BSE - Delayed Quote
INR
Vodafone Idea Limited (IDEA.BO)
12.27
+0.45
(+3.81%)
At close: 3:59:32 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
|
12.08 | 12.08 | 11.74 | 11.82 | 11.82 | 7,244,780 |
|
Oct 29, 2026
|
11.84 | 12.12 | 11.78 | 12.11 | 12.11 | 13,625,548 |
|
Oct 28, 2026
|
12.08 | 12.17 | 11.82 | 11.88 | 11.88 | 11,298,339 |
|
Oct 27, 2026
|
11.99 | 12.20 | 11.93 | 12.06 | 12.06 | 13,093,495 |
|
Oct 26, 2026
|
11.34 | 12.01 | 11.22 | 11.95 | 11.95 | 14,673,307 |
|
Oct 23, 2026
|
11.54 | 11.59 | 11.03 | 11.35 | 11.35 | 36,799,098 |
|
Oct 22, 2026
|
11.51 | 11.79 | 11.23 | 11.54 | 11.54 | 30,331,497 |
|
Oct 21, 2026
|
12.35 | 12.39 | 11.62 | 11.65 | 11.65 | 35,130,140 |
|
Oct 19, 2026
|
12.60 | 12.68 | 12.23 | 12.34 | 12.34 | 12,095,471 |
|
Oct 16, 2026
|
12.59 | 12.68 | 12.43 | 12.57 | 12.57 | 14,225,482 |
|
Oct 15, 2026
|
12.69 | 12.90 | 12.53 | 12.57 | 12.57 | 16,259,428 |
|
Oct 14, 2026
|
12.78 | 12.84 | 12.64 | 12.69 | 12.69 | 11,243,125 |
|
Oct 13, 2026
|
12.70 | 12.87 | 12.58 | 12.80 | 12.80 | 18,326,127 |
|
Oct 12, 2026
|
13.04 | 13.05 | 12.66 | 12.75 | 12.75 | 13,161,222 |
|
Oct 9, 2026
|
12.82 | 13.11 | 12.82 | 12.97 | 12.97 | 11,950,875 |
|
Oct 8, 2026
|
13.16 | 13.29 | 12.80 | 12.80 | 12.80 | 20,878,744 |
|
Oct 7, 2026
|
13.19 | 13.40 | 13.08 | 13.20 | 13.20 | 15,245,580 |
|
Oct 6, 2026
|
12.77 | 13.22 | 12.75 | 13.20 | 13.20 | 19,640,790 |
|
Oct 5, 2026
|
12.76 | 12.90 | 12.56 | 12.75 | 12.75 | 21,642,473 |
|
Oct 1, 2026
|
12.95 | 13.14 | 12.50 | 12.65 | 12.65 | 27,672,668 |
|
Sep 30, 2026
|
13.65 | 13.65 | 12.84 | 12.95 | 12.95 | 25,396,701 |
|
Sep 29, 2026
|
13.61 | 13.69 | 13.26 | 13.52 | 13.52 | 25,313,673 |
|
Sep 28, 2026
|
14.23 | 14.24 | 13.45 | 13.47 | 13.47 | 17,940,115 |
|
Sep 25, 2026
|
14.18 | 14.38 | 14.08 | 14.25 | 14.25 | 21,518,572 |
|
Sep 24, 2026
|
14.42 | 14.50 | 14.04 | 14.10 | 14.10 | 14,641,412 |
|
Sep 23, 2026
|
14.26 | 14.56 | 14.18 | 14.52 | 14.52 | 12,699,607 |
|
Sep 22, 2026
|
13.88 | 14.35 | 13.70 | 14.26 | 14.26 | 23,094,199 |
|
Sep 21, 2026
|
14.00 | 14.15 | 13.82 | 13.84 | 13.84 | 17,214,984 |
|
Sep 18, 2026
|
14.33 | 14.37 | 14.10 | 14.10 | 14.10 | 13,922,702 |
|
Sep 17, 2026
|
14.26 | 14.44 | 14.18 | 14.23 | 14.23 | 11,580,819 |
|
Sep 16, 2026
|
14.47 | 14.50 | 14.14 | 14.29 | 14.29 | 21,241,373 |
|
Sep 15, 2026
|
15.06 | 15.08 | 14.43 | 14.47 | 14.47 | 15,881,772 |
|
Sep 11, 2026
|
15.10 | 15.20 | 14.85 | 14.96 | 14.96 | 30,064,216 |
|
Sep 10, 2026
|
15.73 | 15.73 | 14.81 | 14.96 | 14.96 | 25,226,248 |
|
Sep 9, 2026
|
15.35 | 15.78 | 15.20 | 15.51 | 15.51 | 30,320,883 |
|
Sep 8, 2026
|
15.60 | 15.60 | 15.30 | 15.42 | 15.42 | 18,977,852 |
|
Sep 7, 2026
|
15.09 | 15.68 | 15.07 | 15.59 | 15.59 | 34,224,221 |
|
Sep 4, 2026
|
14.52 | 15.18 | 14.49 | 15.01 | 15.01 | 32,699,118 |
|
Sep 3, 2026
|
14.64 | 14.72 | 14.44 | 14.48 | 14.48 | 11,298,424 |
|
Sep 2, 2026
|
14.16 | 14.71 | 13.93 | 14.52 | 14.52 | 22,104,999 |
|
Sep 1, 2026
|
14.60 | 14.62 | 13.97 | 14.04 | 14.04 | 22,157,979 |
|
Aug 31, 2026
|
14.80 | 14.92 | 14.58 | 14.58 | 14.58 | 12,060,864 |
|
Aug 28, 2026
|
15.06 | 15.08 | 14.59 | 14.66 | 14.66 | 18,076,898 |
|
Aug 27, 2026
|
15.13 | 15.25 | 14.90 | 14.95 | 14.95 | 16,585,037 |
|
Aug 26, 2026
|
15.29 | 15.37 | 15.02 | 15.03 | 15.03 | 22,158,664 |
|
Aug 25, 2026
|
14.09 | 15.30 | 14.07 | 15.18 | 15.18 | 55,764,735 |
|
Aug 24, 2026
|
14.00 | 14.16 | 13.98 | 14.06 | 14.06 | 10,496,122 |
|
Aug 21, 2026
|
14.03 | 14.09 | 13.92 | 13.93 | 13.93 | 13,173,995 |
|
Aug 20, 2026
|
14.15 | 14.18 | 13.93 | 14.05 | 14.05 | 9,682,254 |
|
Aug 19, 2026
|
14.12 | 14.22 | 13.88 | 14.06 | 14.06 | 17,805,942 |
|
Aug 18, 2026
|
13.65 | 14.31 | 13.50 | 14.12 | 14.12 | 27,768,820 |
|
Aug 17, 2026
|
14.00 | 14.03 | 13.68 | 13.70 | 13.70 | 16,794,573 |
|
Aug 14, 2026
|
13.51 | 14.17 | 13.50 | 14.10 | 14.10 | 54,953,475 |
|
Aug 13, 2026
|
13.69 | 13.87 | 13.46 | 13.55 | 13.55 | 32,481,735 |
|
Aug 12, 2026
|
12.92 | 13.70 | 12.84 | 13.50 | 13.50 | 52,064,637 |
|
Aug 11, 2026
|
13.27 | 13.30 | 12.81 | 12.92 | 12.92 | 24,590,626 |
|
Aug 10, 2026
|
12.90 | 13.06 | 12.77 | 12.91 | 12.91 | 25,374,881 |
|
Aug 7, 2026
|
12.63 | 12.89 | 12.60 | 12.75 | 12.75 | 15,371,289 |
|
Aug 6, 2026
|
12.90 | 12.90 | 12.64 | 12.64 | 12.64 | 12,011,941 |
|
Aug 5, 2026
|
12.92 | 13.01 | 12.77 | 12.80 | 12.80 | 9,434,842 |
|
Aug 4, 2026
|
12.87 | 13.05 | 12.74 | 12.80 | 12.80 | 18,564,545 |
|
Aug 3, 2026
|
13.00 | 13.10 | 12.83 | 12.87 | 12.87 | 11,643,379 |
|
Jul 31, 2026
|
12.98 | 13.07 | 12.77 | 13.01 | 13.01 | 12,883,691 |
|
Jul 30, 2026
|
13.05 | 13.19 | 12.85 | 12.87 | 12.87 | 17,452,000 |
|
Jul 29, 2026
|
13.04 | 13.20 | 12.95 | 13.06 | 13.06 | 15,745,534 |
|
Jul 28, 2026
|
13.07 | 13.14 | 12.88 | 12.95 | 12.95 | 15,686,209 |
|
Jul 27, 2026
|
13.13 | 13.26 | 13.03 | 13.07 | 13.07 | 11,696,237 |
|
Jul 24, 2026
|
13.14 | 13.18 | 12.76 | 13.13 | 13.13 | 27,168,560 |
|
Jul 23, 2026
|
13.51 | 13.53 | 13.17 | 13.21 | 13.21 | 18,836,981 |
|
Jul 22, 2026
|
13.50 | 13.59 | 13.27 | 13.54 | 13.54 | 21,267,800 |
|
Jul 21, 2026
|
13.64 | 13.67 | 13.42 | 13.50 | 13.50 | 15,810,845 |
|
Jul 20, 2026
|
13.68 | 13.79 | 13.42 | 13.51 | 13.51 | 14,692,346 |
|
Jul 17, 2026
|
13.88 | 14.00 | 13.71 | 13.74 | 13.74 | 8,642,854 |
|
Jul 16, 2026
|
13.77 | 14.04 | 13.76 | 13.88 | 13.88 | 17,676,096 |
|
Jul 15, 2026
|
13.90 | 14.05 | 13.51 | 13.67 | 13.67 | 17,460,631 |
|
Jul 14, 2026
|
13.96 | 14.15 | 13.73 | 13.83 | 13.83 | 20,475,037 |
|
Jul 13, 2026
|
14.14 | 14.16 | 13.93 | 13.96 | 13.96 | 17,186,747 |
|
Jul 10, 2026
|
14.15 | 14.33 | 14.02 | 14.20 | 14.20 | 16,972,582 |
|
Jul 9, 2026
|
14.00 | 14.15 | 13.96 | 14.04 | 14.04 | 12,686,626 |
|
Jul 8, 2026
|
13.85 | 14.27 | 13.80 | 13.93 | 13.93 | 31,291,748 |
|
Jul 7, 2026
|
14.12 | 14.17 | 13.75 | 13.85 | 13.85 | 26,230,108 |
|
Jul 6, 2026
|
14.22 | 14.54 | 14.05 | 14.11 | 14.11 | 21,393,609 |
|
Jul 3, 2026
|
14.47 | 14.57 | 14.20 | 14.26 | 14.26 | 20,966,710 |
|
Jul 2, 2026
|
14.70 | 14.74 | 14.40 | 14.50 | 14.50 | 15,623,355 |
|
Jul 1, 2026
|
14.44 | 14.85 | 14.36 | 14.64 | 14.64 | 28,719,167 |
|
Jun 30, 2026
|
14.48 | 14.63 | 14.29 | 14.47 | 14.47 | 17,258,981 |
|
Jun 29, 2026
|
14.08 | 14.50 | 13.82 | 14.42 | 14.42 | 31,866,670 |
|
Jun 25, 2026
|
14.36 | 14.46 | 13.99 | 14.07 | 14.07 | 25,808,004 |
|
Jun 24, 2026
|
14.51 | 14.60 | 14.16 | 14.32 | 14.32 | 25,961,643 |
|
Jun 23, 2026
|
14.85 | 14.97 | 14.40 | 14.46 | 14.46 | 23,437,230 |
|
Jun 22, 2026
|
14.98 | 15.03 | 14.76 | 14.84 | 14.84 | 17,089,107 |
|
Jun 19, 2026
|
14.96 | 15.16 | 14.83 | 14.92 | 14.92 | 31,242,209 |
|
Jun 18, 2026
|
15.00 | 15.08 | 14.81 | 15.02 | 15.02 | 23,546,904 |
|
Jun 17, 2026
|
14.57 | 15.04 | 14.45 | 14.92 | 14.92 | 38,028,513 |
|
Jun 16, 2026
|
15.00 | 15.02 | 14.53 | 14.64 | 14.64 | 37,845,699 |
|
Jun 15, 2026
|
15.30 | 15.35 | 14.90 | 14.96 | 14.96 | 38,945,214 |
|
Jun 12, 2026
|
14.45 | 15.09 | 14.24 | 14.90 | 14.90 | 69,449,322 |
|
Jun 11, 2026
|
13.78 | 14.49 | 13.73 | 14.18 | 14.18 | 24,938,535 |
|
Jun 10, 2026
|
14.21 | 14.21 | 13.75 | 13.87 | 13.87 | 40,123,654 |
|
Jun 9, 2026
|
14.81 | 14.90 | 14.02 | 14.14 | 14.14 | 35,090,711 |
|
Jun 8, 2026
|
14.83 | 15.03 | 14.26 | 14.38 | 14.38 | 42,671,074 |
|
Jun 5, 2026
|
15.11 | 15.26 | 14.93 | 14.97 | 14.97 | 39,665,313 |
|
Jun 4, 2026
|
14.90 | 15.20 | 14.88 | 14.93 | 14.93 | 42,951,648 |
|
Jun 3, 2026
|
14.16 | 15.08 | 14.06 | 14.85 | 14.85 | 59,791,971 |
|
Jun 2, 2026
|
14.03 | 14.20 | 13.81 | 14.16 | 14.16 | 19,303,069 |
|
Jun 1, 2026
|
14.20 | 14.31 | 13.86 | 13.94 | 13.94 | 34,956,132 |
|
May 29, 2026
|
14.30 | 14.44 | 13.86 | 13.99 | 13.99 | 63,533,482 |
|
May 27, 2026
|
14.19 | 14.29 | 14.07 | 14.19 | 14.19 | 41,041,362 |
|
May 26, 2026
|
14.07 | 14.20 | 13.96 | 14.15 | 14.15 | 47,265,251 |
|
May 25, 2026
|
13.96 | 14.09 | 13.80 | 14.05 | 14.05 | 52,288,431 |
|
May 22, 2026
|
13.64 | 13.99 | 13.53 | 13.72 | 13.72 | 47,816,427 |
|
May 21, 2026
|
13.66 | 13.87 | 13.52 | 13.62 | 13.62 | 43,349,476 |
|
May 20, 2026
|
13.48 | 13.67 | 13.31 | 13.56 | 13.56 | 38,869,858 |
|
May 19, 2026
|
12.96 | 13.68 | 12.85 | 13.49 | 13.49 | 108,722,816 |
|
May 18, 2026
|
12.81 | 13.04 | 12.45 | 12.90 | 12.90 | 73,060,555 |
|
May 15, 2026
|
13.00 | 13.34 | 12.69 | 12.96 | 12.96 | 55,637,042 |
|
May 14, 2026
|
12.93 | 13.09 | 12.63 | 12.97 | 12.97 | 49,787,789 |
|
May 13, 2026
|
12.14 | 12.95 | 12.04 | 12.82 | 12.82 | 95,811,980 |
|
May 12, 2026
|
12.05 | 12.11 | 11.63 | 11.89 | 11.89 | 66,365,317 |
|
May 11, 2026
|
11.22 | 12.43 | 11.20 | 12.19 | 12.19 | 163,268,431 |
|
May 8, 2026
|
11.18 | 11.44 | 11.00 | 11.25 | 11.25 | 40,265,531 |
|
May 7, 2026
|
11.40 | 11.43 | 11.10 | 11.24 | 11.24 | 22,724,660 |
|
May 6, 2026
|
11.08 | 11.43 | 10.92 | 11.30 | 11.30 | 66,513,565 |
|
May 5, 2026
|
10.51 | 11.31 | 10.50 | 10.80 | 10.80 | 61,167,578 |
|
May 4, 2026
|
11.24 | 11.24 | 10.41 | 10.53 | 10.53 | 66,414,985 |
|
Apr 30, 2026
|
10.30 | 10.30 | 10.00 | 10.22 | 10.22 | 30,625,675 |
|
Apr 29, 2026
|
10.03 | 10.55 | 10.02 | 10.29 | 10.29 | 43,481,179 |
|
Apr 28, 2026
|
9.69 | 10.15 | 9.67 | 9.95 | 9.95 | 38,403,048 |
|
Apr 27, 2026
|
9.58 | 9.75 | 9.56 | 9.69 | 9.69 | 20,927,522 |
|
Apr 24, 2026
|
9.58 | 9.63 | 9.37 | 9.52 | 9.52 | 18,673,079 |
|
Apr 23, 2026
|
9.55 | 9.63 | 9.48 | 9.58 | 9.58 | 18,681,095 |
|
Apr 22, 2026
|
9.51 | 9.62 | 9.45 | 9.55 | 9.55 | 18,852,838 |
|
Apr 21, 2026
|
9.49 | 9.73 | 9.41 | 9.56 | 9.56 | 27,016,148 |
|
Apr 20, 2026
|
9.62 | 9.71 | 9.37 | 9.48 | 9.48 | 23,590,194 |
|
Apr 17, 2026
|
9.52 | 9.68 | 9.48 | 9.62 | 9.62 | 19,122,961 |
|
Apr 16, 2026
|
9.50 | 9.66 | 9.42 | 9.53 | 9.53 | 27,324,217 |
|
Apr 15, 2026
|
9.36 | 9.49 | 9.32 | 9.45 | 9.45 | 31,369,538 |
|
Apr 13, 2026
|
9.00 | 9.33 | 8.93 | 9.26 | 9.26 | 22,581,976 |
|
Apr 10, 2026
|
9.16 | 9.39 | 9.16 | 9.25 | 9.25 | 40,027,330 |
|
Apr 9, 2026
|
9.15 | 9.21 | 9.01 | 9.13 | 9.13 | 26,679,719 |
|
Apr 8, 2026
|
8.98 | 9.25 | 8.90 | 9.21 | 9.21 | 49,565,717 |
|
Apr 7, 2026
|
8.68 | 8.74 | 8.52 | 8.64 | 8.64 | 29,821,085 |
|
Apr 6, 2026
|
8.58 | 8.80 | 8.36 | 8.77 | 8.77 | 31,432,690 |
|
Apr 2, 2026
|
8.62 | 8.65 | 8.14 | 8.60 | 8.60 | 40,036,003 |
|
Apr 1, 2026
|
8.90 | 8.94 | 8.63 | 8.65 | 8.65 | 31,128,664 |
|
Mar 30, 2026
|
8.77 | 8.85 | 8.49 | 8.53 | 8.53 | 50,077,884 |
|
Mar 27, 2026
|
8.98 | 9.06 | 8.84 | 8.90 | 8.90 | 44,256,014 |
|
Mar 25, 2026
|
9.02 | 9.17 | 8.96 | 9.05 | 9.05 | 34,380,341 |
|
Mar 24, 2026
|
9.06 | 9.06 | 8.72 | 8.89 | 8.89 | 42,445,459 |
|
Mar 23, 2026
|
9.18 | 9.24 | 8.66 | 8.71 | 8.71 | 46,603,226 |
|
Mar 20, 2026
|
9.02 | 9.45 | 9.02 | 9.35 | 9.35 | 33,191,584 |
|
Mar 19, 2026
|
9.25 | 9.30 | 8.85 | 8.94 | 8.94 | 39,752,479 |
|
Mar 18, 2026
|
9.31 | 9.53 | 9.22 | 9.45 | 9.45 | 24,993,670 |
|
Mar 17, 2026
|
9.46 | 9.50 | 9.21 | 9.25 | 9.25 | 21,602,370 |
|
Mar 16, 2026
|
9.34 | 9.74 | 9.29 | 9.40 | 9.40 | 25,535,658 |
|
Mar 13, 2026
|
9.52 | 9.60 | 9.18 | 9.26 | 9.26 | 34,842,301 |
|
Mar 12, 2026
|
9.64 | 9.74 | 9.35 | 9.58 | 9.58 | 33,901,609 |
|
Mar 11, 2026
|
10.00 | 10.11 | 9.62 | 9.71 | 9.71 | 21,540,051 |
|
Mar 10, 2026
|
10.01 | 10.11 | 9.86 | 10.00 | 10.00 | 29,330,468 |
|
Mar 9, 2026
|
9.93 | 9.95 | 9.56 | 9.91 | 9.91 | 26,487,692 |
|
Mar 6, 2026
|
10.28 | 10.38 | 10.02 | 10.06 | 10.06 | 28,883,173 |
|
Mar 5, 2026
|
10.01 | 10.35 | 9.88 | 10.23 | 10.23 | 42,442,542 |
|
Mar 4, 2026
|
10.08 | 10.19 | 9.85 | 9.99 | 9.99 | 41,422,797 |
|
Mar 2, 2026
|
10.11 | 10.53 | 10.10 | 10.30 | 10.30 | 61,239,021 |
|
Feb 27, 2026
|
10.85 | 10.94 | 10.53 | 10.61 | 10.61 | 23,083,679 |
|
Feb 26, 2026
|
10.73 | 11.16 | 10.73 | 10.85 | 10.85 | 36,195,082 |
|
Feb 25, 2026
|
10.98 | 11.06 | 10.70 | 10.73 | 10.73 | 29,809,210 |
|
Feb 24, 2026
|
10.99 | 11.05 | 10.79 | 10.92 | 10.92 | 27,355,058 |
|
Feb 23, 2026
|
11.20 | 11.22 | 10.86 | 10.99 | 10.99 | 29,361,017 |
|
Feb 20, 2026
|
11.26 | 11.40 | 11.09 | 11.17 | 11.17 | 32,903,602 |
|
Feb 19, 2026
|
11.61 | 11.65 | 11.15 | 11.27 | 11.27 | 24,002,195 |
|
Feb 18, 2026
|
11.39 | 11.65 | 11.39 | 11.56 | 11.56 | 35,767,743 |
|
Feb 17, 2026
|
11.42 | 11.45 | 11.29 | 11.38 | 11.38 | 27,486,382 |
|
Feb 16, 2026
|
11.27 | 11.50 | 11.19 | 11.44 | 11.44 | 25,968,084 |
|
Feb 13, 2026
|
11.46 | 11.51 | 11.25 | 11.31 | 11.31 | 31,566,604 |
|
Feb 12, 2026
|
11.75 | 11.75 | 11.32 | 11.55 | 11.55 | 41,767,874 |
|
Feb 11, 2026
|
11.52 | 11.90 | 11.44 | 11.85 | 11.85 | 67,603,959 |
|
Feb 10, 2026
|
11.56 | 11.67 | 11.44 | 11.48 | 11.48 | 37,009,390 |
|
Feb 9, 2026
|
11.29 | 11.65 | 11.23 | 11.58 | 11.58 | 68,049,225 |
|
Feb 6, 2026
|
11.21 | 11.26 | 10.90 | 11.13 | 11.13 | 44,013,010 |
|
Feb 5, 2026
|
11.32 | 11.39 | 11.11 | 11.26 | 11.26 | 46,129,087 |
|
Feb 4, 2026
|
11.38 | 11.54 | 11.29 | 11.35 | 11.35 | 43,766,299 |
|
Feb 3, 2026
|
11.02 | 11.56 | 10.81 | 11.41 | 11.41 | 72,136,128 |
|
Feb 2, 2026
|
10.80 | 10.88 | 10.41 | 10.80 | 10.80 | 47,012,765 |
|
Jan 30, 2026
|
9.97 | 11.37 | 9.83 | 11.17 | 11.17 | 159,498,232 |
|
Jan 29, 2026
|
10.05 | 10.20 | 9.69 | 10.05 | 10.05 | 39,501,583 |
|
Jan 28, 2026
|
9.92 | 10.07 | 9.75 | 9.94 | 9.94 | 47,494,384 |
|
Jan 27, 2026
|
9.95 | 10.00 | 9.71 | 9.84 | 9.84 | 43,629,659 |
|
Jan 23, 2026
|
10.28 | 10.29 | 9.88 | 9.93 | 9.93 | 40,111,546 |
|
Jan 22, 2026
|
10.27 | 10.36 | 10.10 | 10.18 | 10.18 | 31,072,124 |
|
Jan 21, 2026
|
10.13 | 10.38 | 9.92 | 10.12 | 10.12 | 79,062,022 |
|
Jan 20, 2026
|
10.62 | 10.71 | 10.08 | 10.13 | 10.13 | 62,240,552 |
|
Jan 19, 2026
|
10.80 | 10.82 | 10.55 | 10.60 | 10.60 | 43,504,527 |
|
Jan 16, 2026
|
11.09 | 11.12 | 10.77 | 10.83 | 10.83 | 38,535,346 |
|
Jan 14, 2026
|
10.82 | 11.20 | 10.80 | 11.08 | 11.08 | 52,668,310 |
|
Jan 13, 2026
|
11.31 | 11.33 | 10.71 | 10.81 | 10.81 | 72,626,751 |
|
Jan 12, 2026
|
11.36 | 11.46 | 10.97 | 11.26 | 11.26 | 87,135,860 |
|
Jan 9, 2026
|
12.00 | 12.51 | 11.20 | 11.27 | 11.27 | 192,246,611 |
|
Jan 8, 2026
|
11.47 | 11.62 | 11.29 | 11.50 | 11.50 | 67,871,608 |
|
Jan 7, 2026
|
11.59 | 11.68 | 11.43 | 11.47 | 11.47 | 44,278,378 |
|
Jan 6, 2026
|
11.46 | 11.66 | 11.31 | 11.59 | 11.59 | 61,452,690 |
|
Jan 5, 2026
|
11.79 | 12.01 | 11.36 | 11.43 | 11.43 | 93,701,174 |
|
Jan 2, 2026
|
11.70 | 12.04 | 11.65 | 11.79 | 11.79 | 121,334,747 |
|
Jan 1, 2026
|
11.17 | 11.92 | 10.83 | 11.62 | 11.62 | 211,301,762 |
|
Dec 31, 2025
|
12.14 | 12.80 | 10.26 | 10.76 | 10.76 | 289,417,470 |
|
Dec 30, 2025
|
11.93 | 12.20 | 11.93 | 12.07 | 12.07 | 47,129,396 |
|
Dec 29, 2025
|
11.96 | 12.04 | 11.81 | 11.97 | 11.97 | 52,225,370 |
|
Dec 26, 2025
|
12.00 | 12.09 | 11.89 | 11.95 | 11.95 | 47,377,700 |
|
Dec 24, 2025
|
12.02 | 12.21 | 11.91 | 12.02 | 12.02 | 48,616,973 |
|
Dec 23, 2025
|
11.90 | 12.20 | 11.80 | 12.01 | 12.01 | 81,997,678 |
|
Dec 22, 2025
|
12.04 | 12.10 | 11.58 | 11.86 | 11.86 | 71,085,724 |
|
Dec 19, 2025
|
11.41 | 12.00 | 11.26 | 11.96 | 11.96 | 113,885,452 |
|
Dec 18, 2025
|
11.18 | 11.53 | 10.93 | 11.31 | 11.31 | 75,187,268 |
|
Dec 17, 2025
|
11.27 | 11.38 | 11.06 | 11.14 | 11.14 | 55,552,817 |
|
Dec 16, 2025
|
11.38 | 11.45 | 11.08 | 11.26 | 11.26 | 56,277,280 |
|
Dec 15, 2025
|
11.81 | 12.02 | 11.31 | 11.36 | 11.36 | 94,667,839 |
|
Dec 12, 2025
|
11.25 | 11.69 | 11.23 | 11.65 | 11.65 | 106,774,554 |
|
Dec 11, 2025
|
10.73 | 11.30 | 10.70 | 11.25 | 11.25 | 124,593,459 |
|
Dec 10, 2025
|
10.73 | 11.07 | 10.69 | 10.73 | 10.73 | 41,759,699 |
|
Dec 9, 2025
|
10.29 | 10.80 | 10.10 | 10.73 | 10.73 | 72,234,499 |
|
Dec 8, 2025
|
10.79 | 10.83 | 10.22 | 10.29 | 10.29 | 71,163,997 |
|
Dec 5, 2025
|
10.57 | 10.86 | 10.40 | 10.80 | 10.80 | 64,479,733 |
|
Dec 4, 2025
|
10.74 | 10.74 | 10.10 | 10.68 | 10.68 | 77,584,020 |
|
Dec 3, 2025
|
10.16 | 10.59 | 10.12 | 10.55 | 10.55 | 94,378,275 |
|
Dec 2, 2025
|
10.24 | 10.32 | 10.07 | 10.14 | 10.14 | 44,165,713 |
|
Dec 1, 2025
|
9.99 | 10.25 | 9.75 | 9.94 | 9.94 | 50,666,726 |
|
Nov 28, 2025
|
10.17 | 10.17 | 9.93 | 9.97 | 9.97 | 33,814,316 |
|
Nov 27, 2025
|
10.18 | 10.29 | 10.04 | 10.11 | 10.11 | 41,088,463 |
|
Nov 26, 2025
|
10.12 | 10.28 | 10.05 | 10.08 | 10.08 | 32,867,193 |
|
Nov 25, 2025
|
10.03 | 10.17 | 9.93 | 10.06 | 10.06 | 35,531,225 |
|
Nov 24, 2025
|
10.02 | 10.32 | 9.94 | 9.99 | 9.99 | 43,884,163 |
|
Nov 21, 2025
|
10.20 | 10.29 | 9.92 | 9.98 | 9.98 | 56,527,500 |
|
Nov 20, 2025
|
10.77 | 10.82 | 10.13 | 10.17 | 10.17 | 74,865,030 |
|
Nov 19, 2025
|
10.75 | 10.89 | 10.58 | 10.69 | 10.69 | 58,116,660 |
|
Nov 18, 2025
|
10.94 | 11.01 | 10.71 | 10.74 | 10.74 | 63,105,249 |
|
Nov 17, 2025
|
11.03 | 11.05 | 10.72 | 10.94 | 10.94 | 68,105,830 |
|
Nov 14, 2025
|
10.48 | 11.08 | 10.47 | 10.94 | 10.94 | 99,614,229 |
|
Nov 13, 2025
|
10.31 | 10.78 | 10.21 | 10.48 | 10.48 | 94,618,906 |
|
Nov 12, 2025
|
10.19 | 10.45 | 10.08 | 10.37 | 10.37 | 92,105,868 |
|
Nov 11, 2025
|
9.76 | 10.34 | 9.62 | 10.24 | 10.24 | 170,761,902 |
|
Nov 10, 2025
|
9.63 | 9.74 | 9.47 | 9.51 | 9.51 | 42,462,487 |
|
Nov 7, 2025
|
9.28 | 9.72 | 9.19 | 9.61 | 9.61 | 84,379,834 |
|
Nov 6, 2025
|
9.43 | 9.50 | 9.24 | 9.27 | 9.27 | 60,559,532 |
|
Nov 4, 2025
|
9.71 | 9.76 | 9.35 | 9.42 | 9.42 | 92,161,347 |
|
Nov 3, 2025
|
9.11 | 9.97 | 8.76 | 9.54 | 9.54 | 156,592,029 |
