NSE - Delayed Quote
INR
Coforge Limited (COFORGE.NS)
2,099.00
+54.00
(+2.64%)
At close: 3:29:34 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
2,065.00
2,112.20
2,053.30
2,099.00
2,099.00
3,609,917
Oct 30, 2026
1,972.00
2,061.80
1,972.00
2,045.00
2,045.00
6,125,295
Oct 29, 2026
1,975.00
1,978.50
1,939.00
1,962.00
1,962.00
1,564,321
Oct 28, 2026
1,939.00
1,977.80
1,903.80
1,961.90
1,961.90
2,200,011
Oct 27, 2026
1,979.00
2,008.80
1,953.00
1,997.00
1,997.00
3,797,861
Oct 26, 2026
1,844.20
1,997.60
1,812.20
1,993.00
1,993.00
4,823,894
Oct 23, 2026
1,925.00
1,992.40
1,890.00
1,900.50
1,900.50
3,541,636
Oct 22, 2026
1,955.00
1,986.60
1,900.30
1,908.80
1,908.80
3,515,729
Oct 21, 2026
1,937.60
1,969.00
1,931.10
1,951.00
1,951.00
2,042,275
Oct 19, 2026
1,951.00
1,964.70
1,916.40
1,925.00
1,925.00
1,309,638
Oct 16, 2026
1,942.00
1,951.90
1,900.60
1,951.90
1,951.90
2,071,569
Oct 15, 2026
1,948.20
1,970.00
1,924.70
1,934.30
1,934.30
2,618,693
Oct 14, 2026
1,940.00
1,964.90
1,917.70
1,928.00
1,928.00
2,743,437
Oct 13, 2026
1,866.10
1,943.50
1,852.20
1,929.00
1,929.00
3,817,796
Oct 12, 2026
1,880.00
1,884.90
1,837.20
1,846.60
1,846.60
1,259,800
Oct 9, 2026
1,839.30
1,884.10
1,839.00
1,867.90
1,867.90
2,303,224
Oct 8, 2026
1,826.00
1,870.60
1,804.50
1,814.30
1,814.30
1,849,205
Oct 7, 2026
1,843.00
1,857.90
1,822.20
1,822.20
1,822.20
1,016,382
Oct 6, 2026
1,859.00
1,868.00
1,816.60
1,849.70
1,849.70
1,921,707
Oct 5, 2026
1,842.30
1,888.00
1,793.80
1,852.00
1,852.00
3,693,526
Oct 1, 2026
1,764.80
1,831.00
1,763.60
1,826.00
1,826.00
3,419,070
Sep 30, 2026
1,757.60
1,824.40
1,749.10
1,749.10
1,749.10
3,113,656
Sep 29, 2026
1,784.00
1,813.80
1,722.00
1,722.00
1,722.00
1,932,111
Sep 28, 2026
1,786.00
1,786.00
1,767.50
1,773.00
1,773.00
1,102,782
Sep 25, 2026
1,786.90
1,793.60
1,767.10
1,784.00
1,784.00
803,153
Sep 24, 2026
1,762.00
1,803.40
1,758.10
1,785.90
1,785.90
1,123,720
Sep 23, 2026
1,812.00
1,817.40
1,774.10
1,782.40
1,782.40
1,473,720
Sep 22, 2026
1,814.00
1,818.00
1,784.40
1,803.00
1,803.00
1,220,431
Sep 21, 2026
1,809.00
1,819.40
1,791.00
1,814.00
1,814.00
1,932,416
Sep 18, 2026
1,793.00
1,841.00
1,754.20
1,841.00
1,841.00
2,489,460
Sep 17, 2026
1,766.80
1,797.40
1,759.40
1,793.00
1,793.00
1,305,465
Sep 16, 2026
1,775.00
1,784.40
1,717.00
1,766.70
1,766.70
3,593,943
Sep 15, 2026
1,887.30
1,893.60
1,765.60
1,775.50
1,775.50
4,583,784
Sep 11, 2026
1,807.30
1,858.60
1,807.30
1,846.50
1,846.50
2,687,329
Sep 10, 2026
1,842.00
1,878.00
1,821.00
1,833.10
1,833.10
2,691,550
Sep 9, 2026
1,815.50
1,877.60
1,780.70
1,845.00
1,845.00
10,837,239
Sep 8, 2026
1,935.00
1,954.40
1,914.10
1,950.00
1,950.00
1,594,561
Sep 7, 2026
1,958.00
1,958.60
1,920.40
1,935.00
1,935.00
1,187,703
Sep 4, 2026
1,982.00
1,992.90
1,962.40
1,972.80
1,972.80
1,108,102
Sep 3, 2026
1,975.00
1,975.00
1,921.80
1,971.80
1,971.80
1,898,378
Sep 2, 2026
1,970.00
1,975.00
1,942.00
1,965.70
1,965.70
1,665,060
Sep 1, 2026
1,985.30
1,994.20
1,961.20
1,988.90
1,988.90
2,055,771
Aug 31, 2026
2,015.00
2,021.20
1,971.60
1,985.30
1,985.30
2,163,402
Aug 28, 2026
1,915.00
2,016.50
1,911.00
2,014.60
2,014.60
5,516,587
Aug 27, 2026
1,884.90
1,909.10
1,881.00
1,901.80
1,901.80
1,759,661
Aug 26, 2026
1,903.60
1,937.10
1,878.60
1,880.00
1,880.00
1,622,085
Aug 25, 2026
1,885.30
1,899.90
1,870.00
1,892.80
1,892.80
1,288,356
Aug 24, 2026
1,891.70
1,900.80
1,869.60
1,873.00
1,873.00
1,507,935
Aug 21, 2026
1,890.00
1,891.70
1,851.00
1,891.70
1,891.70
1,990,336
Aug 20, 2026
1,835.00
1,888.50
1,826.50
1,882.00
1,882.00
4,002,215
Aug 19, 2026
1,790.00
1,818.00
1,785.40
1,813.10
1,813.10
2,592,917
Aug 18, 2026
1,795.00
1,795.00
1,762.20
1,773.00
1,773.00
1,572,547
Aug 17, 2026
1,811.50
1,821.00
1,799.60
1,806.00
1,806.00
1,054,940
Aug 14, 2026
1,830.00
1,836.40
1,804.20
1,812.00
1,812.00
1,580,043
Aug 13, 2026
1,800.50
1,829.90
1,788.00
1,829.00
1,829.00
1,878,214
Aug 12, 2026
1,819.00
1,819.10
1,780.40
1,801.50
1,801.50
1,592,301
Aug 11, 2026
1,820.00
1,836.00
1,809.80
1,819.00
1,819.00
1,694,152
Aug 10, 2026
1,783.10
1,822.60
1,783.10
1,810.00
1,810.00
2,623,273
Aug 7, 2026
1,772.80
1,809.00
1,765.50
1,776.00
1,776.00
2,666,057
Aug 6, 2026
1,813.90
1,813.90
1,757.90
1,772.80
1,772.80
1,606,627
Aug 5, 2026
1,745.10
1,788.00
1,745.10
1,777.00
1,777.00
2,308,375
Aug 4, 2026
1,772.00
1,774.80
1,733.20
1,749.90
1,749.90
1,189,895
Aug 3, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
1,739.00
1,771.00
1,719.00
1,768.00
1,768.00
2,365,023
Jul 31, 2026
1,710.00
1,738.80
1,681.70
1,721.00
1,717.00
3,381,070
Jul 30, 2026
1,701.70
1,764.30
1,701.70
1,746.90
1,742.84
5,650,262
Jul 29, 2026
1,720.00
1,764.90
1,705.20
1,714.90
1,710.91
8,196,676
Jul 28, 2026
1,570.00
1,692.80
1,567.30
1,686.00
1,682.08
15,625,771
Jul 27, 2026
1,495.50
1,538.20
1,489.40
1,528.40
1,524.85
3,779,933
Jul 24, 2026
1,430.00
1,489.00
1,430.00
1,484.70
1,481.25
3,441,351
Jul 23, 2026
1,472.00
1,473.20
1,434.10
1,439.90
1,436.55
1,075,336
Jul 22, 2026
1,494.00
1,496.30
1,468.00
1,471.40
1,467.98
1,016,082
Jul 21, 2026
1,507.00
1,531.80
1,491.00
1,494.00
1,490.53
1,450,155
Jul 20, 2026
1,504.80
1,530.00
1,491.00
1,507.40
1,503.90
1,208,116
Jul 17, 2026
1,549.70
1,560.60
1,495.20
1,508.40
1,504.89
2,927,353
Jul 16, 2026
1,536.10
1,557.40
1,527.30
1,530.70
1,527.14
1,803,970
Jul 15, 2026
1,520.00
1,559.20
1,504.00
1,533.20
1,529.64
2,948,151
Jul 14, 2026
1,545.00
1,569.00
1,530.70
1,534.50
1,530.93
2,837,341
Jul 13, 2026
1,494.10
1,547.90
1,470.00
1,540.90
1,537.32
5,132,000
Jul 10, 2026
1,495.80
1,523.00
1,490.00
1,503.80
1,500.30
2,750,522
Jul 9, 2026
1,450.00
1,479.20
1,427.80
1,468.60
1,465.19
1,647,511
Jul 8, 2026
1,517.00
1,517.00
1,433.00
1,445.90
1,442.54
2,843,349
Jul 7, 2026
1,482.00
1,522.90
1,481.90
1,516.20
1,512.68
3,465,445
Jul 6, 2026
1,466.90
1,491.00
1,461.70
1,481.90
1,478.46
1,513,526
Jul 3, 2026
1,460.40
1,492.80
1,451.10
1,464.00
1,460.60
4,053,069
Jul 2, 2026
1,395.00
1,457.90
1,390.10
1,441.90
1,438.55
5,761,491
Jul 1, 2026
1,470.30
1,474.50
1,362.20
1,370.70
1,367.51
4,675,747
Jun 30, 2026
1,496.90
1,502.90
1,457.70
1,465.70
1,462.29
4,539,593
Jun 29, 2026
1,493.40
1,523.60
1,482.50
1,491.40
1,487.93
6,361,979
Jun 25, 2026
1,512.00
1,521.70
1,485.40
1,492.90
1,489.43
2,997,232
Jun 24, 2026
1,478.10
1,504.50
1,478.10
1,497.90
1,494.42
2,312,701
Jun 23, 2026
1,480.40
1,491.40
1,470.30
1,481.20
1,477.76
2,646,004
Jun 22, 2026
1,475.00
1,505.00
1,474.50
1,483.90
1,480.45
3,965,449
Jun 19, 2026
1,403.70
1,468.80
1,397.80
1,463.30
1,459.90
8,297,808
Jun 18, 2026
1,458.90
1,494.40
1,436.00
1,483.00
1,479.55
4,808,752
Jun 17, 2026
1,494.50
1,497.80
1,453.30
1,465.70
1,462.29
4,831,921
Jun 16, 2026
1,419.90
1,468.40
1,405.10
1,464.80
1,461.40
4,085,487
Jun 15, 2026
1,399.00
1,415.00
1,378.00
1,402.50
1,399.24
2,234,241
Jun 12, 2026
1,410.00
1,410.40
1,364.00
1,367.20
1,364.02
2,484,998
Jun 11, 2026
1,387.20
1,409.20
1,356.20
1,393.80
1,390.56
1,646,487
Jun 10, 2026
1,414.90
1,434.60
1,398.30
1,402.70
1,399.44
1,190,652
Jun 9, 2026
1,439.90
1,439.90
1,393.50
1,412.00
1,408.72
1,845,056
Jun 8, 2026
1,410.00
1,447.00
1,403.00
1,421.10
1,417.80
2,143,995
Jun 5, 2026
1,453.70
1,473.30
1,424.60
1,435.50
1,432.16
2,525,034
Jun 4, 2026
1,410.00
1,443.10
1,391.00
1,436.50
1,433.16
2,111,985
Jun 3, 2026
1,490.00
1,490.00
1,417.00
1,420.90
1,417.60
4,844,251
Jun 2, 2026
1,472.20
1,554.00
1,462.00
1,519.50
1,515.97
10,654,328
Jun 1, 2026
1,438.20
1,498.20
1,438.10
1,461.20
1,457.80
5,877,548
May 29, 2026
1,410.00
1,449.80
1,405.50
1,421.80
1,418.50
3,533,060
May 27, 2026
1,425.00
1,433.40
1,382.20
1,388.40
1,385.17
1,709,429
May 26, 2026
1,400.00
1,428.40
1,395.10
1,422.80
1,419.49
1,780,000
May 25, 2026
1,398.00
1,415.20
1,376.60
1,398.00
1,394.75
1,369,562
May 22, 2026
1,378.00
1,401.90
1,369.70
1,387.10
1,383.88
2,494,600
May 21, 2026
1,404.90
1,423.50
1,366.10
1,377.00
1,373.80
2,273,142
May 20, 2026
1,411.00
1,444.40
1,393.60
1,402.30
1,399.04
4,869,095
May 19, 2026
1,365.00
1,447.00
1,360.30
1,412.00
1,408.72
8,133,656
May 18, 2026
1,282.10
1,351.80
1,274.60
1,348.10
1,344.97
4,392,898
May 15, 2026
1,284.50
1,313.40
1,275.20
1,282.10
1,279.12
3,346,591
May 14, 2026
1,305.90
1,305.90
1,249.80
1,274.60
1,271.64
3,004,315
May 13, 2026
1,321.00
1,328.00
1,291.40
1,297.10
1,294.09
2,151,407
May 12, 2026
1,373.40
1,373.40
1,316.90
1,320.40
1,317.33
4,590,660
May 11, 2026
1,375.80
1,387.80
1,359.60
1,375.20
1,372.00
5,641,233
May 8, 2026
1,279.10
1,374.00
1,275.00
1,368.10
1,364.92
9,375,709
May 7, 2026
1,294.90
1,312.60
1,277.70
1,285.30
1,282.31
5,846,100
May 6, 2026
1,261.20
1,295.80
1,246.90
1,280.40
1,277.42
26,656,460
May 5, 2026
1,166.00
1,181.30
1,147.50
1,168.80
1,166.08
1,607,889
May 4, 2026
1,209.80
1,211.20
1,147.10
1,151.60
1,148.92
2,133,159
Apr 30, 2026
1,202.00
1,207.70
1,178.10
1,195.90
1,193.12
1,424,354
Apr 29, 2026
1,206.80
1,229.90
1,200.00
1,204.00
1,201.20
1,174,935
Apr 28, 2026
1,206.00
1,213.80
1,192.00
1,200.90
1,198.11
1,325,561
Apr 27, 2026
1,156.00
1,205.90
1,155.90
1,202.40
1,199.61
1,701,923
Apr 24, 2026
1,211.00
1,214.50
1,136.30
1,150.90
1,148.23
5,331,848
Apr 23, 2026
1,237.50
1,243.10
1,215.80
1,220.60
1,217.76
2,115,050
Apr 22, 2026
1,272.90
1,273.90
1,208.20
1,235.80
1,232.93
6,289,853
Apr 21, 2026
1,290.00
1,304.00
1,280.00
1,292.80
1,289.80
1,636,421
Apr 20, 2026
1,316.80
1,319.80
1,280.00
1,288.10
1,285.11
2,018,128
Apr 17, 2026
1,310.00
1,329.00
1,293.30
1,316.80
1,313.74
2,822,554
Apr 16, 2026
1,299.00
1,334.90
1,291.00
1,313.20
1,310.15
3,695,658
Apr 15, 2026
1,250.00
1,287.70
1,245.40
1,282.70
1,279.72
2,626,157
Apr 13, 2026
1,212.30
1,238.70
1,200.00
1,231.30
1,228.44
2,000,659
Apr 10, 2026
1,271.00
1,272.00
1,213.00
1,224.30
1,221.45
4,067,185
Apr 9, 2026
1,272.30
1,280.00
1,238.00
1,264.90
1,261.96
4,331,623
Apr 8, 2026
1,274.90
1,275.00
1,226.00
1,270.40
1,267.45
4,123,786
Apr 7, 2026
1,216.80
1,244.30
1,202.00
1,230.60
1,227.74
3,163,487
Apr 6, 2026
1,213.40
1,227.90
1,200.00
1,220.20
1,217.36
2,994,825
Apr 2, 2026
1,133.30
1,235.00
1,130.00
1,213.40
1,210.58
6,403,645
Apr 1, 2026
1,150.00
1,187.50
1,145.10
1,153.90
1,151.22
1,991,196
Mar 30, 2026
1,135.00
1,136.40
1,111.00
1,114.70
1,112.11
1,568,667
Mar 27, 2026
1,162.00
1,180.30
1,140.40
1,144.70
1,142.04
3,106,962
Mar 25, 2026
1,130.00
1,165.70
1,110.20
1,163.10
1,160.40
4,460,380
Mar 24, 2026
1,127.00
1,127.90
1,083.00
1,110.10
1,107.52
3,020,611
Mar 23, 2026
1,077.00
1,107.50
1,064.90
1,100.40
1,097.84
3,639,224
Mar 20, 2026
1,110.00
1,131.00
1,077.30
1,089.30
1,086.77
2,721,237
Mar 19, 2026
1,110.00
1,120.90
1,087.50
1,092.30
1,089.76
2,611,603
Mar 18, 2026
1,084.30
1,148.20
1,081.40
1,132.00
1,129.37
6,762,954
Mar 17, 2026
1,087.90
1,087.90
1,008.10
1,073.90
1,071.40
6,318,399
Mar 16, 2026
1,076.00
1,101.10
1,070.50
1,080.60
1,078.09
3,504,696
Mar 13, 2026
1,100.00
1,100.00
1,073.00
1,089.70
1,087.17
2,704,974
Mar 12, 2026
1,107.00
1,128.10
1,078.50
1,107.90
1,105.33
4,181,637
Mar 11, 2026
1,145.90
1,159.40
1,105.00
1,108.80
1,106.22
3,030,604
Mar 10, 2026
1,180.10
1,182.00
1,136.00
1,139.20
1,136.55
2,443,222
Mar 9, 2026
1,137.00
1,174.40
1,117.50
1,168.50
1,165.78
2,207,760
Mar 6, 2026
1,152.70
1,181.80
1,148.10
1,162.90
1,160.20
1,741,522
Mar 5, 2026
1,186.00
1,191.00
1,137.10
1,152.70
1,150.02
3,099,614
Mar 4, 2026
1,140.00
1,175.90
1,136.00
1,170.00
1,167.28
3,036,423
Mar 2, 2026
1,130.00
1,196.80
1,129.70
1,162.70
1,160.00
2,447,816
Feb 27, 2026
1,217.10
1,235.00
1,182.10
1,185.80
1,183.04
3,210,664
Feb 26, 2026
1,230.00
1,239.50
1,196.00
1,200.40
1,197.61
6,063,557
Feb 25, 2026
1,227.90
1,265.90
1,208.00
1,212.90
1,210.08
5,227,982
Feb 24, 2026
1,278.00
1,282.20
1,198.90
1,212.20
1,209.38
10,454,471
Feb 23, 2026
1,340.80
1,345.50
1,277.60
1,289.00
1,286.00
4,790,112
Feb 20, 2026
1,340.40
1,372.30
1,318.90
1,340.60
1,337.48
2,423,179
Feb 19, 2026
1,407.00
1,418.00
1,355.00
1,361.00
1,357.84
3,014,508
Feb 18, 2026
1,383.60
1,385.00
1,339.00
1,372.80
1,369.61
2,353,241
Feb 17, 2026
1,395.00
1,432.90
1,370.00
1,378.80
1,375.60
3,467,546
Feb 16, 2026
1,357.40
1,399.00
1,335.00
1,392.50
1,389.26
5,116,779
Feb 13, 2026
1,359.40
1,392.50
1,334.00
1,361.80
1,358.63
12,847,607
Feb 12, 2026
1,500.00
1,501.00
1,412.30
1,421.50
1,418.20
5,303,522
Feb 11, 2026
1,558.00
1,560.00
1,513.00
1,520.40
1,516.87
1,685,032
Feb 10, 2026
1,561.00
1,577.70
1,542.40
1,551.00
1,547.40
3,139,868
Feb 9, 2026
1,552.10
1,572.40
1,538.30
1,549.30
1,545.70
1,542,877
Feb 6, 2026
1,604.00
1,604.00
1,531.20
1,546.00
1,542.41
2,751,610
Feb 5, 2026
1,598.00
1,620.00
1,587.60
1,599.80
1,596.08
1,684,388
Feb 4, 2026
1,662.00
1,662.00
1,564.60
1,613.90
1,610.15
4,759,330
Feb 3, 2026
1,741.00
1,759.00
1,702.50
1,712.10
1,708.12
1,260,061
Feb 2, 2026
1,665.40
1,677.90
1,638.00
1,668.20
1,664.32
790,021
Jan 30, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
1,655.10
1,668.50
1,644.60
1,653.80
1,649.96
1,487,848
Jan 29, 2026
1,690.50
1,694.80
1,660.20
1,678.10
1,670.21
1,643,016
Jan 28, 2026
1,671.00
1,697.20
1,668.70
1,694.20
1,686.23
1,311,827
Jan 27, 2026
1,644.00
1,684.40
1,633.30
1,664.30
1,656.47
3,017,548
Jan 23, 2026
1,673.90
1,710.00
1,629.40
1,636.40
1,628.71
3,575,484
Jan 22, 2026
1,681.00
1,740.20
1,674.00
1,687.70
1,679.76
2,134,697
Jan 21, 2026
1,693.70
1,694.50
1,593.00
1,669.20
1,661.35
3,976,423
Jan 20, 2026
1,731.00
1,731.00
1,686.00
1,693.70
1,685.74
1,719,928
Jan 19, 2026
1,740.00
1,741.90
1,716.10
1,728.00
1,719.87
1,311,096
Jan 16, 2026
1,700.00
1,735.80
1,696.00
1,732.30
1,724.15
3,448,276
Jan 15, 2026
1,681.60
1,681.60
1,681.60
1,681.60
1,673.69
-
Jan 14, 2026
1,710.00
1,729.20
1,673.40
1,681.60
1,673.69
1,903,405
Jan 13, 2026
1,710.00
1,717.00
1,683.10
1,708.50
1,700.47
2,425,785
Jan 12, 2026
1,685.00
1,702.20
1,668.30
1,697.10
1,689.12
1,476,570
Jan 9, 2026
1,647.90
1,685.00
1,647.90
1,681.60
1,673.69
1,700,004
Jan 8, 2026
1,700.00
1,707.70
1,643.70
1,647.00
1,639.26
1,508,881
Jan 7, 2026
1,660.00
1,705.00
1,650.00
1,701.50
1,693.50
1,845,212
Jan 6, 2026
1,648.00
1,662.40
1,634.10
1,657.10
1,649.31
1,387,735
Jan 5, 2026
1,659.00
1,661.10
1,630.00
1,642.00
1,634.28
1,643,132
Jan 2, 2026
1,662.90
1,662.90
1,628.30
1,650.30
1,642.54
2,358,220
Jan 1, 2026
1,670.00
1,672.00
1,651.90
1,655.80
1,648.01
1,009,599
Dec 31, 2025
1,670.90
1,677.40
1,646.70
1,663.00
1,655.18
2,650,044
Dec 30, 2025
1,684.90
1,684.90
1,633.30
1,654.90
1,647.12
8,204,848
Dec 29, 2025
1,711.00
1,714.70
1,637.10
1,683.30
1,675.38
8,071,211
Dec 26, 2025
1,730.00
1,744.70
1,658.90
1,673.30
1,665.43
4,261,704
Dec 24, 2025
1,780.20
1,781.00
1,732.10
1,737.70
1,729.53
2,702,033
Dec 23, 2025
1,847.00
1,847.00
1,739.30
1,780.20
1,771.83
3,815,131
Dec 22, 2025
1,850.00
1,882.00
1,847.80
1,868.70
1,859.91
824,181
Dec 19, 2025
1,871.20
1,877.70
1,837.00
1,845.40
1,836.72
2,031,217
Dec 18, 2025
1,849.70
1,870.20
1,828.00
1,854.80
1,846.08
983,034
Dec 17, 2025
1,866.80
1,887.30
1,840.90
1,844.70
1,836.03
728,993
Dec 16, 2025
1,867.00
1,871.40
1,841.50
1,866.80
1,858.02
810,515
Dec 15, 2025
1,855.00
1,874.90
1,835.50
1,870.00
1,861.21
774,833
Dec 12, 2025
1,850.00
1,854.70
1,825.80
1,851.00
1,842.30
1,341,771
Dec 11, 2025
1,828.00
1,864.00
1,823.90
1,841.40
1,832.74
1,305,450
Dec 10, 2025
1,883.70
1,889.00
1,816.20
1,820.20
1,811.64
1,182,576
Dec 9, 2025
1,938.10
1,938.10
1,855.20
1,873.50
1,864.69
2,178,634
Dec 8, 2025
1,980.00
1,989.70
1,932.70
1,951.30
1,942.12
1,538,773
Dec 5, 2025
1,970.00
1,988.20
1,957.00
1,977.90
1,968.60
1,822,538
Dec 4, 2025
1,922.00
1,986.00
1,917.80
1,966.20
1,956.95
3,120,396
Dec 3, 2025
1,922.00
1,934.00
1,895.10
1,912.50
1,903.51
1,033,164
Dec 2, 2025
1,908.00
1,927.20
1,902.00
1,913.90
1,904.90
789,262
Dec 1, 2025
1,919.00
1,936.00
1,898.00
1,902.60
1,893.65
957,784
Nov 28, 2025
1,916.00
1,932.40
1,901.00
1,908.70
1,899.72
1,344,163
Nov 27, 2025
1,878.00
1,915.00
1,872.00
1,910.20
1,901.22
1,702,344
Nov 26, 2025
1,845.70
1,873.00
1,830.20
1,871.10
1,862.30
902,345
Nov 25, 2025
1,815.00
1,834.20
1,793.20
1,831.70
1,823.09
1,612,174
Nov 24, 2025
1,802.00
1,835.00
1,800.00
1,808.20
1,799.70
1,409,000
Nov 21, 2025
1,836.90
1,849.90
1,791.10
1,797.50
1,789.05
1,342,531
Nov 20, 2025
1,878.00
1,888.00
1,840.50
1,846.10
1,837.42
1,733,072
Nov 19, 2025
1,783.40
1,865.70
1,775.80
1,858.20
1,849.46
2,324,817
Nov 18, 2025
1,790.00
1,795.00
1,771.50
1,784.30
1,775.91
785,781
Nov 17, 2025
1,806.10
1,815.10
1,791.50
1,801.10
1,792.63
518,247
Nov 14, 2025
1,801.00
1,805.00
1,756.00
1,799.60
1,791.14
1,575,511
Nov 13, 2025
1,830.00
1,830.00
1,798.40
1,810.20
1,801.69
1,550,251
Nov 12, 2025
1,808.00
1,832.00
1,801.00
1,827.70
1,819.11
1,138,331
Nov 11, 2025
1,768.80
1,800.00
1,757.80
1,797.10
1,788.65
2,162,659
Nov 10, 2025
1,740.40
1,772.20
1,723.30
1,757.60
1,749.34
1,401,690
Nov 7, 2025
1,750.00
1,751.50
1,715.00
1,740.20
1,732.02
1,410,909
Nov 6, 2025
1,751.00
1,777.00
1,748.60
1,763.90
1,755.61
1,453,706
Nov 4, 2025
1,787.00
1,794.40
1,760.00
1,767.00
1,758.69
1,067,437
Nov 3, 2025
1,778.00
1,798.00
1,758.00
1,794.80
1,786.36
1,055,825
