BSE - Delayed Quote
INR
HCL Technologies Limited (HCLTECH.BO)
1,430.00
+2.00
(+0.14%)
At close: 3:29:30 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
1,453.50
1,458.00
1,422.10
1,430.00
1,430.00
182,860
Oct 30, 2026
1,406.05
1,451.75
1,406.05
1,428.00
1,428.00
278,529
Oct 29, 2026
1,405.90
1,421.95
1,390.50
1,411.50
1,411.50
170,777
Oct 28, 2026
1,388.90
1,401.00
1,364.00
1,400.00
1,400.00
76,512
Oct 27, 2026
1,409.40
1,418.90
1,390.85
1,416.00
1,416.00
122,128
Oct 26, 2026
1,385.10
1,422.00
1,385.10
1,418.00
1,418.00
596,699
Oct 23, 2026
1,447.00
1,466.80
1,415.00
1,424.00
1,424.00
287,035
Oct 22, 2026
1,423.40
1,427.60
1,395.10
1,426.00
1,426.00
164,591
Oct 21, 2026
1,400.00
1,423.85
1,391.05
1,423.85
1,423.85
329,107
Oct 19, 2026
1,384.70
1,399.00
1,358.65
1,377.00
1,377.00
321,451
Oct 16, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
1,361.80
1,385.00
1,349.10
1,378.00
1,378.00
338,317
Oct 15, 2026
1,340.05
1,376.00
1,328.60
1,363.30
1,351.30
1,461,383
Oct 14, 2026
1,323.00
1,353.80
1,320.00
1,329.00
1,317.30
347,657
Oct 13, 2026
1,248.00
1,323.95
1,240.00
1,321.00
1,309.37
1,994,014
Oct 12, 2026
1,222.80
1,237.75
1,206.50
1,220.00
1,209.26
138,319
Oct 9, 2026
1,170.00
1,219.95
1,170.00
1,214.30
1,203.61
242,198
Oct 8, 2026
1,188.00
1,211.60
1,177.20
1,180.75
1,170.36
218,503
Oct 7, 2026
1,197.90
1,202.45
1,173.20
1,183.80
1,173.38
45,775
Oct 6, 2026
1,203.25
1,208.30
1,188.65
1,202.10
1,191.52
64,503
Oct 5, 2026
1,254.85
1,254.85
1,196.80
1,200.00
1,189.44
157,429
Oct 1, 2026
1,229.00
1,255.60
1,228.45
1,246.00
1,235.03
233,781
Sep 30, 2026
1,226.10
1,256.00
1,225.00
1,229.00
1,218.18
356,638
Sep 29, 2026
1,251.15
1,261.25
1,225.00
1,225.00
1,214.22
59,952
Sep 28, 2026
1,253.45
1,266.20
1,242.00
1,253.70
1,242.66
58,016
Sep 25, 2026
1,235.05
1,266.00
1,235.00
1,259.40
1,248.31
70,790
Sep 24, 2026
1,256.35
1,264.20
1,243.20
1,244.85
1,233.89
33,199
Sep 23, 2026
1,279.95
1,280.30
1,250.70
1,256.00
1,244.94
210,565
Sep 22, 2026
1,281.60
1,285.80
1,240.75
1,270.00
1,258.82
96,243
Sep 21, 2026
1,244.25
1,284.75
1,238.00
1,280.30
1,269.03
149,858
Sep 18, 2026
1,257.90
1,260.00
1,235.80
1,238.00
1,227.10
43,337
Sep 17, 2026
1,249.80
1,256.00
1,235.90
1,256.00
1,244.94
66,121
Sep 16, 2026
1,263.00
1,284.85
1,244.50
1,251.15
1,240.14
216,540
Sep 15, 2026
1,248.30
1,290.10
1,247.60
1,255.00
1,243.95
441,779
Sep 11, 2026
1,200.75
1,223.05
1,196.60
1,207.00
1,196.38
67,091
Sep 10, 2026
1,225.00
1,236.90
1,196.25
1,196.80
1,186.27
130,933
Sep 9, 2026
1,261.40
1,261.40
1,223.00
1,226.55
1,215.75
146,126
Sep 8, 2026
1,284.30
1,290.00
1,267.70
1,285.00
1,273.69
96,466
Sep 7, 2026
1,273.00
1,287.00
1,263.30
1,282.00
1,270.72
180,396
Sep 4, 2026
1,340.30
1,340.30
1,291.10
1,294.00
1,282.61
72,005
Sep 3, 2026
1,340.20
1,346.00
1,308.85
1,310.25
1,298.72
93,762
Sep 2, 2026
1,341.95
1,348.50
1,317.90
1,330.90
1,319.19
75,561
Sep 1, 2026
1,330.90
1,368.25
1,316.10
1,351.00
1,339.11
168,054
Aug 31, 2026
1,310.35
1,322.50
1,298.00
1,309.00
1,297.48
61,968
Aug 28, 2026
1,287.00
1,333.60
1,287.00
1,316.50
1,304.91
252,929
Aug 27, 2026
1,298.95
1,303.95
1,280.90
1,282.20
1,270.91
137,435
Aug 26, 2026
1,324.85
1,324.85
1,297.00
1,300.00
1,288.56
24,243
Aug 25, 2026
1,321.05
1,321.95
1,294.40
1,312.00
1,300.45
54,299
Aug 24, 2026
1,297.85
1,325.80
1,297.85
1,321.00
1,309.37
64,470
Aug 21, 2026
1,318.55
1,320.00
1,302.80
1,304.00
1,292.52
66,132
Aug 20, 2026
1,331.15
1,344.20
1,319.95
1,319.95
1,308.33
71,061
Aug 19, 2026
1,310.00
1,323.80
1,301.55
1,322.50
1,310.86
189,112
Aug 18, 2026
1,324.30
1,324.30
1,292.20
1,300.00
1,288.56
264,027
Aug 17, 2026
1,343.00
1,344.80
1,325.60
1,325.60
1,313.93
132,635
Aug 14, 2026
1,370.00
1,375.00
1,346.35
1,360.00
1,348.03
81,931
Aug 13, 2026
1,364.95
1,374.10
1,354.80
1,374.10
1,362.00
132,095
Aug 12, 2026
1,365.80
1,372.50
1,340.60
1,359.80
1,347.83
50,099
Aug 11, 2026
1,364.85
1,379.70
1,359.20
1,360.90
1,348.92
92,728
Aug 10, 2026
1,358.95
1,367.70
1,351.80
1,357.00
1,345.06
55,471
Aug 7, 2026
1,327.00
1,368.50
1,327.00
1,348.90
1,337.03
132,276
Aug 6, 2026
1,347.00
1,362.85
1,333.00
1,341.00
1,329.20
131,317
Aug 5, 2026
1,377.95
1,377.95
1,338.00
1,341.00
1,329.20
97,118
Aug 4, 2026
1,379.75
1,379.75
1,347.40
1,356.20
1,344.26
81,884
Aug 3, 2026
1,359.60
1,366.50
1,344.00
1,362.10
1,350.11
76,250
Jul 31, 2026
1,332.30
1,356.00
1,293.30
1,346.50
1,334.65
242,455
Jul 30, 2026
1,350.00
1,369.80
1,345.50
1,353.20
1,341.29
261,267
Jul 29, 2026
1,340.00
1,352.25
1,323.50
1,343.60
1,331.77
669,850
Jul 28, 2026
1,302.05
1,341.95
1,298.75
1,319.10
1,307.49
283,951
Jul 27, 2026
1,285.00
1,303.00
1,277.45
1,295.85
1,284.44
364,425
Jul 24, 2026
1,240.00
1,275.50
1,235.20
1,270.70
1,259.52
3,083,475
Jul 23, 2026
1,237.15
1,248.75
1,228.30
1,244.85
1,233.89
153,810
Jul 22, 2026
1,243.00
1,244.50
1,227.95
1,237.25
1,226.36
172,662
Jul 21, 2026
1,210.00
1,240.20
1,210.00
1,239.50
1,228.59
226,847
Jul 20, 2026
1,212.40
1,224.00
1,204.50
1,221.00
1,210.25
299,848
Jul 17, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
1,193.20
1,223.55
1,193.20
1,203.85
1,193.25
389,597
Jul 16, 2026
1,178.95
1,204.00
1,173.95
1,188.05
1,165.70
456,337
Jul 15, 2026
1,160.00
1,180.85
1,144.35
1,167.80
1,145.83
295,633
Jul 14, 2026
1,211.80
1,211.80
1,164.00
1,167.00
1,145.04
621,060
Jul 13, 2026
1,164.40
1,237.15
1,162.40
1,221.00
1,198.03
590,583
Jul 10, 2026
1,173.95
1,191.70
1,153.25
1,162.65
1,140.78
235,603
Jul 9, 2026
1,145.40
1,162.20
1,120.50
1,149.60
1,127.97
318,925
Jul 8, 2026
1,166.00
1,176.50
1,141.40
1,145.40
1,123.85
270,747
Jul 7, 2026
1,136.95
1,174.95
1,134.50
1,168.50
1,146.52
269,267
Jul 6, 2026
1,148.40
1,148.40
1,126.15
1,134.05
1,112.71
199,958
Jul 3, 2026
1,125.50
1,159.25
1,115.50
1,139.85
1,118.40
951,435
Jul 2, 2026
1,046.00
1,082.75
1,046.00
1,077.50
1,057.23
419,034
Jul 1, 2026
1,071.95
1,076.75
1,030.00
1,034.90
1,015.43
564,254
Jun 30, 2026
1,104.30
1,105.65
1,069.00
1,072.00
1,051.83
228,337
Jun 29, 2026
1,099.95
1,107.70
1,086.35
1,103.15
1,082.40
227,224
Jun 25, 2026
1,134.95
1,134.95
1,097.50
1,101.45
1,080.73
1,048,031
Jun 24, 2026
1,100.00
1,121.50
1,093.20
1,113.35
1,092.40
249,535
Jun 23, 2026
1,125.00
1,126.20
1,105.60
1,109.90
1,089.02
87,286
Jun 22, 2026
1,138.55
1,148.50
1,128.00
1,130.10
1,108.84
63,938
Jun 19, 2026
1,114.00
1,135.40
1,091.90
1,129.80
1,108.54
363,648
Jun 18, 2026
1,158.60
1,168.95
1,137.35
1,161.65
1,139.79
79,394
Jun 17, 2026
1,169.80
1,173.85
1,159.60
1,166.45
1,144.50
178,070
Jun 16, 2026
1,149.95
1,161.95
1,137.25
1,159.35
1,137.54
561,554
Jun 15, 2026
1,123.00
1,127.60
1,113.25
1,119.15
1,098.09
87,714
Jun 12, 2026
1,124.45
1,124.45
1,100.70
1,109.20
1,088.33
67,945
Jun 11, 2026
1,119.05
1,119.05
1,090.00
1,110.00
1,089.12
174,315
Jun 10, 2026
1,140.00
1,152.20
1,130.00
1,132.05
1,110.75
56,435
Jun 9, 2026
1,168.50
1,168.50
1,136.20
1,146.00
1,124.44
55,241
Jun 8, 2026
1,149.90
1,159.20
1,132.00
1,150.50
1,128.85
133,842
Jun 5, 2026
1,176.05
1,182.55
1,147.00
1,154.45
1,132.73
122,013
Jun 4, 2026
1,170.00
1,176.00
1,159.00
1,168.50
1,146.52
79,500
Jun 3, 2026
1,233.95
1,233.95
1,176.20
1,178.50
1,156.33
272,270
Jun 2, 2026
1,209.00
1,257.15
1,202.25
1,243.75
1,220.35
366,654
Jun 1, 2026
1,185.75
1,212.85
1,185.75
1,195.00
1,172.52
255,678
May 29, 2026
1,185.10
1,191.55
1,176.45
1,184.35
1,162.07
126,969
May 27, 2026
1,157.00
1,169.25
1,154.30
1,165.15
1,143.23
84,514
May 26, 2026
1,166.60
1,174.00
1,160.15
1,161.70
1,139.84
119,346
May 25, 2026
1,168.70
1,177.50
1,162.10
1,166.55
1,144.60
61,843
May 22, 2026
1,168.70
1,175.60
1,159.80
1,167.00
1,145.04
147,045
May 21, 2026
1,187.80
1,187.80
1,163.10
1,168.35
1,146.37
242,520
May 20, 2026
1,173.65
1,181.00
1,162.25
1,173.00
1,150.93
72,792
May 19, 2026
1,151.30
1,197.60
1,151.30
1,179.10
1,156.92
359,658
May 18, 2026
1,125.10
1,149.50
1,121.10
1,146.80
1,125.22
179,039
May 15, 2026
1,124.00
1,151.90
1,121.05
1,132.70
1,111.39
158,371
May 14, 2026
1,140.40
1,140.40
1,103.20
1,124.80
1,103.64
423,423
May 13, 2026
1,145.80
1,153.50
1,136.65
1,143.40
1,121.89
135,697
May 12, 2026
1,185.00
1,185.00
1,142.65
1,145.80
1,124.24
252,935
May 11, 2026
1,195.05
1,206.20
1,190.90
1,194.95
1,172.47
175,929
May 8, 2026
1,180.00
1,202.70
1,176.85
1,198.60
1,176.05
240,026
May 7, 2026
1,198.55
1,198.55
1,181.10
1,183.45
1,161.18
268,906
May 6, 2026
1,205.00
1,212.00
1,186.35
1,188.90
1,166.53
170,584
May 5, 2026
1,200.45
1,205.50
1,189.50
1,200.50
1,177.91
90,210
May 4, 2026
1,209.95
1,212.00
1,191.45
1,200.45
1,177.86
270,153
Apr 30, 2026
1,200.00
1,213.70
1,184.70
1,198.95
1,176.39
242,710
Apr 29, 2026
1,200.00
1,210.70
1,192.50
1,199.70
1,177.13
214,468
Apr 28, 2026
1,223.45
1,232.45
1,193.00
1,196.25
1,173.74
288,587
Apr 27, 2026
1,202.10
1,231.95
1,201.10
1,228.70
1,205.58
417,240
Apr 24, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
1,267.95
1,268.00
1,198.50
1,203.25
1,180.61
603,353
Apr 23, 2026
1,299.25
1,299.25
1,272.00
1,277.20
1,229.62
485,589
Apr 22, 2026
1,344.05
1,380.00
1,281.55
1,285.20
1,237.32
1,950,841
Apr 21, 2026
1,428.60
1,455.00
1,422.50
1,441.55
1,387.85
114,753
Apr 20, 2026
1,442.70
1,450.00
1,424.00
1,428.35
1,375.14
68,456
Apr 17, 2026
1,450.05
1,457.30
1,430.00
1,442.50
1,388.76
289,513
Apr 16, 2026
1,454.00
1,468.20
1,434.45
1,450.70
1,396.66
142,079
Apr 15, 2026
1,440.25
1,475.00
1,437.85
1,451.30
1,397.24
123,120
Apr 13, 2026
1,444.95
1,446.20
1,418.00
1,429.90
1,376.63
59,523
Apr 10, 2026
1,450.05
1,458.65
1,421.00
1,450.90
1,396.85
109,177
Apr 9, 2026
1,464.80
1,468.55
1,435.80
1,465.20
1,410.62
950,875
Apr 8, 2026
1,470.00
1,470.00
1,432.15
1,457.20
1,402.92
239,928
Apr 7, 2026
1,399.30
1,446.00
1,387.00
1,441.40
1,387.71
168,269
Apr 6, 2026
1,400.80
1,422.45
1,390.70
1,402.55
1,350.30
49,379
Apr 2, 2026
1,347.00
1,412.70
1,342.00
1,401.85
1,349.63
252,566
Apr 1, 2026
1,400.25
1,400.30
1,350.20
1,354.85
1,304.38
57,840
Mar 30, 2026
1,358.55
1,358.75
1,335.80
1,341.15
1,291.19
126,798
Mar 27, 2026
1,380.00
1,408.00
1,360.20
1,363.70
1,312.90
168,285
Mar 25, 2026
1,359.95
1,411.15
1,356.00
1,382.35
1,330.86
280,595
Mar 24, 2026
1,384.20
1,394.00
1,360.00
1,373.35
1,322.19
112,228
Mar 23, 2026
1,320.00
1,365.25
1,310.00
1,358.45
1,307.85
247,585
Mar 20, 2026
1,341.90
1,352.75
1,329.40
1,334.05
1,284.35
56,348
Mar 19, 2026
1,349.40
1,351.35
1,309.10
1,311.35
1,262.50
85,182
Mar 18, 2026
1,334.45
1,378.00
1,327.20
1,357.40
1,306.83
110,266
Mar 17, 2026
1,329.95
1,329.95
1,298.00
1,321.00
1,271.79
60,896
Mar 16, 2026
1,275.70
1,337.35
1,275.70
1,328.70
1,279.20
106,025
Mar 13, 2026
1,345.70
1,356.10
1,320.60
1,325.45
1,276.08
98,320
Mar 12, 2026
1,347.05
1,363.35
1,340.75
1,358.45
1,307.85
82,029
Mar 11, 2026
1,372.30
1,372.85
1,346.45
1,350.05
1,299.76
62,067
Mar 10, 2026
1,366.15
1,366.20
1,344.90
1,361.55
1,310.83
71,837
Mar 9, 2026
1,325.35
1,372.80
1,325.35
1,358.60
1,307.99
421,462
Mar 6, 2026
1,354.10
1,380.50
1,354.10
1,356.85
1,306.31
147,362
Mar 5, 2026
1,371.10
1,376.90
1,332.50
1,354.00
1,303.56
98,001
Mar 4, 2026
1,364.95
1,382.00
1,360.00
1,364.00
1,313.19
58,499
Mar 2, 2026
1,350.10
1,385.90
1,350.10
1,370.75
1,319.69
102,773
Feb 27, 2026
1,383.50
1,404.60
1,383.05
1,390.20
1,338.41
243,056
Feb 26, 2026
1,389.00
1,405.15
1,368.95
1,373.45
1,322.29
125,653
Feb 25, 2026
1,346.15
1,391.35
1,346.15
1,376.85
1,325.56
218,381
Feb 24, 2026
1,400.05
1,403.05
1,322.25
1,339.40
1,289.51
526,983
Feb 23, 2026
1,438.00
1,441.65
1,416.90
1,426.35
1,373.22
188,062
Feb 20, 2026
1,449.75
1,455.30
1,431.40
1,437.05
1,383.52
55,030
Feb 19, 2026
1,474.20
1,501.70
1,443.50
1,450.40
1,396.37
135,571
Feb 18, 2026
1,477.60
1,483.90
1,444.00
1,466.90
1,412.26
105,038
Feb 17, 2026
1,456.65
1,510.50
1,456.65
1,482.65
1,427.42
181,932
Feb 16, 2026
1,456.00
1,467.00
1,447.25
1,463.00
1,408.50
55,454
Feb 13, 2026
1,414.05
1,476.10
1,396.00
1,454.95
1,400.75
1,348,208
Feb 12, 2026
1,530.00
1,530.05
1,470.00
1,476.10
1,421.11
660,309
Feb 11, 2026
1,573.10
1,579.15
1,546.50
1,551.20
1,493.42
62,140
Feb 10, 2026
1,600.75
1,601.90
1,568.00
1,572.30
1,513.73
408,897
Feb 9, 2026
1,595.30
1,619.70
1,594.95
1,602.05
1,542.37
30,438
Feb 6, 2026
1,608.80
1,608.80
1,574.85
1,593.55
1,534.19
235,364
Feb 5, 2026
1,608.60
1,631.95
1,600.10
1,608.80
1,548.87
158,532
Feb 4, 2026
1,649.95
1,649.95
1,585.20
1,622.30
1,561.87
285,705
Feb 3, 2026
1,750.85
1,770.00
1,689.00
1,693.70
1,630.61
225,961
Feb 2, 2026
1,668.45
1,688.85
1,654.80
1,676.10
1,613.66
103,750
Jan 30, 2026
1,707.15
1,707.20
1,683.95
1,694.45
1,631.33
70,948
Jan 29, 2026
1,723.00
1,724.00
1,696.00
1,721.15
1,657.03
64,663
Jan 28, 2026
1,714.95
1,733.70
1,697.05
1,730.40
1,665.94
67,199
Jan 27, 2026
1,710.10
1,725.10
1,701.20
1,719.85
1,655.78
25,613
Jan 23, 2026
1,703.25
1,720.80
1,698.90
1,706.60
1,643.03
83,326
Jan 22, 2026
1,682.25
1,708.30
1,682.05
1,702.65
1,639.22
74,809
Jan 21, 2026
1,690.70
1,692.45
1,669.00
1,682.05
1,619.39
74,132
Jan 20, 2026
1,720.00
1,720.00
1,682.25
1,690.75
1,627.77
125,639
Jan 19, 2026
1,691.80
1,718.90
1,685.00
1,716.15
1,652.22
104,275
Jan 16, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
1,670.00
1,701.00
1,664.45
1,698.90
1,635.61
171,173
Jan 14, 2026
1,652.00
1,678.00
1,648.55
1,668.60
1,606.44
238,782
Jan 13, 2026
1,690.05
1,696.00
1,626.40
1,665.00
1,602.98
847,475
Jan 12, 2026
1,661.90
1,676.35
1,641.20
1,668.10
1,605.96
169,979
Jan 9, 2026
1,648.20
1,674.60
1,648.10
1,662.30
1,600.38
236,768
Jan 8, 2026
1,652.60
1,660.00
1,634.80
1,648.20
1,586.80
175,936
Jan 7, 2026
1,616.50
1,653.60
1,616.50
1,648.45
1,587.04
112,826
Jan 6, 2026
1,605.00
1,625.15
1,597.40
1,616.30
1,556.09
105,320
Jan 5, 2026
1,627.00
1,630.70
1,580.50
1,607.10
1,547.23
143,531
Jan 2, 2026
1,631.95
1,642.60
1,627.05
1,639.90
1,578.81
75,361
Jan 1, 2026
1,619.95
1,645.70
1,618.05
1,635.35
1,574.43
106,903
Dec 31, 2025
1,621.65
1,632.15
1,616.45
1,624.35
1,563.84
57,417
Dec 30, 2025
1,630.00
1,635.50
1,611.70
1,615.15
1,554.98
185,251
Dec 29, 2025
1,653.90
1,660.00
1,626.05
1,630.20
1,569.47
75,062
Dec 26, 2025
1,665.35
1,676.00
1,650.00
1,661.15
1,599.27
115,183
Dec 24, 2025
1,678.75
1,680.55
1,665.00
1,674.90
1,612.51
99,653
Dec 23, 2025
1,685.95
1,685.95
1,657.00
1,678.90
1,616.36
58,390
Dec 22, 2025
1,651.55
1,673.95
1,644.80
1,670.00
1,607.79
109,259
Dec 19, 2025
1,670.05
1,680.80
1,632.55
1,642.50
1,581.31
318,524
Dec 18, 2025
1,659.00
1,673.85
1,651.20
1,661.45
1,599.56
180,929
Dec 17, 2025
1,657.40
1,664.00
1,645.45
1,654.40
1,592.77
39,951
Dec 16, 2025
1,683.75
1,683.75
1,645.60
1,652.15
1,590.61
133,777
Dec 15, 2025
1,672.35
1,687.00
1,659.40
1,684.15
1,621.41
75,909
Dec 12, 2025
1,675.05
1,676.70
1,660.00
1,672.40
1,610.10
74,091
Dec 11, 2025
1,674.15
1,677.75
1,649.15
1,672.45
1,610.15
102,227
Dec 10, 2025
1,651.35
1,670.85
1,651.35
1,665.55
1,603.51
157,597
Dec 9, 2025
1,685.00
1,685.00
1,656.25
1,657.70
1,595.95
118,819
Dec 8, 2025
1,694.45
1,695.00
1,677.65
1,688.00
1,625.12
78,039
Dec 5, 2025
1,667.45
1,691.15
1,651.55
1,682.85
1,620.16
156,293
Dec 4, 2025
1,641.45
1,671.95
1,641.45
1,655.00
1,593.35
177,115
Dec 3, 2025
1,633.15
1,652.40
1,628.50
1,639.60
1,578.52
94,860
Dec 2, 2025
1,645.25
1,650.00
1,624.05
1,635.50
1,574.58
57,444
Dec 1, 2025
1,629.00
1,646.35
1,629.00
1,643.20
1,581.99
55,397
Nov 28, 2025
1,630.95
1,635.75
1,619.00
1,627.75
1,567.11
79,086
Nov 27, 2025
1,623.95
1,632.45
1,616.00
1,628.75
1,568.08
153,410
Nov 26, 2025
1,603.00
1,627.40
1,602.00
1,617.75
1,557.49
25,887
Nov 25, 2025
1,614.20
1,618.00
1,593.95
1,600.70
1,541.07
46,652
Nov 24, 2025
1,608.40
1,640.00
1,603.00
1,613.95
1,553.83
144,001
Nov 21, 2025
1,638.00
1,643.00
1,606.20
1,608.30
1,548.39
933,778
Nov 20, 2025
1,664.60
1,668.95
1,642.00
1,645.35
1,584.06
162,027
Nov 19, 2025
1,594.00
1,668.95
1,591.00
1,663.00
1,601.05
165,189
Nov 18, 2025
1,606.50
1,606.55
1,590.50
1,594.75
1,535.34
36,458
Nov 17, 2025
1,595.00
1,608.00
1,585.90
1,606.40
1,546.56
81,478
Nov 14, 2025
1,594.20
1,597.80
1,574.35
1,593.95
1,534.57
84,697
Nov 13, 2025
1,595.70
1,605.05
1,580.15
1,598.50
1,538.95
114,118
Nov 12, 2025
1,576.90
1,601.20
1,573.90
1,594.00
1,534.62
93,287
Nov 11, 2025
1,543.05
1,572.45
1,541.10
1,569.85
1,511.37
137,893
Nov 10, 2025
1,531.05
1,544.50
1,512.35
1,540.80
1,483.40
29,450
Nov 7, 2025
1,519.00
1,519.00
1,489.60
1,512.30
1,455.96
94,726
Nov 6, 2025
1,525.00
1,531.75
1,514.50
1,526.35
1,469.49
145,363
Nov 4, 2025
1,533.90
1,539.85
1,525.00
1,528.70
1,471.75
52,875
Nov 3, 2025
1,541.30
1,549.00
1,528.20
1,544.95
1,487.40
127,489
