NSE - Delayed Quote
INR
IDBI Bank Limited (IDBI.NS)
78.60
-1.72
(-2.14%)
At close: November 2 at 3:30:03 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
|
80.32 | 80.35 | 78.50 | 78.94 | 78.94 | 6,996,789 |
|
Oct 30, 2026
|
79.30 | 81.10 | 79.10 | 80.32 | 80.32 | 8,265,958 |
|
Oct 29, 2026
|
77.90 | 80.27 | 77.51 | 80.01 | 80.01 | 6,036,084 |
|
Oct 28, 2026
|
77.75 | 78.12 | 77.10 | 77.59 | 77.59 | 3,638,811 |
|
Oct 27, 2026
|
76.75 | 79.20 | 76.45 | 78.22 | 78.22 | 7,413,265 |
|
Oct 26, 2026
|
76.82 | 77.39 | 75.70 | 76.49 | 76.49 | 5,971,136 |
|
Oct 23, 2026
|
80.30 | 80.50 | 76.20 | 76.44 | 76.44 | 9,188,527 |
|
Oct 22, 2026
|
79.96 | 80.71 | 78.08 | 79.80 | 79.80 | 7,682,962 |
|
Oct 21, 2026
|
82.49 | 82.66 | 79.85 | 80.44 | 80.44 | 10,099,431 |
|
Oct 19, 2026
|
83.94 | 84.75 | 81.99 | 82.24 | 82.24 | 9,907,175 |
|
Oct 16, 2026
|
83.70 | 84.50 | 81.40 | 84.12 | 84.12 | 22,513,133 |
|
Oct 15, 2026
|
89.86 | 89.86 | 82.50 | 83.45 | 83.45 | 72,696,329 |
|
Oct 14, 2026
|
84.80 | 93.60 | 84.33 | 90.39 | 90.39 | 148,602,851 |
|
Oct 13, 2026
|
83.03 | 83.70 | 81.04 | 82.94 | 82.94 | 15,586,043 |
|
Oct 12, 2026
|
83.12 | 83.71 | 82.75 | 82.91 | 82.91 | 3,617,146 |
|
Oct 9, 2026
|
83.85 | 84.44 | 81.95 | 83.09 | 83.09 | 6,715,116 |
|
Oct 8, 2026
|
85.67 | 85.90 | 82.81 | 83.18 | 83.18 | 3,762,899 |
|
Oct 7, 2026
|
86.50 | 87.00 | 85.36 | 85.67 | 85.67 | 3,041,959 |
|
Oct 6, 2026
|
86.10 | 87.25 | 84.82 | 87.01 | 87.01 | 7,936,021 |
|
Oct 5, 2026
|
87.00 | 88.01 | 85.35 | 86.31 | 86.31 | 11,796,166 |
|
Oct 1, 2026
|
81.87 | 87.39 | 81.32 | 86.57 | 86.57 | 26,713,864 |
|
Sep 30, 2026
|
83.51 | 84.29 | 81.96 | 82.20 | 82.20 | 4,433,814 |
|
Sep 29, 2026
|
83.90 | 84.90 | 82.60 | 83.32 | 83.32 | 7,662,555 |
|
Sep 28, 2026
|
84.10 | 85.40 | 82.25 | 84.39 | 84.39 | 14,951,776 |
|
Sep 25, 2026
|
82.60 | 85.30 | 82.60 | 84.40 | 84.40 | 18,328,262 |
|
Sep 24, 2026
|
83.00 | 83.25 | 81.35 | 82.60 | 82.60 | 9,378,785 |
|
Sep 23, 2026
|
83.05 | 83.97 | 82.90 | 83.39 | 83.39 | 4,228,479 |
|
Sep 22, 2026
|
83.25 | 84.00 | 82.70 | 82.88 | 82.88 | 4,998,773 |
|
Sep 21, 2026
|
83.00 | 84.73 | 82.20 | 83.06 | 83.06 | 9,995,146 |
|
Sep 18, 2026
|
82.30 | 84.89 | 81.80 | 83.06 | 83.06 | 20,869,049 |
|
Sep 17, 2026
|
82.70 | 83.60 | 81.60 | 81.89 | 81.89 | 6,835,313 |
|
Sep 16, 2026
|
83.70 | 83.70 | 81.53 | 82.95 | 82.95 | 12,983,831 |
|
Sep 15, 2026
|
84.00 | 88.53 | 82.69 | 82.95 | 82.95 | 50,187,288 |
|
Sep 11, 2026
|
81.21 | 84.20 | 80.62 | 83.43 | 83.43 | 22,126,952 |
|
Sep 10, 2026
|
81.60 | 82.39 | 80.96 | 81.62 | 81.62 | 8,241,363 |
|
Sep 9, 2026
|
81.40 | 83.47 | 80.12 | 81.56 | 81.56 | 22,159,103 |
|
Sep 8, 2026
|
91.30 | 92.00 | 79.05 | 81.11 | 81.11 | 69,073,713 |
|
Sep 7, 2026
|
90.00 | 92.65 | 89.73 | 90.75 | 90.75 | 7,985,304 |
|
Sep 4, 2026
|
92.40 | 92.40 | 90.42 | 90.63 | 90.63 | 5,012,839 |
|
Sep 3, 2026
|
92.25 | 93.45 | 91.60 | 91.97 | 91.97 | 5,622,919 |
|
Sep 2, 2026
|
91.65 | 93.25 | 90.61 | 91.55 | 91.55 | 10,822,943 |
|
Sep 1, 2026
|
91.30 | 94.15 | 89.25 | 92.06 | 92.06 | 11,861,429 |
|
Aug 31, 2026
|
93.00 | 93.33 | 90.63 | 90.88 | 90.88 | 6,742,579 |
|
Aug 28, 2026
|
92.29 | 93.80 | 91.55 | 92.66 | 92.66 | 10,401,965 |
|
Aug 27, 2026
|
95.00 | 95.88 | 91.50 | 92.24 | 92.24 | 17,091,152 |
|
Aug 26, 2026
|
87.35 | 96.25 | 87.35 | 94.75 | 94.75 | 57,839,582 |
|
Aug 25, 2026
|
88.48 | 89.39 | 86.90 | 88.31 | 88.31 | 18,803,734 |
|
Aug 24, 2026
|
82.24 | 90.90 | 82.24 | 87.93 | 87.93 | 72,743,077 |
|
Aug 21, 2026
|
81.75 | 82.80 | 81.27 | 82.24 | 82.24 | 3,261,960 |
|
Aug 20, 2026
|
81.30 | 82.25 | 81.16 | 81.74 | 81.74 | 2,802,897 |
|
Aug 19, 2026
|
81.09 | 81.69 | 80.50 | 80.72 | 80.72 | 2,162,834 |
|
Aug 18, 2026
|
82.00 | 82.54 | 81.00 | 81.11 | 81.11 | 1,964,380 |
|
Aug 17, 2026
|
82.20 | 82.33 | 81.41 | 82.18 | 82.18 | 2,358,677 |
|
Aug 14, 2026
|
82.60 | 83.14 | 82.10 | 82.45 | 82.45 | 1,946,299 |
|
Aug 13, 2026
|
82.95 | 83.30 | 82.32 | 82.88 | 82.88 | 3,131,737 |
|
Aug 12, 2026
|
82.44 | 83.44 | 82.20 | 82.46 | 82.46 | 3,078,680 |
|
Aug 11, 2026
|
83.05 | 83.10 | 82.08 | 82.44 | 82.44 | 4,318,156 |
|
Aug 10, 2026
|
84.11 | 84.35 | 82.55 | 83.00 | 83.00 | 2,836,319 |
|
Aug 7, 2026
|
84.55 | 84.79 | 84.00 | 84.22 | 84.22 | 2,347,275 |
|
Aug 6, 2026
|
84.32 | 84.99 | 84.10 | 84.54 | 84.54 | 2,634,487 |
|
Aug 5, 2026
|
84.84 | 85.25 | 84.10 | 84.32 | 84.32 | 2,660,894 |
|
Aug 4, 2026
|
85.00 | 85.00 | 83.91 | 84.55 | 84.55 | 2,999,829 |
|
Aug 3, 2026
|
84.80 | 86.23 | 84.51 | 84.71 | 84.71 | 4,244,574 |
|
Jul 31, 2026
|
84.50 | 84.74 | 83.60 | 83.75 | 83.75 | 4,088,488 |
|
Jul 30, 2026
|
84.14 | 85.30 | 83.70 | 84.04 | 84.04 | 6,678,966 |
|
Jul 29, 2026
|
85.10 | 85.53 | 83.89 | 84.14 | 84.14 | 4,781,984 |
|
Jul 28, 2026
|
84.80 | 87.44 | 83.81 | 85.37 | 85.37 | 17,708,455 |
|
Jul 27, 2026
|
85.60 | 85.90 | 84.16 | 84.48 | 84.48 | 4,321,340 |
|
Jul 24, 2026
|
84.20 | 85.49 | 82.66 | 84.93 | 84.93 | 7,500,047 |
|
Jul 23, 2026
|
85.12 | 85.50 | 84.20 | 85.06 | 85.06 | 6,688,699 |
|
Jul 22, 2026
|
86.45 | 86.46 | 84.41 | 85.93 | 85.93 | 6,387,699 |
|
Jul 21, 2026
|
85.24 | 87.12 | 84.60 | 86.63 | 86.63 | 9,815,664 |
|
Jul 20, 2026
|
87.02 | 87.61 | 84.80 | 85.03 | 85.03 | 13,665,967 |
|
Jul 17, 2026
|
85.60 | 87.60 | 84.81 | 87.02 | 87.02 | 12,364,906 |
|
Jul 16, 2026
|
86.65 | 86.80 | 85.20 | 85.54 | 85.54 | 8,557,863 |
|
Jul 15, 2026
|
87.50 | 89.94 | 85.52 | 86.23 | 86.23 | 47,957,138 |
|
Jul 14, 2026
|
85.00 | 88.49 | 84.64 | 86.54 | 86.54 | 52,823,029 |
|
Jul 13, 2026
|
82.41 | 84.65 | 81.73 | 84.07 | 84.07 | 6,877,037 |
|
Jul 10, 2026
|
83.00 | 84.05 | 82.21 | 82.89 | 82.89 | 12,013,697 |
|
Jul 9, 2026
|
80.74 | 82.72 | 80.56 | 82.32 | 82.32 | 6,371,687 |
|
Jul 8, 2026
|
82.76 | 83.78 | 80.17 | 80.53 | 80.53 | 9,476,527 |
|
Jul 7, 2026
|
84.10 | 84.55 | 83.07 | 83.36 | 83.36 | 3,981,150 |
|
Jul 6, 2026
|
84.25 | 85.13 | 83.26 | 83.97 | 83.97 | 7,909,658 |
|
Jul 3, 2026
|
84.70 | 84.74 | 83.31 | 83.84 | 83.84 | 5,781,460 |
|
Jul 2, 2026
|
82.80 | 86.35 | 82.34 | 84.41 | 84.41 | 21,813,023 |
|
Jul 1, 2026
|
83.57 | 83.99 | 80.91 | 82.28 | 82.28 | 17,414,740 |
|
Jun 30, 2026
|
86.00 | 86.25 | 82.90 | 83.53 | 83.53 | 12,501,122 |
|
Jun 29, 2026
|
86.40 | 87.30 | 83.81 | 85.96 | 85.96 | 17,236,855 |
|
Jun 25, 2026
|
87.70 | 88.66 | 85.92 | 86.40 | 86.40 | 15,735,525 |
|
Jun 24, 2026
|
85.96 | 89.30 | 84.83 | 86.92 | 86.92 | 31,354,782 |
|
Jun 23, 2026
|
88.00 | 88.14 | 85.30 | 85.96 | 85.96 | 17,541,586 |
|
Jun 22, 2026
|
83.36 | 89.40 | 83.05 | 87.65 | 87.65 | 83,820,771 |
|
Jun 19, 2026
|
84.65 | 85.20 | 82.57 | 82.98 | 82.98 | 22,635,586 |
|
Jun 18, 2026
|
89.80 | 89.90 | 84.26 | 84.62 | 84.62 | 61,131,579 |
|
Jun 17, 2026
|
77.39 | 92.25 | 77.32 | 90.36 | 90.36 | 233,255,213 |
|
Jun 16, 2026
|
77.60 | 78.70 | 76.36 | 77.15 | 77.15 | 8,656,134 |
|
Jun 15, 2026
|
76.50 | 79.77 | 76.28 | 76.88 | 76.88 | 20,361,699 |
|
Jun 12, 2026
|
73.40 | 75.62 | 73.36 | 75.39 | 75.39 | 8,499,345 |
|
Jun 11, 2026
|
74.25 | 74.50 | 72.15 | 72.31 | 72.31 | 6,801,209 |
|
Jun 10, 2026
|
76.90 | 77.42 | 74.45 | 74.93 | 74.93 | 15,871,263 |
|
Jun 9, 2026
|
72.50 | 75.89 | 72.25 | 75.37 | 75.37 | 15,955,375 |
|
Jun 8, 2026
|
72.40 | 74.19 | 71.70 | 71.85 | 71.85 | 4,980,088 |
|
Jun 5, 2026
|
73.40 | 75.24 | 72.60 | 73.08 | 73.08 | 8,253,817 |
|
Jun 4, 2026
|
73.39 | 73.89 | 72.80 | 72.94 | 72.94 | 3,611,157 |
|
Jun 3, 2026
|
73.40 | 73.80 | 71.70 | 73.41 | 73.41 | 4,852,952 |
|
Jun 2, 2026
|
72.10 | 73.31 | 71.48 | 73.19 | 73.19 | 3,593,761 |
|
Jun 1, 2026
|
74.00 | 74.33 | 71.82 | 72.07 | 72.07 | 4,474,223 |
|
May 29, 2026
|
74.10 | 76.19 | 73.40 | 73.83 | 73.83 | 13,441,911 |
|
May 27, 2026
|
72.94 | 74.46 | 72.55 | 73.49 | 73.49 | 5,960,584 |
|
May 26, 2026
|
72.70 | 73.98 | 72.59 | 72.94 | 72.94 | 3,563,991 |
|
May 25, 2026
|
72.95 | 73.57 | 72.85 | 73.04 | 73.04 | 4,134,677 |
|
May 22, 2026
|
72.94 | 73.25 | 72.36 | 72.65 | 72.65 | 3,526,842 |
|
May 21, 2026
|
73.74 | 74.40 | 72.60 | 72.90 | 72.90 | 8,032,650 |
|
May 20, 2026
|
72.90 | 75.10 | 71.46 | 73.30 | 73.30 | 10,161,048 |
|
May 19, 2026
|
69.90 | 74.80 | 69.84 | 73.56 | 73.56 | 17,526,384 |
|
May 18, 2026
|
70.25 | 70.25 | 68.20 | 69.50 | 69.50 | 7,487,661 |
|
May 15, 2026
|
71.90 | 71.94 | 70.20 | 70.38 | 70.38 | 3,684,286 |
|
May 14, 2026
|
71.59 | 72.19 | 70.46 | 71.40 | 71.40 | 4,917,993 |
|
May 13, 2026
|
71.00 | 71.71 | 70.20 | 71.17 | 71.17 | 4,523,981 |
|
May 12, 2026
|
72.90 | 73.42 | 70.80 | 71.03 | 71.03 | 5,661,464 |
|
May 11, 2026
|
73.73 | 74.00 | 72.91 | 73.25 | 73.25 | 4,134,906 |
|
May 8, 2026
|
75.50 | 75.68 | 74.52 | 74.72 | 74.72 | 4,127,892 |
|
May 7, 2026
|
76.50 | 77.25 | 75.52 | 75.76 | 75.76 | 6,488,309 |
|
May 6, 2026
|
75.18 | 76.41 | 74.55 | 76.03 | 76.03 | 6,559,262 |
|
May 5, 2026
|
74.50 | 74.86 | 73.76 | 74.53 | 74.53 | 4,513,044 |
|
May 4, 2026
|
76.10 | 76.48 | 74.41 | 74.87 | 74.87 | 5,940,602 |
|
Apr 30, 2026
|
76.50 | 77.40 | 75.41 | 75.88 | 75.88 | 9,367,356 |
|
Apr 29, 2026
|
77.50 | 78.07 | 76.35 | 76.75 | 76.75 | 8,934,370 |
|
Apr 28, 2026
|
77.00 | 77.34 | 76.20 | 76.84 | 76.84 | 6,106,645 |
|
Apr 27, 2026
|
77.00 | 79.06 | 75.90 | 77.54 | 77.54 | 20,280,004 |
|
Apr 24, 2026
|
73.75 | 79.90 | 72.33 | 76.17 | 76.17 | 56,204,703 |
|
Apr 23, 2026
|
74.00 | 74.49 | 73.56 | 73.73 | 73.73 | 5,347,780 |
|
Apr 22, 2026
|
74.62 | 75.39 | 73.69 | 74.50 | 74.50 | 10,722,103 |
|
Apr 21, 2026
|
74.50 | 75.60 | 74.30 | 74.72 | 74.72 | 7,372,720 |
|
Apr 20, 2026
|
75.06 | 75.45 | 73.68 | 74.13 | 74.13 | 8,685,748 |
|
Apr 17, 2026
|
74.68 | 75.22 | 74.15 | 75.06 | 75.06 | 6,872,137 |
|
Apr 16, 2026
|
74.90 | 75.47 | 73.63 | 74.34 | 74.34 | 11,212,539 |
|
Apr 15, 2026
|
75.15 | 75.75 | 74.15 | 74.39 | 74.39 | 9,252,841 |
|
Apr 13, 2026
|
72.00 | 74.32 | 70.90 | 73.82 | 73.82 | 13,370,018 |
|
Apr 10, 2026
|
72.61 | 74.70 | 72.58 | 74.01 | 74.01 | 16,681,026 |
|
Apr 9, 2026
|
74.01 | 74.47 | 71.72 | 72.10 | 72.10 | 15,598,081 |
|
Apr 8, 2026
|
73.00 | 76.21 | 72.22 | 73.57 | 73.57 | 32,852,502 |
|
Apr 7, 2026
|
69.69 | 71.42 | 68.96 | 69.64 | 69.64 | 15,483,576 |
|
Apr 6, 2026
|
69.39 | 70.44 | 67.51 | 70.06 | 70.06 | 21,645,375 |
|
Apr 2, 2026
|
65.50 | 69.99 | 65.27 | 69.55 | 69.55 | 28,973,181 |
|
Apr 1, 2026
|
63.10 | 67.65 | 62.87 | 67.65 | 67.65 | 17,636,265 |
|
Mar 30, 2026
|
62.97 | 63.49 | 61.01 | 61.50 | 61.50 | 17,619,035 |
|
Mar 27, 2026
|
67.00 | 67.05 | 63.70 | 64.01 | 64.01 | 26,736,150 |
|
Mar 25, 2026
|
67.79 | 68.74 | 66.95 | 67.15 | 67.15 | 16,297,762 |
|
Mar 24, 2026
|
70.00 | 70.00 | 65.00 | 67.07 | 67.07 | 28,229,993 |
|
Mar 23, 2026
|
71.30 | 71.30 | 66.45 | 67.39 | 67.39 | 36,421,794 |
|
Mar 20, 2026
|
70.90 | 74.70 | 70.76 | 73.07 | 73.07 | 32,507,084 |
|
Mar 19, 2026
|
73.00 | 74.09 | 69.90 | 70.16 | 70.16 | 29,979,654 |
|
Mar 18, 2026
|
75.31 | 77.04 | 74.47 | 74.93 | 74.93 | 39,022,116 |
|
Mar 17, 2026
|
77.70 | 77.89 | 73.31 | 74.10 | 74.10 | 49,230,150 |
|
Mar 16, 2026
|
82.12 | 82.84 | 76.11 | 76.90 | 76.90 | 125,045,171 |
|
Mar 13, 2026
|
98.00 | 98.32 | 91.56 | 92.18 | 92.18 | 20,394,944 |
|
Mar 12, 2026
|
98.50 | 99.91 | 96.61 | 98.81 | 98.81 | 12,062,837 |
|
Mar 11, 2026
|
103.80 | 104.05 | 98.90 | 99.14 | 99.14 | 15,672,495 |
|
Mar 10, 2026
|
101.60 | 104.00 | 98.60 | 103.02 | 103.02 | 23,362,810 |
|
Mar 9, 2026
|
104.20 | 105.95 | 97.75 | 99.00 | 99.00 | 34,912,581 |
|
Mar 6, 2026
|
110.00 | 110.35 | 108.37 | 108.89 | 108.89 | 9,546,734 |
|
Mar 5, 2026
|
111.02 | 112.30 | 109.00 | 110.24 | 110.24 | 11,873,477 |
|
Mar 4, 2026
|
113.25 | 113.49 | 108.26 | 110.18 | 110.18 | 19,913,836 |
|
Mar 2, 2026
|
112.60 | 116.10 | 111.31 | 114.79 | 114.79 | 27,248,457 |
|
Feb 27, 2026
|
113.84 | 117.55 | 112.75 | 116.01 | 116.01 | 39,393,232 |
|
Feb 26, 2026
|
113.60 | 115.32 | 113.20 | 113.71 | 113.71 | 17,097,283 |
|
Feb 25, 2026
|
113.99 | 114.60 | 112.01 | 113.52 | 113.52 | 10,401,573 |
|
Feb 24, 2026
|
113.30 | 115.54 | 112.22 | 113.13 | 113.13 | 15,102,988 |
|
Feb 23, 2026
|
113.85 | 115.20 | 112.99 | 113.44 | 113.44 | 14,559,555 |
|
Feb 20, 2026
|
111.50 | 114.90 | 110.40 | 112.83 | 112.83 | 18,524,313 |
|
Feb 19, 2026
|
113.50 | 113.75 | 110.35 | 110.84 | 110.84 | 15,975,232 |
|
Feb 18, 2026
|
114.60 | 116.16 | 112.25 | 113.38 | 113.38 | 13,818,410 |
|
Feb 17, 2026
|
112.50 | 116.40 | 111.40 | 113.74 | 113.74 | 30,235,258 |
|
Feb 16, 2026
|
110.50 | 112.25 | 108.91 | 111.88 | 111.88 | 12,387,797 |
|
Feb 13, 2026
|
109.00 | 112.75 | 107.77 | 110.75 | 110.75 | 20,065,290 |
|
Feb 12, 2026
|
111.30 | 112.70 | 109.22 | 110.11 | 110.11 | 22,364,712 |
|
Feb 11, 2026
|
108.55 | 112.10 | 106.50 | 111.31 | 111.31 | 32,860,600 |
|
Feb 10, 2026
|
105.00 | 111.70 | 104.06 | 108.04 | 108.04 | 40,233,297 |
|
Feb 9, 2026
|
108.76 | 109.40 | 102.91 | 104.04 | 104.04 | 27,091,287 |
|
Feb 6, 2026
|
103.00 | 107.53 | 103.00 | 106.86 | 106.86 | 29,970,610 |
|
Feb 5, 2026
|
109.80 | 113.50 | 101.05 | 102.98 | 102.98 | 63,635,129 |
|
Feb 4, 2026
|
102.20 | 112.21 | 101.38 | 109.16 | 109.16 | 51,571,046 |
|
Feb 3, 2026
|
102.30 | 103.70 | 100.10 | 102.25 | 102.25 | 11,164,758 |
|
Feb 2, 2026
|
99.99 | 100.20 | 96.70 | 99.63 | 99.63 | 13,509,064 |
|
Jan 30, 2026
|
97.41 | 101.50 | 96.70 | 99.57 | 99.57 | 10,398,665 |
|
Jan 29, 2026
|
99.80 | 100.26 | 97.61 | 97.81 | 97.81 | 6,271,276 |
|
Jan 28, 2026
|
97.71 | 100.20 | 97.64 | 99.67 | 99.67 | 8,265,909 |
|
Jan 27, 2026
|
97.79 | 98.23 | 95.53 | 97.22 | 97.22 | 8,237,702 |
|
Jan 23, 2026
|
100.12 | 100.74 | 97.05 | 97.42 | 97.42 | 10,502,667 |
|
Jan 22, 2026
|
99.60 | 101.94 | 98.87 | 100.01 | 100.01 | 14,527,121 |
|
Jan 21, 2026
|
95.46 | 98.99 | 94.15 | 98.20 | 98.20 | 25,719,580 |
|
Jan 20, 2026
|
98.96 | 99.34 | 95.25 | 95.46 | 95.46 | 12,830,690 |
|
Jan 19, 2026
|
101.15 | 102.05 | 98.20 | 98.64 | 98.64 | 22,462,036 |
|
Jan 16, 2026
|
105.41 | 106.90 | 104.20 | 104.55 | 104.55 | 13,678,724 |
|
Jan 15, 2026
|
104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
|
Jan 14, 2026
|
103.61 | 105.80 | 102.75 | 104.85 | 104.85 | 11,150,083 |
|
Jan 13, 2026
|
104.90 | 106.18 | 102.96 | 103.64 | 103.64 | 11,018,076 |
|
Jan 12, 2026
|
103.29 | 104.95 | 101.05 | 104.21 | 104.21 | 12,420,692 |
|
Jan 9, 2026
|
104.05 | 107.30 | 102.92 | 103.43 | 103.43 | 18,508,030 |
|
Jan 8, 2026
|
107.70 | 108.25 | 103.63 | 104.63 | 104.63 | 16,441,760 |
|
Jan 7, 2026
|
108.20 | 109.56 | 106.70 | 108.12 | 108.12 | 13,118,411 |
|
Jan 6, 2026
|
109.40 | 111.00 | 107.48 | 108.22 | 108.22 | 19,110,204 |
|
Jan 5, 2026
|
115.46 | 118.38 | 110.33 | 110.97 | 110.97 | 41,294,217 |
|
Jan 2, 2026
|
104.20 | 115.70 | 104.05 | 114.73 | 114.73 | 135,110,622 |
|
Jan 1, 2026
|
103.20 | 104.29 | 102.52 | 103.76 | 103.76 | 6,990,148 |
|
Dec 31, 2025
|
101.41 | 104.80 | 101.41 | 102.99 | 102.99 | 18,502,217 |
|
Dec 30, 2025
|
101.40 | 102.45 | 100.81 | 101.32 | 101.32 | 7,351,672 |
|
Dec 29, 2025
|
101.64 | 102.65 | 101.11 | 101.53 | 101.53 | 6,770,412 |
|
Dec 26, 2025
|
100.95 | 102.20 | 100.35 | 101.37 | 101.37 | 6,567,146 |
|
Dec 24, 2025
|
100.30 | 102.60 | 100.05 | 100.91 | 100.91 | 10,610,419 |
|
Dec 23, 2025
|
100.60 | 100.80 | 99.71 | 100.07 | 100.07 | 5,056,603 |
|
Dec 22, 2025
|
98.54 | 103.00 | 98.27 | 100.17 | 100.17 | 13,715,617 |
|
Dec 19, 2025
|
97.60 | 98.59 | 97.49 | 98.13 | 98.13 | 4,138,575 |
|
Dec 18, 2025
|
97.74 | 98.22 | 96.30 | 97.54 | 97.54 | 4,121,918 |
|
Dec 17, 2025
|
99.50 | 99.78 | 97.33 | 97.92 | 97.92 | 5,354,507 |
|
Dec 16, 2025
|
98.59 | 99.78 | 98.00 | 99.53 | 99.53 | 5,568,676 |
|
Dec 15, 2025
|
99.30 | 99.65 | 98.45 | 98.84 | 98.84 | 6,139,734 |
|
Dec 12, 2025
|
97.49 | 100.20 | 96.71 | 99.78 | 99.78 | 18,499,635 |
|
Dec 11, 2025
|
94.65 | 95.60 | 94.29 | 95.15 | 95.15 | 3,893,892 |
|
Dec 10, 2025
|
95.60 | 96.96 | 94.02 | 94.45 | 94.45 | 5,628,192 |
|
Dec 9, 2025
|
94.50 | 95.93 | 92.52 | 95.37 | 95.37 | 9,616,176 |
|
Dec 8, 2025
|
97.44 | 97.64 | 94.14 | 94.78 | 94.78 | 7,646,780 |
|
Dec 5, 2025
|
98.00 | 98.25 | 96.92 | 97.40 | 97.40 | 6,028,656 |
|
Dec 4, 2025
|
97.65 | 98.60 | 96.89 | 97.64 | 97.64 | 5,529,821 |
|
Dec 3, 2025
|
99.90 | 100.27 | 97.15 | 97.65 | 97.65 | 9,821,353 |
|
Dec 2, 2025
|
100.37 | 102.24 | 99.42 | 99.76 | 99.76 | 7,532,890 |
|
Dec 1, 2025
|
100.80 | 102.05 | 99.81 | 100.13 | 100.13 | 7,475,518 |
|
Nov 28, 2025
|
101.70 | 101.70 | 100.00 | 100.38 | 100.38 | 5,433,364 |
|
Nov 27, 2025
|
102.90 | 102.96 | 100.55 | 101.19 | 101.19 | 6,717,056 |
|
Nov 26, 2025
|
101.72 | 103.57 | 101.30 | 101.95 | 101.95 | 9,233,555 |
|
Nov 25, 2025
|
99.50 | 102.20 | 99.01 | 101.20 | 101.20 | 11,483,278 |
|
Nov 24, 2025
|
100.50 | 102.50 | 98.70 | 98.93 | 98.93 | 9,437,397 |
|
Nov 21, 2025
|
102.51 | 102.59 | 100.00 | 100.24 | 100.24 | 14,566,961 |
|
Nov 20, 2025
|
105.59 | 105.94 | 102.41 | 102.80 | 102.80 | 13,348,960 |
|
Nov 19, 2025
|
103.00 | 105.00 | 101.90 | 104.62 | 104.62 | 17,879,782 |
|
Nov 18, 2025
|
102.75 | 105.16 | 102.02 | 102.52 | 102.52 | 25,547,924 |
|
Nov 17, 2025
|
101.50 | 104.70 | 101.21 | 102.28 | 102.28 | 22,805,556 |
|
Nov 14, 2025
|
98.25 | 101.50 | 98.25 | 101.04 | 101.04 | 11,982,279 |
|
Nov 13, 2025
|
100.00 | 102.11 | 97.92 | 98.22 | 98.22 | 14,573,715 |
|
Nov 12, 2025
|
99.00 | 101.34 | 98.62 | 99.97 | 99.97 | 12,715,843 |
|
Nov 11, 2025
|
99.05 | 99.18 | 97.58 | 98.81 | 98.81 | 4,911,782 |
|
Nov 10, 2025
|
100.85 | 101.07 | 98.66 | 98.99 | 98.99 | 6,077,324 |
|
Nov 7, 2025
|
96.90 | 101.40 | 95.83 | 100.42 | 100.42 | 16,271,068 |
|
Nov 6, 2025
|
100.00 | 100.36 | 97.00 | 97.26 | 97.26 | 8,297,139 |
|
Nov 4, 2025
|
101.51 | 101.51 | 98.80 | 99.26 | 99.26 | 12,677,937 |
|
Nov 3, 2025
|
104.20 | 104.49 | 101.40 | 101.51 | 101.51 | 16,546,744 |
