NSE - Delayed Quote
INR
Hindustan Aeronautics Limited (HAL.NS)
4,855.00
+1.30
(+0.03%)
At close: November 2 at 3:29:29 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
4,868.80
4,868.80
4,795.00
4,853.70
4,853.70
699,027
Oct 29, 2026
4,838.00
4,869.90
4,777.10
4,869.90
4,869.90
509,555
Oct 28, 2026
4,800.00
4,854.00
4,748.00
4,850.00
4,850.00
443,033
Oct 27, 2026
4,799.80
4,926.10
4,793.00
4,855.00
4,855.00
1,046,088
Oct 26, 2026
4,716.00
4,814.90
4,642.00
4,775.00
4,775.00
578,319
Oct 23, 2026
4,874.40
4,894.70
4,716.30
4,725.00
4,725.00
1,043,219
Oct 22, 2026
4,790.00
4,901.90
4,765.20
4,875.00
4,875.00
907,135
Oct 21, 2026
4,948.80
4,969.20
4,825.00
4,854.40
4,854.40
694,718
Oct 19, 2026
4,980.00
5,012.00
4,923.00
4,959.00
4,959.00
583,323
Oct 16, 2026
4,920.00
4,989.00
4,906.60
4,989.00
4,989.00
942,758
Oct 15, 2026
4,910.00
4,951.00
4,862.00
4,910.00
4,910.00
802,602
Oct 14, 2026
4,872.00
4,948.70
4,872.00
4,933.00
4,933.00
725,704
Oct 13, 2026
4,760.00
4,875.00
4,720.00
4,869.00
4,869.00
607,858
Oct 12, 2026
4,662.00
4,777.00
4,662.00
4,760.00
4,760.00
527,818
Oct 9, 2026
4,650.00
4,696.00
4,590.00
4,655.60
4,655.60
503,087
Oct 8, 2026
4,756.70
4,759.80
4,620.50
4,647.40
4,647.40
521,431
Oct 7, 2026
4,819.90
4,831.40
4,732.10
4,746.30
4,746.30
515,972
Oct 6, 2026
4,680.00
4,837.10
4,680.00
4,816.00
4,816.00
935,720
Oct 5, 2026
4,601.00
4,688.00
4,601.00
4,680.00
4,680.00
465,865
Oct 1, 2026
4,666.00
4,699.70
4,559.30
4,601.00
4,601.00
739,864
Sep 30, 2026
4,640.00
4,701.00
4,614.70
4,668.00
4,668.00
1,233,758
Sep 29, 2026
4,723.00
4,723.10
4,549.30
4,549.30
4,549.30
1,096,291
Sep 28, 2026
4,790.10
4,793.90
4,720.70
4,738.00
4,738.00
810,334
Sep 25, 2026
4,774.20
4,819.50
4,760.10
4,800.00
4,800.00
384,467
Sep 24, 2026
4,810.00
4,846.70
4,770.00
4,774.20
4,774.20
357,585
Sep 23, 2026
4,810.00
4,849.00
4,802.00
4,836.00
4,836.00
432,866
Sep 22, 2026
4,834.80
4,879.50
4,776.20
4,800.00
4,800.00
548,249
Sep 21, 2026
4,850.00
4,888.90
4,825.00
4,826.00
4,826.00
784,570
Sep 18, 2026
4,804.90
4,890.00
4,780.00
4,800.30
4,800.30
972,849
Sep 17, 2026
4,699.00
4,799.00
4,687.00
4,788.00
4,788.00
528,884
Sep 16, 2026
4,690.00
4,709.60
4,615.80
4,695.60
4,695.60
679,509
Sep 15, 2026
4,920.00
4,940.00
4,674.00
4,695.00
4,695.00
809,202
Sep 11, 2026
4,930.00
4,930.00
4,875.00
4,905.00
4,905.00
762,754
Sep 10, 2026
5,015.00
5,052.40
4,914.60
4,950.00
4,950.00
688,500
Sep 9, 2026
5,031.10
5,097.40
5,000.50
5,000.50
5,000.50
1,669,937
Sep 8, 2026
4,904.10
5,072.00
4,903.70
5,031.10
5,031.10
2,553,021
Sep 7, 2026
4,884.80
4,909.90
4,835.40
4,855.20
4,855.20
602,641
Sep 4, 2026
4,831.00
4,936.00
4,817.40
4,856.00
4,856.00
1,399,667
Sep 3, 2026
4,793.00
4,810.00
4,750.00
4,765.60
4,765.60
401,080
Sep 2, 2026
4,785.00
4,793.50
4,707.00
4,780.00
4,780.00
525,620
Sep 1, 2026
4,801.60
4,819.60
4,771.60
4,807.60
4,807.60
492,865
Aug 31, 2026
4,836.90
4,844.00
4,777.00
4,801.60
4,801.60
681,564
Aug 28, 2026
4,884.10
4,890.00
4,816.00
4,861.10
4,861.10
484,334
Aug 27, 2026
4,900.00
4,935.00
4,875.00
4,899.00
4,899.00
351,457
Aug 26, 2026
4,877.40
4,937.60
4,865.50
4,865.50
4,865.50
416,245
Aug 25, 2026
4,890.20
4,900.00
4,805.00
4,900.00
4,900.00
565,718
Aug 24, 2026
4,990.00
4,990.00
4,858.00
4,906.00
4,906.00
647,190
Aug 21, 2026
4,985.20
5,092.00
4,972.00
5,000.00
5,000.00
733,538
Aug 20, 2026
5,049.00
5,049.00
4,972.00
4,998.00
4,998.00
421,506
Aug 19, 2026
5,099.00
5,099.30
5,005.00
5,017.00
5,017.00
983,643
Aug 18, 2026
5,067.40
5,120.00
5,039.00
5,099.00
5,099.00
1,238,546
Aug 17, 2026
5,050.00
5,149.90
5,045.00
5,059.00
5,059.00
1,719,795
Aug 14, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
4,940.00
5,047.00
4,924.20
5,029.90
5,029.90
1,537,351
Aug 13, 2026
5,019.50
5,048.00
4,915.00
4,945.00
4,935.00
1,595,991
Aug 12, 2026
4,909.00
5,055.00
4,803.40
4,995.00
4,984.90
2,901,166
Aug 11, 2026
4,930.10
4,963.80
4,855.60
4,909.00
4,899.07
447,081
Aug 10, 2026
4,910.00
4,960.00
4,895.40
4,928.00
4,918.03
589,472
Aug 7, 2026
4,925.00
4,975.00
4,876.00
4,910.00
4,900.07
1,083,102
Aug 6, 2026
4,695.30
4,950.00
4,685.40
4,920.00
4,910.05
4,796,689
Aug 5, 2026
4,641.00
4,673.40
4,603.30
4,645.00
4,635.61
655,940
Aug 4, 2026
4,680.00
4,718.00
4,626.00
4,635.00
4,625.63
686,746
Aug 3, 2026
4,660.40
4,699.00
4,647.50
4,690.00
4,680.52
466,729
Jul 31, 2026
4,591.10
4,669.00
4,591.10
4,646.50
4,637.10
747,759
Jul 30, 2026
4,580.00
4,597.50
4,538.20
4,581.40
4,572.14
606,007
Jul 29, 2026
4,600.10
4,621.00
4,535.00
4,592.00
4,582.71
495,981
Jul 28, 2026
4,618.00
4,625.00
4,500.10
4,600.10
4,590.80
684,639
Jul 27, 2026
4,582.00
4,644.80
4,577.00
4,619.00
4,609.66
694,103
Jul 24, 2026
4,550.10
4,598.70
4,519.00
4,573.40
4,564.15
467,141
Jul 23, 2026
4,570.70
4,600.00
4,545.00
4,592.50
4,583.21
648,588
Jul 22, 2026
4,585.00
4,627.00
4,548.00
4,574.80
4,565.55
976,586
Jul 21, 2026
4,485.00
4,594.00
4,461.40
4,581.70
4,572.43
697,566
Jul 20, 2026
4,500.00
4,515.00
4,461.00
4,491.00
4,481.92
344,703
Jul 17, 2026
4,435.90
4,509.40
4,426.80
4,500.70
4,491.60
658,032
Jul 16, 2026
4,420.50
4,460.00
4,394.00
4,433.80
4,424.83
474,213
Jul 15, 2026
4,444.40
4,486.60
4,414.60
4,420.50
4,411.56
440,343
Jul 14, 2026
4,510.10
4,510.10
4,392.00
4,442.40
4,433.42
770,894
Jul 13, 2026
4,498.70
4,521.70
4,438.00
4,511.30
4,502.18
569,353
Jul 10, 2026
4,396.00
4,524.90
4,396.00
4,506.80
4,497.69
1,078,390
Jul 9, 2026
4,350.00
4,397.50
4,331.00
4,378.90
4,370.04
584,196
Jul 8, 2026
4,382.60
4,433.70
4,305.80
4,364.70
4,355.87
1,050,626
Jul 7, 2026
4,440.00
4,441.40
4,375.10
4,400.30
4,391.40
457,694
Jul 6, 2026
4,432.00
4,498.20
4,427.90
4,440.60
4,431.62
445,462
Jul 3, 2026
4,456.20
4,502.40
4,421.30
4,428.90
4,419.94
583,667
Jul 2, 2026
4,431.00
4,459.60
4,410.90
4,434.00
4,425.03
282,618
Jul 1, 2026
4,387.90
4,464.00
4,382.00
4,434.40
4,425.43
469,658
Jun 30, 2026
4,356.30
4,423.50
4,326.10
4,381.20
4,372.34
803,535
Jun 29, 2026
4,368.00
4,378.20
4,269.90
4,342.80
4,334.02
901,086
Jun 25, 2026
4,384.90
4,409.90
4,351.20
4,368.70
4,359.87
731,421
Jun 24, 2026
4,490.10
4,505.60
4,309.10
4,368.90
4,360.06
975,559
Jun 23, 2026
4,533.90
4,535.00
4,446.70
4,500.20
4,491.10
1,411,631
Jun 22, 2026
4,424.10
4,528.50
4,386.00
4,515.20
4,506.07
1,337,548
Jun 19, 2026
4,411.50
4,435.60
4,385.70
4,408.10
4,399.19
834,712
Jun 18, 2026
4,476.00
4,480.50
4,386.50
4,411.50
4,402.58
851,920
Jun 17, 2026
4,276.50
4,485.00
4,270.00
4,460.50
4,451.48
1,421,845
Jun 16, 2026
4,299.80
4,314.70
4,240.50
4,255.80
4,247.19
584,663
Jun 15, 2026
4,235.00
4,344.00
4,202.60
4,284.70
4,276.04
1,049,980
Jun 12, 2026
4,216.00
4,224.00
4,166.50
4,192.30
4,183.82
693,290
Jun 11, 2026
4,185.00
4,223.40
4,160.00
4,172.30
4,163.86
555,963
Jun 10, 2026
4,284.50
4,321.00
4,197.60
4,219.20
4,210.67
674,281
Jun 9, 2026
4,238.00
4,271.90
4,188.00
4,263.80
4,255.18
662,719
Jun 8, 2026
4,166.60
4,285.00
4,148.80
4,238.00
4,229.43
719,608
Jun 5, 2026
4,219.00
4,262.50
4,205.30
4,216.90
4,208.37
492,608
Jun 4, 2026
4,260.00
4,297.00
4,176.10
4,191.00
4,182.52
718,095
Jun 3, 2026
4,295.50
4,296.80
4,209.60
4,264.10
4,255.48
1,122,282
Jun 2, 2026
4,210.00
4,300.00
4,177.00
4,278.50
4,269.85
1,251,023
Jun 1, 2026
4,303.80
4,340.00
4,233.20
4,254.10
4,245.50
707,271
May 29, 2026
4,409.80
4,418.00
4,255.30
4,303.80
4,295.10
4,597,399
May 27, 2026
4,430.00
4,474.00
4,404.20
4,413.00
4,404.08
502,395
May 26, 2026
4,424.90
4,449.30
4,393.70
4,427.70
4,418.75
983,680
May 25, 2026
4,391.20
4,437.90
4,385.40
4,425.90
4,416.95
1,063,255
May 22, 2026
4,370.40
4,429.70
4,345.50
4,368.40
4,359.57
845,826
May 21, 2026
4,363.00
4,420.90
4,344.40
4,370.40
4,361.56
1,106,287
May 20, 2026
4,300.00
4,347.50
4,251.10
4,326.50
4,317.75
1,262,228
May 19, 2026
4,325.70
4,378.00
4,285.20
4,333.20
4,324.44
1,438,816
May 18, 2026
4,359.40
4,375.90
4,175.00
4,326.50
4,317.75
2,044,382
May 15, 2026
4,610.00
4,618.00
4,370.00
4,386.20
4,377.33
2,201,976
May 14, 2026
4,649.00
4,808.60
4,548.00
4,608.00
4,598.68
3,241,559
May 13, 2026
4,550.00
4,692.00
4,536.70
4,618.50
4,609.16
1,092,960
May 12, 2026
4,730.00
4,744.90
4,556.10
4,572.50
4,563.25
1,587,979
May 11, 2026
4,779.20
4,808.50
4,739.70
4,756.30
4,746.68
1,218,880
May 8, 2026
4,794.00
4,836.30
4,733.00
4,788.10
4,778.42
1,674,686
May 7, 2026
4,647.80
4,796.00
4,628.10
4,782.10
4,772.43
1,889,223
May 6, 2026
4,628.90
4,671.50
4,610.00
4,626.90
4,617.54
775,836
May 5, 2026
4,559.00
4,677.50
4,534.00
4,610.40
4,601.08
1,476,586
May 4, 2026
4,356.00
4,590.00
4,318.00
4,559.50
4,550.28
2,841,170
Apr 30, 2026
4,349.00
4,379.00
4,289.30
4,338.80
4,330.03
818,024
Apr 29, 2026
4,360.00
4,397.30
4,329.00
4,351.60
4,342.80
907,743
Apr 28, 2026
4,310.30
4,360.00
4,302.50
4,341.40
4,332.62
556,358
Apr 27, 2026
4,280.00
4,340.20
4,280.00
4,310.30
4,301.58
449,038
Apr 24, 2026
4,352.50
4,387.30
4,236.10
4,265.80
4,257.17
799,635
Apr 23, 2026
4,400.60
4,402.50
4,335.00
4,352.50
4,343.70
629,014
Apr 22, 2026
4,350.00
4,413.00
4,331.00
4,400.60
4,391.70
796,091
Apr 21, 2026
4,335.80
4,403.70
4,335.50
4,358.40
4,349.59
616,910
Apr 20, 2026
4,400.00
4,401.90
4,321.60
4,344.50
4,335.71
898,541
Apr 17, 2026
4,380.00
4,399.40
4,346.60
4,388.10
4,379.23
1,038,094
Apr 16, 2026
4,284.80
4,388.00
4,280.20
4,363.40
4,354.58
2,251,283
Apr 15, 2026
4,160.00
4,242.00
4,147.00
4,239.20
4,230.63
1,400,340
Apr 13, 2026
4,039.90
4,119.50
4,013.30
4,099.90
4,091.61
1,090,938
Apr 10, 2026
4,068.00
4,138.60
4,063.00
4,112.20
4,103.88
1,281,358
Apr 9, 2026
3,900.00
4,109.00
3,882.30
4,032.90
4,024.74
2,791,024
Apr 8, 2026
3,900.00
3,917.00
3,850.00
3,907.50
3,899.60
1,344,611
Apr 7, 2026
3,744.10
3,822.00
3,702.40
3,796.20
3,788.52
1,144,328
Apr 6, 2026
3,713.50
3,762.50
3,661.00
3,752.10
3,744.51
1,130,371
Apr 2, 2026
3,638.20
3,700.10
3,551.00
3,687.00
3,679.54
1,611,009
Apr 1, 2026
3,581.40
3,688.60
3,545.00
3,670.80
3,663.38
2,246,768
Mar 30, 2026
3,551.00
3,615.60
3,479.10
3,487.20
3,480.15
2,197,252
Mar 27, 2026
3,665.00
3,665.00
3,576.10
3,588.60
3,581.34
2,286,154
Mar 25, 2026
3,693.00
3,729.90
3,661.00
3,669.40
3,661.98
1,052,741
Mar 24, 2026
3,700.00
3,723.30
3,620.70
3,654.00
3,646.61
1,309,461
Mar 23, 2026
3,760.60
3,762.80
3,610.00
3,634.60
3,627.25
1,797,092
Mar 20, 2026
3,826.00
3,882.00
3,776.60
3,782.40
3,774.75
1,047,650
Mar 19, 2026
3,930.00
3,930.00
3,786.00
3,802.50
3,794.81
1,014,937
Mar 18, 2026
3,973.00
3,991.60
3,945.00
3,961.60
3,953.59
828,634
Mar 17, 2026
3,919.70
3,971.90
3,892.50
3,963.10
3,955.09
992,982
Mar 16, 2026
3,914.40
3,938.80
3,843.00
3,913.10
3,905.19
1,379,003
Mar 13, 2026
4,000.00
4,004.10
3,892.40
3,914.40
3,906.48
2,113,945
Mar 12, 2026
3,955.00
4,033.20
3,940.80
4,013.50
4,005.38
961,224
Mar 11, 2026
4,040.00
4,103.80
3,976.20
4,005.10
3,997.00
1,668,004
Mar 10, 2026
4,025.00
4,063.00
3,918.00
4,040.10
4,031.93
1,609,432
Mar 9, 2026
4,023.70
4,023.70
3,925.00
3,989.90
3,981.83
1,540,560
Mar 6, 2026
3,880.00
4,039.70
3,855.00
4,023.70
4,015.56
2,974,581
Mar 5, 2026
3,870.00
3,949.00
3,840.90
3,891.80
3,883.93
2,469,764
Mar 4, 2026
3,971.30
3,974.00
3,858.70
3,876.80
3,868.96
2,521,796
Mar 2, 2026
3,837.00
3,983.00
3,825.50
3,951.60
3,943.61
3,263,290
Feb 27, 2026
4,001.00
4,001.00
3,900.00
3,913.20
3,905.29
2,191,138
Feb 26, 2026
4,000.00
4,018.00
3,985.00
4,008.90
4,000.79
1,423,043
Feb 25, 2026
3,970.00
4,004.00
3,957.60
3,985.00
3,976.94
1,239,941
Feb 24, 2026
4,005.00
4,032.40
3,937.10
3,952.60
3,944.61
1,605,651
Feb 23, 2026
4,150.00
4,150.00
3,976.00
4,025.40
4,017.26
3,750,121
Feb 20, 2026
4,129.80
4,213.50
4,121.20
4,170.00
4,161.57
960,630
Feb 19, 2026
4,244.10
4,271.00
4,101.60
4,132.60
4,124.24
1,020,581
Feb 18, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
4,235.00
4,267.50
4,182.10
4,251.10
4,242.50
821,047
Feb 17, 2026
4,230.00
4,296.00
4,222.40
4,247.60
4,204.08
1,033,811
Feb 16, 2026
4,228.70
4,235.50
4,170.00
4,226.10
4,182.80
1,126,991
Feb 13, 2026
4,189.00
4,263.50
4,155.80
4,212.40
4,169.24
3,532,180
Feb 12, 2026
4,136.70
4,189.80
4,083.20
4,158.90
4,116.29
2,759,493
Feb 11, 2026
4,195.90
4,195.90
4,107.00
4,133.00
4,090.66
916,944
Feb 10, 2026
4,151.00
4,189.80
4,137.20
4,168.30
4,125.59
1,000,376
Feb 9, 2026
4,066.10
4,151.00
4,014.10
4,131.00
4,088.68
1,664,057
Feb 6, 2026
4,030.00
4,074.00
3,985.00
4,067.50
4,025.83
2,094,080
Feb 5, 2026
4,121.00
4,125.00
3,952.00
4,035.50
3,994.15
6,343,724
Feb 4, 2026
4,410.00
4,413.00
4,097.60
4,217.10
4,173.89
5,290,920
Feb 3, 2026
4,500.00
4,608.10
4,410.10
4,470.40
4,424.60
1,450,873
Feb 2, 2026
4,415.00
4,453.80
4,207.10
4,338.70
4,294.25
2,563,637
Jan 30, 2026
4,620.00
4,634.80
4,541.00
4,619.40
4,572.07
1,582,165
Jan 29, 2026
4,659.00
4,670.00
4,553.10
4,601.00
4,553.86
1,301,527
Jan 28, 2026
4,370.00
4,638.60
4,361.50
4,624.00
4,576.62
1,837,685
Jan 27, 2026
4,349.90
4,377.30
4,271.70
4,348.50
4,303.95
1,042,386
Jan 23, 2026
4,375.00
4,375.00
4,294.40
4,305.70
4,261.59
704,843
Jan 22, 2026
4,299.00
4,367.00
4,290.60
4,353.20
4,308.60
725,419
Jan 21, 2026
4,315.00
4,337.60
4,235.00
4,259.40
4,215.76
1,113,913
Jan 20, 2026
4,504.30
4,525.00
4,327.00
4,355.20
4,310.58
1,194,605
Jan 19, 2026
4,427.00
4,517.00
4,414.10
4,504.30
4,458.15
792,050
Jan 16, 2026
4,485.00
4,488.00
4,367.60
4,428.70
4,383.33
1,576,883
Jan 15, 2026
4,461.40
4,461.40
4,461.40
4,461.40
4,415.69
-
Jan 14, 2026
4,452.40
4,501.00
4,422.00
4,461.40
4,415.69
597,515
Jan 13, 2026
4,525.00
4,559.90
4,400.40
4,452.40
4,406.78
753,776
Jan 12, 2026
4,480.00
4,528.50
4,417.90
4,518.40
4,472.11
744,251
Jan 9, 2026
4,466.80
4,543.00
4,440.00
4,462.10
4,416.38
1,017,357
Jan 8, 2026
4,526.00
4,579.00
4,465.60
4,479.80
4,433.90
966,719
Jan 7, 2026
4,516.00
4,536.00
4,480.00
4,525.10
4,478.74
439,887
Jan 6, 2026
4,528.30
4,547.70
4,478.60
4,516.00
4,469.73
530,874
Jan 5, 2026
4,418.00
4,544.90
4,417.80
4,526.10
4,479.73
1,256,096
Jan 2, 2026
4,413.10
4,429.00
4,380.00
4,417.80
4,372.54
597,270
Jan 1, 2026
4,388.70
4,414.40
4,342.60
4,397.90
4,352.84
384,408
Dec 31, 2025
4,326.00
4,400.00
4,326.00
4,388.70
4,343.74
512,109
Dec 30, 2025
4,380.00
4,382.40
4,305.00
4,325.50
4,281.18
1,064,901
Dec 29, 2025
4,434.00
4,458.20
4,359.40
4,374.30
4,329.48
778,626
Dec 26, 2025
4,445.00
4,476.00
4,401.10
4,409.20
4,364.03
690,425
Dec 24, 2025
4,415.00
4,460.00
4,397.40
4,421.30
4,376.00
486,359
Dec 23, 2025
4,400.00
4,451.20
4,368.50
4,407.40
4,362.24
587,365
Dec 22, 2025
4,311.70
4,392.00
4,307.10
4,386.10
4,341.16
657,486
Dec 19, 2025
4,269.90
4,314.00
4,251.40
4,305.30
4,261.19
650,177
Dec 18, 2025
4,228.40
4,268.40
4,192.60
4,259.50
4,215.86
557,768
Dec 17, 2025
4,260.50
4,270.00
4,218.20
4,228.40
4,185.08
645,807
Dec 16, 2025
4,324.00
4,329.40
4,242.90
4,261.40
4,217.74
1,006,671
Dec 15, 2025
4,252.00
4,342.00
4,252.00
4,321.60
4,277.32
827,861
Dec 12, 2025
4,333.00
4,359.90
4,257.30
4,302.50
4,258.42
791,726
Dec 11, 2025
4,300.00
4,334.40
4,286.00
4,320.80
4,276.53
460,221
Dec 10, 2025
4,310.50
4,332.40
4,271.00
4,294.10
4,250.10
949,813
Dec 9, 2025
4,272.50
4,314.00
4,187.00
4,303.00
4,258.91
1,674,288
Dec 8, 2025
4,443.00
4,448.00
4,270.50
4,287.10
4,243.18
1,757,606
Dec 5, 2025
4,519.00
4,544.30
4,430.00
4,443.00
4,397.48
1,473,356
Dec 4, 2025
4,459.00
4,525.00
4,422.30
4,496.80
4,450.73
1,020,941
Dec 3, 2025
4,517.00
4,525.00
4,420.90
4,436.30
4,390.85
1,027,500
Dec 2, 2025
4,525.00
4,532.30
4,482.20
4,508.50
4,462.31
652,604
Dec 1, 2025
4,562.00
4,584.00
4,501.10
4,530.70
4,484.28
750,897
Nov 28, 2025
4,489.90
4,549.00
4,477.00
4,542.40
4,495.86
786,275
Nov 27, 2025
4,535.00
4,535.00
4,461.00
4,483.20
4,437.27
721,812
Nov 26, 2025
4,457.00
4,522.00
4,449.90
4,517.80
4,471.51
717,411
Nov 25, 2025
4,450.00
4,477.00
4,430.00
4,441.60
4,396.09
1,197,615
Nov 24, 2025
4,425.00
4,502.50
4,405.00
4,445.10
4,399.56
3,443,005
Nov 21, 2025
4,707.00
4,708.00
4,585.00
4,595.00
4,547.92
1,158,530
Nov 20, 2025
4,763.90
4,775.80
4,710.00
4,716.60
4,668.28
798,346
Nov 19, 2025
4,805.00
4,822.20
4,735.00
4,744.20
4,695.59
847,006
Nov 18, 2025
4,814.00
4,857.00
4,788.00
4,807.90
4,758.64
958,797
Nov 17, 2025
4,742.00
4,820.00
4,732.80
4,795.20
4,746.07
1,177,546
Nov 14, 2025
4,747.00
4,775.00
4,710.10
4,729.80
4,681.34
681,735
Nov 13, 2025
4,736.00
4,771.20
4,636.70
4,751.00
4,702.32
1,280,728
Nov 12, 2025
4,885.00
4,921.00
4,702.00
4,748.50
4,699.85
2,723,105
Nov 11, 2025
4,795.10
4,878.00
4,787.00
4,862.60
4,812.78
1,333,303
Nov 10, 2025
4,651.10
4,795.00
4,645.00
4,789.80
4,740.73
1,434,763
Nov 7, 2025
4,580.00
4,636.50
4,526.00
4,626.60
4,579.20
536,730
Nov 6, 2025
4,650.00
4,686.60
4,575.00
4,593.60
4,546.54
768,664
Nov 4, 2025
4,670.10
4,715.00
4,670.10
4,685.80
4,637.79
851,904
Nov 3, 2025
4,680.00
4,709.00
4,655.40
4,694.70
4,646.60
470,190
