1,527.20
1,532.85
1,529.29
59,125
Jul 15, 2026
1,529.50
1,559.00
1,503.65
1,532.50
1,528.94
131,135
Jul 14, 2026
1,541.55
1,568.85
1,530.70
1,533.60
1,530.04
231,094
Jul 13, 2026
1,499.85
1,547.00
1,469.80
1,541.00
1,537.42
191,501
Jul 10, 2026
1,490.40
1,523.30
1,489.15
1,503.50
1,500.01
210,224
Jul 9, 2026
1,450.00
1,478.90
1,427.20
1,468.75
1,465.34
275,894
Jul 8, 2026
1,521.55
1,521.55
1,433.55
1,446.10
1,442.74
217,995
Jul 7, 2026
1,489.40
1,523.00
1,485.00
1,517.45
1,513.92
626,766
Jul 6, 2026
1,465.10
1,490.00
1,463.65
1,481.35
1,477.91
72,974
Jul 3, 2026
1,452.80
1,492.00
1,450.45
1,463.70
1,460.30
280,474
Jul 2, 2026
1,381.45
1,457.15
1,381.45
1,442.15
1,438.80
358,572
Jul 1, 2026
1,468.40
1,471.75
1,362.00
1,372.00
1,368.81
274,506
Jun 30, 2026
1,499.85
1,500.85
1,458.15
1,466.90
1,463.49
132,560
Jun 29, 2026
1,493.05
1,523.30
1,483.00
1,491.70
1,488.23
341,885
Jun 25, 2026
1,510.05
1,521.50
1,486.05
1,493.05
1,489.58
327,613
Jun 24, 2026
1,483.20
1,504.50
1,477.00
1,498.20
1,494.72
978,867
Jun 23, 2026
1,483.80
1,491.40
1,470.40
1,481.05
1,477.61
1,232,810
Jun 22, 2026
1,471.15
1,505.00
1,471.15
1,483.85
1,480.40
323,336
Jun 19, 2026
1,420.00
1,468.10
1,398.45
1,463.65
1,460.25
255,474
Jun 18, 2026
1,468.00
1,494.00
1,436.55
1,482.40
1,478.95
193,516
Jun 17, 2026
1,499.80
1,499.80
1,454.00
1,465.40
1,461.99
263,172
Jun 16, 2026
1,420.00
1,468.45
1,405.80
1,464.55
1,461.15
274,360
Jun 15, 2026
1,400.00
1,415.00
1,378.70
1,402.80
1,399.54
105,747
Jun 12, 2026
1,414.10
1,414.10
1,364.00
1,367.20
1,364.02
113,502
Jun 11, 2026
1,393.75
1,409.80
1,357.10
1,392.35
1,389.11
71,090
Jun 10, 2026
1,412.75
1,434.10
1,399.00
1,401.85
1,398.59
112,546
Jun 9, 2026
1,431.40
1,437.85
1,393.55
1,412.50
1,409.22
146,572
Jun 8, 2026
1,413.95
1,447.25
1,405.50
1,421.35
1,418.05
152,566
Jun 5, 2026
1,464.00
1,473.85
1,426.00
1,435.25
1,431.91
122,638
Jun 4, 2026
1,416.10
1,443.00
1,391.00
1,436.40
1,433.06
125,052
Jun 3, 2026
1,494.95
1,494.95
1,416.90
1,420.05
1,416.75
182,985
Jun 2, 2026
1,477.80
1,554.00
1,462.00
1,517.65
1,514.12
524,582
Jun 1, 2026
1,432.05
1,497.90
1,432.05
1,461.15
1,457.75
538,534
May 29, 2026
1,402.50
1,448.95
1,402.50
1,422.00
1,418.69
156,658
May 27, 2026
1,424.00
1,432.20
1,381.65
1,386.90
1,383.68
122,190
May 26, 2026
1,400.95
1,428.35
1,395.40
1,423.70
1,420.39
67,124
May 25, 2026
1,404.25
1,414.85
1,376.40
1,397.70
1,394.45
83,189
May 22, 2026
1,384.45
1,401.85
1,369.30
1,384.95
1,381.73
241,743
May 21, 2026
1,410.00
1,423.05
1,366.00
1,376.90
1,373.70
138,002
May 20, 2026
1,412.60
1,444.40
1,394.15
1,400.65
1,397.39
195,724
May 19, 2026
1,366.00
1,446.70
1,362.00
1,411.80
1,408.52
606,685
May 18, 2026
1,280.00
1,352.00
1,273.60
1,348.45
1,345.32
338,221
May 15, 2026
1,284.85
1,313.40
1,275.05
1,283.50
1,280.52
90,577
May 14, 2026
1,300.20
1,305.00
1,250.00
1,273.75
1,270.79
251,545
May 13, 2026
1,320.00
1,327.60
1,291.00
1,297.65
1,294.63
166,382
May 12, 2026
1,384.75
1,384.75
1,317.00
1,320.45
1,317.38
181,003
May 11, 2026
1,370.10
1,387.80
1,359.05
1,374.80
1,371.60
344,996
May 8, 2026
1,279.90
1,373.40
1,275.05
1,368.35
1,365.17
582,564
May 7, 2026
1,297.35
1,312.40
1,277.50
1,284.95
1,281.96
387,884
May 6, 2026
1,263.80
1,294.95
1,246.50
1,280.70
1,277.72
1,549,539
May 5, 2026
1,161.35
1,180.95
1,148.00
1,168.30
1,165.58
113,089
May 4, 2026
1,200.10
1,210.00
1,147.50
1,152.00
1,149.32
131,169
Apr 30, 2026
1,202.00
1,206.50
1,178.70
1,195.95
1,193.17
40,252
Apr 29, 2026
1,207.00
1,229.50
1,200.10
1,203.10
1,200.30
40,660
Apr 28, 2026
1,202.40
1,213.40
1,192.05
1,199.65
1,196.86
95,794
Apr 27, 2026
1,153.20
1,205.30
1,153.20
1,202.70
1,199.90
82,415
Apr 24, 2026
1,218.75
1,218.75
1,136.65
1,149.90
1,147.23
171,661
Apr 23, 2026
1,235.50
1,243.40
1,216.00
1,220.45
1,217.61
124,596
Apr 22, 2026
1,274.95
1,274.95
1,208.45
1,235.95
1,233.08
284,558
Apr 21, 2026
1,288.65
1,303.40
1,280.00
1,292.95
1,289.94
45,396
Apr 20, 2026
1,320.00
1,320.00
1,280.00
1,287.40
1,284.41
65,393
Apr 17, 2026
1,320.20
1,328.70
1,292.90
1,316.70
1,313.64
91,559
Apr 16, 2026
1,297.00
1,334.85
1,292.25
1,312.65
1,309.60
179,646
Apr 15, 2026
1,251.15
1,287.00
1,247.90
1,282.30
1,279.32
220,241
Apr 13, 2026
1,217.40
1,238.50
1,200.00
1,231.40
1,228.54
95,859
Apr 10, 2026
1,278.65
1,278.65
1,213.00
1,224.05
1,221.20
195,142
Apr 9, 2026
1,276.80
1,280.00
1,238.50
1,264.25
1,261.31
177,118
Apr 8, 2026
1,283.50
1,283.50
1,226.15
1,270.15
1,267.20
797,648
Apr 7, 2026
1,219.65
1,244.40
1,201.30
1,230.70
1,227.84
389,989
Apr 6, 2026
1,213.55
1,228.60
1,200.00
1,219.95
1,217.11
432,570
Apr 2, 2026
1,139.45
1,235.00
1,130.35
1,213.55
1,210.73
633,163
Apr 1, 2026
1,164.75
1,187.35
1,146.00
1,153.80
1,151.12
113,246
Mar 30, 2026
1,134.85
1,138.15
1,110.20
1,114.65
1,112.06
74,477
Mar 27, 2026
1,169.60
1,181.00
1,140.50
1,144.55
1,141.89
162,357
Mar 25, 2026
1,138.60
1,165.70
1,110.80
1,162.95
1,160.25
133,579
Mar 24, 2026
1,129.15
1,129.15
1,083.90
1,109.80
1,107.22
432,926
Mar 23, 2026
1,073.05
1,107.90
1,065.10
1,100.45
1,097.89
428,348
Mar 20, 2026
1,123.20
1,130.65
1,077.05
1,089.45
1,086.92
126,638
Mar 19, 2026
1,102.25
1,121.00
1,087.05
1,092.25
1,089.71
109,584
Mar 18, 2026
1,090.90
1,148.00
1,081.50
1,132.00
1,129.37
254,521
Mar 17, 2026
1,085.35
1,085.95
1,008.50
1,073.85
1,071.35
395,631
Mar 16, 2026
1,086.50
1,101.55
1,070.80
1,080.85
1,078.34
108,380
Mar 13, 2026
1,100.00
1,100.00
1,073.00
1,089.80
1,087.27
106,628
Mar 12, 2026
1,108.30
1,127.50
1,077.60
1,107.95
1,105.37
145,234
Mar 11, 2026
1,142.85
1,159.55
1,105.00
1,108.80
1,106.22
151,104
Mar 10, 2026
1,188.85
1,188.85
1,137.00
1,139.40
1,136.75
124,280
Mar 9, 2026
1,139.90
1,174.50
1,118.30
1,168.75
1,166.03
90,774
Mar 6, 2026
1,150.05
1,181.15
1,148.70
1,162.30
1,159.60
85,451
Mar 5, 2026
1,181.25
1,189.10
1,138.00
1,152.55
1,149.87
214,651
Mar 4, 2026
1,131.05
1,175.90
1,131.05
1,169.80
1,167.08
241,721
Mar 2, 2026
1,120.85
1,196.65
1,120.85
1,163.40
1,160.70
196,005
Feb 27, 2026
1,211.25
1,234.90
1,183.30
1,186.35
1,183.59
139,762
Feb 26, 2026
1,222.20
1,239.60
1,197.25
1,199.90
1,197.11
166,732
Feb 25, 2026
1,225.10
1,266.60
1,210.00
1,213.75
1,210.93
279,970
Feb 24, 2026
1,288.00
1,288.00
1,199.45
1,207.65
1,204.84
332,948
Feb 23, 2026
1,344.95
1,344.95
1,278.00
1,288.05
1,285.06
143,750
Feb 20, 2026
1,349.35
1,373.25
1,320.00
1,339.70
1,336.59
115,823
Feb 19, 2026
1,411.15
1,418.05
1,354.85
1,360.55
1,357.39
298,538
Feb 18, 2026
1,382.35
1,385.55
1,339.00
1,372.80
1,369.61
365,076
Feb 17, 2026
1,393.45
1,432.85
1,370.30
1,378.95
1,375.74
131,006
Feb 16, 2026
1,352.40
1,398.95
1,335.60
1,392.95
1,389.71
117,499
Feb 13, 2026
1,349.85
1,392.15
1,334.30
1,362.55
1,359.38
314,453
Feb 12, 2026
1,501.00
1,501.05
1,412.15
1,421.05
1,417.75
175,457
Feb 11, 2026
1,560.00
1,560.05
1,513.20
1,519.50
1,515.97
49,241
Feb 10, 2026
1,553.25
1,577.90
1,541.40
1,549.95
1,546.35
64,114
Feb 9, 2026
1,551.00
1,570.15
1,538.00
1,549.70
1,546.10
94,809
Feb 6, 2026
1,595.10
1,600.10
1,532.00
1,545.80
1,542.21
81,548
Feb 5, 2026
1,594.05
1,619.95
1,585.00
1,600.15
1,596.43
46,882
Feb 4, 2026
1,668.85
1,668.85
1,564.90
1,614.10
1,610.35
123,715
Feb 3, 2026
1,744.90
1,756.00
1,703.65
1,710.85
1,706.87
71,861
Feb 2, 2026
1,646.95
1,675.75
1,638.90
1,669.50
1,665.62
21,223
Jan 30, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
1,649.95
1,668.75
1,644.60
1,652.50
1,648.66
24,593
Jan 29, 2026
1,690.00
1,694.55
1,660.05
1,677.10
1,669.21
29,662
Jan 28, 2026
1,688.30
1,696.00
1,670.40
1,694.20
1,686.23
46,004
Jan 27, 2026
1,640.90
1,684.40
1,633.60
1,665.60
1,657.76
34,177
Jan 23, 2026
1,663.90
1,706.65
1,630.00
1,636.00
1,628.30
266,208
Jan 22, 2026
1,670.85
1,740.00
1,670.85
1,687.35
1,679.41
52,809
Jan 21, 2026
1,685.10
1,691.25
1,593.95
1,668.10
1,660.25
113,786
Jan 20, 2026
1,733.95
1,733.95
1,687.00
1,691.95
1,683.99
19,596
Jan 19, 2026
1,740.00
1,742.25
1,717.00
1,727.15
1,719.03
24,514
Jan 16, 2026
1,691.35
1,735.70
1,691.35
1,732.20
1,724.05
467,714
Jan 15, 2026
1,681.70
1,681.70
1,681.70
1,681.70
1,673.79
-
Jan 14, 2026
1,706.45
1,730.15
1,674.30
1,681.70
1,673.79
117,719
Jan 13, 2026
1,701.15
1,716.30
1,683.55
1,708.35
1,700.31
238,533
Jan 12, 2026
1,685.05
1,701.90
1,669.55
1,697.40
1,689.42
28,608
Jan 9, 2026
1,647.40
1,684.35
1,647.40
1,681.20
1,673.29
96,963
Jan 8, 2026
1,702.00
1,708.15
1,644.30
1,647.40
1,639.65
25,938
Jan 7, 2026
1,665.85
1,703.90
1,651.00
1,701.00
1,693.00
120,534
Jan 6, 2026
1,657.40
1,661.95
1,634.00
1,657.50
1,649.70
68,543
Jan 5, 2026
1,661.75
1,661.75
1,628.80
1,642.05
1,634.33
144,880
Jan 2, 2026
1,660.05
1,660.05
1,628.70
1,651.40
1,643.63
62,320
Jan 1, 2026
1,665.70
1,672.45
1,651.50
1,654.30
1,646.52
207,609
Dec 31, 2025
1,661.40
1,676.70
1,646.45
1,662.55
1,654.73
96,771
Dec 30, 2025
1,683.45
1,686.50
1,633.15
1,658.85
1,651.05
108,872
Dec 29, 2025
1,702.00
1,715.00
1,638.00
1,682.45
1,674.54
347,460
Dec 26, 2025
1,736.95
1,745.20
1,658.70
1,673.25
1,665.38
103,831
Dec 24, 2025
1,780.20
1,780.25
1,732.50
1,737.45
1,729.28
82,367
Dec 23, 2025
1,850.00
1,864.05
1,739.05
1,778.80
1,770.43
112,678
Dec 22, 2025
1,855.55
1,881.90
1,847.15
1,868.15
1,859.36
14,611
Dec 19, 2025
1,870.00
1,875.60
1,836.00
1,845.05
1,836.37
185,739
Dec 18, 2025
1,846.00
1,870.00
1,828.50
1,855.00
1,846.27
22,523
Dec 17, 2025
1,862.60
1,887.55
1,840.55
1,845.25
1,836.57
22,659
Dec 16, 2025
1,870.35
1,870.35
1,842.00
1,862.55
1,853.79
34,699
Dec 15, 2025
1,865.40
1,875.00
1,836.60
1,870.40
1,861.60
17,400
Dec 12, 2025
1,850.20
1,854.00
1,825.00
1,850.90
1,842.19
86,896
Dec 11, 2025
1,828.05
1,866.80
1,824.65
1,841.60
1,832.94
30,801
Dec 10, 2025
1,890.65
1,890.65
1,815.65
1,819.00
1,810.44
52,133
Dec 9, 2025
1,942.00
1,942.00
1,855.90
1,873.40
1,864.59
86,169
Dec 8, 2025
1,986.95
1,988.90
1,933.00
1,951.80
1,942.62
31,861
Dec 5, 2025
1,967.50
1,988.00
1,956.75
1,977.10
1,967.80
48,269
Dec 4, 2025
1,927.35
1,985.50
1,920.00
1,967.45
1,958.19
77,642
Dec 3, 2025
1,925.00
1,933.15
1,895.45
1,912.45
1,903.45
28,730
Dec 2, 2025
1,909.95
1,926.10
1,902.70
1,913.65
1,904.65
20,357
Dec 1, 2025
1,918.05
1,935.00
1,898.05
1,903.55
1,894.60
35,664
Nov 28, 2025
1,917.00
1,932.50
1,900.35
1,908.55
1,899.57
49,458
Nov 27, 2025
1,879.95
1,916.05
1,872.20
1,910.25
1,901.26
35,260
Nov 26, 2025
1,840.00
1,872.00
1,829.70
1,870.80
1,862.00
60,129
Nov 25, 2025
1,824.55
1,834.00
1,794.05
1,831.70
1,823.08
14,914
Nov 24, 2025
1,804.70
1,835.00
1,800.10
1,808.10
1,799.59
51,579
Nov 21, 2025
1,836.20
1,848.40
1,791.50
1,796.25
1,787.80
80,236
Nov 20, 2025
1,879.00
1,883.80
1,841.05
1,846.30
1,837.61
67,513
Nov 19, 2025
1,776.00
1,866.00
1,776.00
1,857.80
1,849.06
53,852
Nov 18, 2025
1,795.00
1,795.00
1,774.10
1,782.50
1,774.11
11,618
Nov 17, 2025
1,801.50
1,815.00
1,793.50
1,800.75
1,792.28
19,520
Nov 14, 2025
1,796.10
1,804.35
1,756.45
1,799.70
1,791.23
90,603
Nov 13, 2025
1,825.35
1,829.00
1,798.60
1,810.90
1,802.38
25,803
Nov 12, 2025
1,800.15
1,832.00
1,800.15
1,828.35
1,819.75
134,129
Nov 11, 2025
1,750.20
1,799.80
1,750.20
1,796.95
1,788.50
51,436
Nov 10, 2025
1,749.70
1,772.00
1,722.70
1,757.65
1,749.38
38,730
Nov 7, 2025
1,753.00
1,753.00
1,714.65
1,740.00
1,731.81
12,353
Nov 6, 2025
1,749.20
1,777.05
1,749.20
1,763.55
1,755.25
23,932
Nov 4, 2025
1,786.25
1,793.00
1,760.30
1,767.55
1,759.24
30,324
Nov 3, 2025
1,786.45
1,798.00
1,758.65
1,796.00
1,787.55
38,127
