BSE - Delayed Quote
INR
Mastek Limited (MASTEK.BO)
1,459.00
-9.25
(-0.63%)
At close: 3:54:06 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 3, 2026
1,459.00
1,466.25
1,427.95
1,459.00
1,459.00
6,245
Nov 2, 2026
1,438.90
1,470.50
1,413.00
1,470.50
1,470.50
4,277
Oct 30, 2026
1,483.50
1,498.00
1,411.90
1,428.90
1,428.90
9,229
Oct 29, 2026
1,462.90
1,489.40
1,453.00
1,475.30
1,475.30
105,843
Oct 28, 2026
1,534.15
1,534.15
1,452.00
1,458.15
1,458.15
6,930
Oct 27, 2026
1,631.05
1,631.05
1,523.35
1,537.25
1,537.25
13,310
Oct 26, 2026
1,701.15
1,728.30
1,610.00
1,635.95
1,635.95
15,913
Oct 23, 2026
1,824.00
1,865.70
1,749.35
1,763.55
1,763.55
6,502
Oct 22, 2026
1,870.00
1,870.00
1,818.80
1,829.20
1,829.20
7,574
Oct 21, 2026
1,827.45
1,886.00
1,813.20
1,846.15
1,846.15
62,845
Oct 19, 2026
1,830.00
1,840.00
1,795.25
1,809.15
1,809.15
4,661
Oct 16, 2026
1,750.00
1,837.80
1,750.00
1,828.60
1,828.60
10,106
Oct 15, 2026
1,744.95
1,778.50
1,735.15
1,757.85
1,757.85
6,758
Oct 14, 2026
1,739.90
1,755.30
1,720.00
1,727.55
1,727.55
5,353
Oct 13, 2026
1,662.40
1,721.00
1,660.00
1,713.55
1,713.55
6,979
Oct 12, 2026
1,677.40
1,691.50
1,638.05
1,646.40
1,646.40
2,471
Oct 9, 2026
1,654.25
1,728.90
1,654.25
1,682.95
1,682.95
10,733
Oct 8, 2026
1,629.95
1,678.40
1,615.00
1,648.35
1,648.35
8,567
Oct 7, 2026
1,599.05
1,640.00
1,599.05
1,625.00
1,625.00
2,592
Oct 6, 2026
1,630.00
1,630.00
1,591.95
1,616.05
1,616.05
3,286
Oct 5, 2026
1,565.80
1,631.00
1,565.80
1,606.65
1,606.65
7,104
Oct 1, 2026
1,556.10
1,585.10
1,536.10
1,556.10
1,556.10
4,504
Sep 30, 2026
1,521.55
1,580.00
1,521.00
1,563.00
1,563.00
7,245
Sep 29, 2026
1,557.75
1,564.50
1,519.40
1,523.65
1,523.65
2,969
Sep 28, 2026
1,585.00
1,587.80
1,543.50
1,555.40
1,555.40
2,803
Sep 25, 2026
1,550.05
1,605.00
1,516.50
1,581.75
1,581.75
10,108
Sep 24, 2026
1,572.00
1,577.20
1,540.00
1,546.35
1,546.35
4,125
Sep 23, 2026
1,583.20
1,583.20
1,556.15
1,572.55
1,572.55
2,831
Sep 22, 2026
1,585.60
1,610.90
1,563.45
1,568.40
1,568.40
5,391
Sep 21, 2026
1,573.55
1,600.00
1,573.55
1,589.30
1,589.30
1,637
Sep 18, 2026
1,633.65
1,634.00
1,576.10
1,588.20
1,588.20
22,766
Sep 17, 2026
1,625.00
1,647.20
1,620.00
1,634.45
1,634.45
3,609
Sep 16, 2026
1,656.30
1,663.25
1,621.10
1,628.15
1,628.15
3,957
Sep 15, 2026
1,645.00
1,748.85
1,645.00
1,651.40
1,651.40
20,353
Sep 11, 2026
1,610.00
1,643.85
1,595.30
1,626.55
1,626.55
3,594
Sep 10, 2026
1,605.00
1,635.00
1,604.00
1,608.55
1,608.55
2,216
Sep 9, 2026
1,652.30
1,652.30
1,605.05
1,625.45
1,625.45
5,192
Sep 8, 2026
1,689.05
1,689.05
1,650.00
1,652.50
1,652.50
29,754
Sep 7, 2026
1,773.00
1,773.00
1,685.10
1,692.10
1,692.10
9,827
Sep 4, 2026
1,824.65
1,830.00
1,753.70
1,770.75
1,770.75
5,724
Sep 3, 2026
1,774.65
1,801.25
1,760.00
1,790.85
1,790.85
4,304
Sep 2, 2026
1,802.85
1,802.85
1,748.95
1,761.75
1,761.75
3,585
Sep 1, 2026
1,751.50
1,814.30
1,730.50
1,800.40
1,800.40
19,803
Aug 31, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
1,901.00
1,910.00
1,720.25
1,751.50
1,751.50
45,200
Aug 28, 2026
1,619.00
1,935.00
1,619.00
1,908.60
1,892.60
204,065
Aug 27, 2026
1,646.00
1,654.05
1,606.65
1,612.50
1,598.98
4,837
Aug 26, 2026
1,669.05
1,683.00
1,641.35
1,645.85
1,632.05
3,400
Aug 25, 2026
1,685.30
1,693.80
1,657.00
1,664.80
1,650.84
3,679
Aug 24, 2026
1,695.15
1,741.60
1,680.00
1,685.30
1,671.17
2,413
Aug 21, 2026
1,714.10
1,721.20
1,671.00
1,707.85
1,693.53
3,660
Aug 20, 2026
1,742.75
1,760.05
1,689.35
1,693.40
1,679.20
2,334
Aug 19, 2026
1,702.30
1,732.00
1,687.00
1,715.85
1,701.47
8,095
Aug 18, 2026
1,804.05
1,806.70
1,705.00
1,717.45
1,703.05
7,275
Aug 17, 2026
1,810.55
1,824.70
1,801.00
1,812.45
1,797.26
1,731
Aug 14, 2026
1,830.00
1,849.00
1,808.20
1,834.40
1,819.02
2,328
Aug 13, 2026
1,821.00
1,849.00
1,811.00
1,825.20
1,809.90
4,164
Aug 12, 2026
1,822.00
1,831.00
1,800.00
1,820.10
1,804.84
5,543
Aug 11, 2026
1,807.45
1,835.00
1,791.00
1,812.10
1,796.91
5,470
Aug 10, 2026
1,840.00
1,849.75
1,800.00
1,802.65
1,787.54
2,346
Aug 7, 2026
1,839.75
1,881.00
1,827.15
1,831.65
1,816.30
7,089
Aug 6, 2026
1,830.55
1,858.45
1,801.00
1,820.10
1,804.84
4,120
Aug 5, 2026
1,849.15
1,864.05
1,815.05
1,825.30
1,810.00
3,948
Aug 4, 2026
1,892.00
1,892.00
1,835.30
1,842.65
1,827.20
8,721
Aug 3, 2026
1,881.00
1,906.50
1,845.95
1,892.75
1,876.88
8,519
Jul 31, 2026
1,897.65
1,927.75
1,850.00
1,871.80
1,856.11
5,716
Jul 30, 2026
1,895.45
1,945.00
1,888.85
1,929.85
1,913.67
6,368
Jul 29, 2026
1,901.15
1,926.95
1,873.00
1,904.40
1,888.44
11,546
Jul 28, 2026
1,740.00
1,881.00
1,740.00
1,873.20
1,857.50
35,671
Jul 27, 2026
1,695.60
1,749.95
1,695.60
1,732.00
1,717.48
3,545
Jul 24, 2026
1,662.55
1,694.05
1,632.60
1,692.25
1,678.06
2,739
Jul 23, 2026
1,723.75
1,723.75
1,643.00
1,679.50
1,665.42
4,502
Jul 22, 2026
1,734.10
1,739.95
1,669.00
1,716.60
1,702.21
12,295
Jul 21, 2026
1,749.95
1,779.00
1,740.10
1,746.40
1,731.76
4,680
Jul 20, 2026
1,751.05
1,774.70
1,733.70
1,744.20
1,729.58
2,979
Jul 17, 2026
1,770.50
1,793.70
1,727.90
1,772.35
1,757.49
5,851
Jul 16, 2026
1,693.95
1,775.00
1,693.95
1,766.70
1,751.89
15,025
Jul 15, 2026
1,713.20
1,713.20
1,667.45
1,688.50
1,674.35
82,695
Jul 14, 2026
1,750.65
1,754.95
1,706.60
1,720.50
1,706.08
83,564
Jul 13, 2026
1,675.50
1,785.00
1,664.00
1,750.45
1,735.78
8,530
Jul 10, 2026
1,635.55
1,690.70
1,635.55
1,677.95
1,663.88
45,491
Jul 9, 2026
1,605.60
1,637.15
1,591.00
1,611.70
1,598.19
3,669
Jul 8, 2026
1,636.60
1,645.90
1,596.80
1,605.60
1,592.14
3,465
Jul 7, 2026
1,599.40
1,648.00
1,591.40
1,640.90
1,627.14
3,554
Jul 6, 2026
1,620.00
1,620.00
1,590.15
1,597.05
1,583.66
2,252
Jul 3, 2026
1,625.00
1,655.00
1,606.85
1,624.95
1,611.33
3,411
Jul 2, 2026
1,588.50
1,620.00
1,586.50
1,612.65
1,599.13
1,960
Jul 1, 2026
1,589.25
1,603.55
1,551.00
1,567.10
1,553.96
1,975
Jun 30, 2026
1,579.20
1,599.05
1,541.60
1,595.05
1,581.68
1,667
Jun 29, 2026
1,574.70
1,583.00
1,560.00
1,562.95
1,549.85
1,501
Jun 25, 2026
1,619.95
1,619.95
1,569.10
1,574.45
1,561.25
2,684
Jun 24, 2026
1,589.00
1,607.95
1,575.00
1,603.50
1,590.06
2,307
Jun 23, 2026
1,590.00
1,598.45
1,577.00
1,581.70
1,568.44
1,378
Jun 22, 2026
1,610.20
1,633.45
1,600.05
1,604.00
1,590.55
2,998
Jun 19, 2026
1,614.55
1,618.00
1,588.95
1,610.15
1,596.65
3,795
Jun 18, 2026
1,635.10
1,657.40
1,625.85
1,636.70
1,622.98
1,419
Jun 17, 2026
1,665.00
1,684.70
1,632.45
1,638.45
1,624.71
1,570
Jun 16, 2026
1,631.35
1,669.85
1,600.00
1,662.00
1,648.07
2,252
Jun 15, 2026
1,588.95
1,641.55
1,588.95
1,613.85
1,600.32
3,179
Jun 12, 2026
1,593.00
1,593.45
1,558.85
1,577.75
1,564.52
1,066
Jun 11, 2026
1,567.10
1,603.50
1,550.05
1,580.60
1,567.35
1,670
Jun 10, 2026
1,656.15
1,656.15
1,576.80
1,587.65
1,574.34
1,721
Jun 9, 2026
1,637.25
1,650.00
1,607.35
1,621.55
1,607.96
3,037
Jun 8, 2026
1,640.05
1,643.90
1,608.50
1,611.20
1,597.69
2,889
Jun 5, 2026
1,688.95
1,698.00
1,650.00
1,657.10
1,643.21
1,445
Jun 4, 2026
1,651.00
1,678.35
1,650.00
1,673.20
1,659.17
2,682
Jun 3, 2026
1,667.70
1,729.45
1,662.00
1,685.50
1,671.37
4,662
Jun 2, 2026
1,631.85
1,788.00
1,631.85
1,728.55
1,714.06
21,131
Jun 1, 2026
1,621.20
1,705.50
1,621.20
1,653.40
1,639.54
7,206
May 29, 2026
1,647.00
1,719.00
1,605.15
1,634.20
1,620.50
4,964
May 27, 2026
1,644.65
1,654.15
1,628.00
1,632.50
1,618.81
935
May 26, 2026
1,670.80
1,679.35
1,625.00
1,631.20
1,617.53
3,422
May 25, 2026
1,657.90
1,673.75
1,633.90
1,671.00
1,656.99
2,292
May 22, 2026
1,643.10
1,645.10
1,621.00
1,627.00
1,613.36
1,888
May 21, 2026
1,645.55
1,653.05
1,618.00
1,643.10
1,629.33
2,530
May 20, 2026
1,672.45
1,672.45
1,615.00
1,615.00
1,601.46
2,172
May 19, 2026
1,571.55
1,684.50
1,571.55
1,656.20
1,642.32
8,381
May 18, 2026
1,545.00
1,556.00
1,507.30
1,553.10
1,540.08
2,211
May 15, 2026
1,544.05
1,587.25
1,543.00
1,551.35
1,538.34
2,328
May 14, 2026
1,584.15
1,591.00
1,534.20
1,548.00
1,535.02
3,117
May 13, 2026
1,618.35
1,625.20
1,575.95
1,579.90
1,566.66
5,696
May 12, 2026
1,671.85
1,671.85
1,603.30
1,618.55
1,604.98
9,608
May 11, 2026
1,685.00
1,685.05
1,650.60
1,655.15
1,641.27
3,993
May 8, 2026
1,692.15
1,715.00
1,680.25
1,683.00
1,668.89
2,471
May 7, 2026
1,695.35
1,714.95
1,666.05
1,687.40
1,673.25
3,721
May 6, 2026
1,665.15
1,700.85
1,631.00
1,695.15
1,680.94
9,505
May 5, 2026
1,676.10
1,683.50
1,644.10
1,657.55
1,643.65
2,713
May 4, 2026
1,680.85
1,695.00
1,665.15
1,676.10
1,662.05
3,048
Apr 30, 2026
1,695.35
1,712.80
1,655.00
1,694.90
1,680.69
2,173
Apr 29, 2026
1,683.00
1,695.35
1,672.10
1,693.00
1,678.81
3,391
Apr 28, 2026
1,711.15
1,745.00
1,672.15
1,683.30
1,669.19
4,015
Apr 27, 2026
1,699.25
1,748.00
1,699.25
1,737.10
1,722.54
3,409
Apr 24, 2026
1,749.95
1,749.95
1,688.05
1,696.95
1,682.72
2,956
Apr 23, 2026
1,776.55
1,776.55
1,730.00
1,750.65
1,735.97
4,244
Apr 22, 2026
1,758.05
1,794.85
1,733.75
1,764.30
1,749.51
8,761
Apr 21, 2026
1,678.30
1,777.95
1,678.30
1,766.25
1,751.44
13,815
Apr 20, 2026
1,719.90
1,719.90
1,666.00
1,684.45
1,670.33
13,881
Apr 17, 2026
1,700.05
1,753.95
1,697.55
1,744.90
1,730.27
9,627
Apr 16, 2026
1,668.20
1,726.00
1,630.00
1,700.10
1,685.85
5,404
Apr 15, 2026
1,616.80
1,660.00
1,599.15
1,638.70
1,624.96
3,361
Apr 13, 2026
1,581.00
1,590.30
1,540.25
1,567.15
1,554.01
1,663
Apr 10, 2026
1,619.00
1,627.00
1,581.10
1,586.50
1,573.20
3,781
Apr 9, 2026
1,581.00
1,618.30
1,564.90
1,609.35
1,595.86
3,108
Apr 8, 2026
1,546.00
1,594.80
1,540.00
1,586.20
1,572.90
6,038
Apr 7, 2026
1,494.00
1,547.45
1,479.90
1,531.40
1,518.56
3,458
Apr 6, 2026
1,534.05
1,534.20
1,478.75
1,489.25
1,476.77
2,023
Apr 2, 2026
1,414.80
1,514.90
1,410.00
1,507.70
1,495.06
3,650
Apr 1, 2026
1,361.00
1,499.80
1,361.00
1,477.75
1,465.36
10,791
Mar 30, 2026
1,382.15
1,401.40
1,334.00
1,343.25
1,331.99
11,368
Mar 27, 2026
1,425.05
1,449.80
1,374.00
1,396.65
1,384.94
5,520
Mar 25, 2026
1,462.30
1,462.30
1,433.25
1,449.10
1,436.95
15,589
Mar 24, 2026
1,439.15
1,444.50
1,375.95
1,430.50
1,418.51
14,341
Mar 23, 2026
1,432.50
1,436.25
1,375.55
1,382.30
1,370.71
6,111
Mar 20, 2026
1,460.05
1,499.00
1,443.80
1,452.35
1,440.17
3,988
Mar 19, 2026
1,536.40
1,536.40
1,447.35
1,451.15
1,438.98
4,077
Mar 18, 2026
1,460.00
1,556.65
1,456.90
1,536.35
1,523.47
6,882
Mar 17, 2026
1,449.00
1,488.60
1,439.00
1,461.80
1,449.55
6,027
Mar 16, 2026
1,493.80
1,497.15
1,440.00
1,468.10
1,455.79
5,380
Mar 13, 2026
1,537.90
1,560.75
1,491.30
1,497.15
1,484.60
2,303
Mar 12, 2026
1,560.00
1,578.80
1,549.10
1,556.90
1,543.85
4,583
Mar 11, 2026
1,583.80
1,590.25
1,562.00
1,577.25
1,564.03
1,911
Mar 10, 2026
1,555.50
1,575.50
1,554.20
1,574.25
1,561.05
2,182
Mar 9, 2026
1,540.00
1,564.95
1,524.90
1,555.45
1,542.41
3,842
Mar 6, 2026
1,635.00
1,655.80
1,550.15
1,561.50
1,548.41
6,579
Mar 5, 2026
1,564.50
1,658.30
1,556.55
1,633.05
1,619.36
12,326
Mar 4, 2026
1,550.00
1,595.90
1,545.85
1,564.25
1,551.14
6,274
Mar 2, 2026
1,560.00
1,570.00
1,548.00
1,564.15
1,551.04
3,877
Feb 27, 2026
1,590.05
1,623.75
1,563.00
1,582.95
1,569.68
4,851
Feb 26, 2026
1,629.85
1,634.95
1,582.30
1,588.55
1,575.23
2,703
Feb 25, 2026
1,585.15
1,637.25
1,572.65
1,620.50
1,606.92
5,836
Feb 24, 2026
1,655.00
1,660.00
1,562.25
1,566.60
1,553.47
6,034
Feb 23, 2026
1,710.00
1,728.00
1,659.00
1,666.00
1,652.03
2,289
Feb 20, 2026
1,700.45
1,718.90
1,689.55
1,710.90
1,696.56
2,059
Feb 19, 2026
1,735.65
1,742.40
1,707.00
1,713.60
1,699.23
2,367
Feb 18, 2026
1,734.80
1,735.00
1,706.00
1,725.00
1,710.54
2,989
Feb 17, 2026
1,711.15
1,805.90
1,711.10
1,734.75
1,720.21
51,540
Feb 16, 2026
1,737.75
1,748.30
1,705.05
1,711.05
1,696.71
4,313
Feb 13, 2026
1,760.00
1,770.00
1,677.00
1,750.80
1,736.12
10,948
Feb 12, 2026
1,888.00
1,888.00
1,780.10
1,791.90
1,776.88
14,760
Feb 11, 2026
1,961.90
1,965.20
1,880.10
1,889.55
1,873.71
7,796
Feb 10, 2026
1,960.00
1,991.85
1,942.65
1,957.65
1,941.24
102,293
Feb 9, 2026
2,020.05
2,023.40
1,960.90
1,971.25
1,954.72
5,845
Feb 6, 2026
2,051.00
2,051.00
1,996.00
2,014.85
1,997.96
4,128
Feb 5, 2026
2,044.00
2,095.20
2,039.45
2,072.50
2,055.13
5,089
Feb 4, 2026
2,067.15
2,081.00
2,051.30
2,067.15
2,049.82
103,456
Feb 3, 2026
2,145.60
2,145.60
2,064.75
2,101.10
2,083.49
5,818
Feb 2, 2026
1,990.05
2,078.25
1,990.05
2,068.05
2,050.71
796
Jan 30, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
2,000.00
2,062.80
1,990.50
2,053.45
2,036.24
1,840
Jan 29, 2026
2,014.45
2,035.00
1,969.05
2,026.15
2,001.23
1,967
Jan 28, 2026
1,992.25
2,020.15
1,992.20
2,009.95
1,985.23
1,643
Jan 27, 2026
2,005.00
2,006.65
1,949.00
1,977.85
1,953.53
4,607
Jan 23, 2026
2,100.05
2,113.45
1,995.00
2,005.05
1,980.39
72,434
Jan 22, 2026
2,175.10
2,193.30
2,082.00
2,111.60
2,085.63
5,483
Jan 21, 2026
2,201.00
2,201.25
2,135.00
2,175.00
2,148.25
5,786
Jan 20, 2026
2,171.75
2,242.95
2,171.75
2,224.45
2,197.09
8,986
Jan 19, 2026
2,100.00
2,221.65
2,073.30
2,208.75
2,181.59
14,010
Jan 16, 2026
2,044.10
2,119.00
2,044.10
2,100.00
2,074.17
3,075
Jan 14, 2026
2,021.05
2,055.00
2,021.05
2,043.55
2,018.42
1,228
Jan 13, 2026
2,020.15
2,051.95
2,005.30
2,035.30
2,010.27
215,778
Jan 12, 2026
2,045.90
2,045.90
2,000.00
2,015.25
1,990.47
152,178
Jan 9, 2026
2,063.00
2,076.05
2,032.15
2,049.60
2,024.39
178,344
Jan 8, 2026
2,080.05
2,116.75
2,051.85
2,064.60
2,039.21
1,111
Jan 7, 2026
2,090.05
2,129.25
2,086.45
2,118.35
2,092.30
1,116
Jan 6, 2026
2,095.05
2,110.00
2,077.15
2,099.65
2,073.83
2,621
Jan 5, 2026
2,124.95
2,124.95
2,092.05
2,100.55
2,074.72
1,322
Jan 2, 2026
2,054.20
2,124.40
2,054.20
2,115.95
2,089.93
2,382
Jan 1, 2026
2,052.05
2,114.00
2,048.00
2,111.15
2,085.19
2,106
Dec 31, 2025
2,058.30
2,073.80
2,045.00
2,051.00
2,025.78
154,406
Dec 30, 2025
2,098.95
2,100.40
2,020.05
2,058.25
2,032.94
10,101
Dec 29, 2025
2,111.00
2,123.65
2,077.45
2,111.35
2,085.38
3,458
Dec 26, 2025
2,144.00
2,182.00
2,104.90
2,151.30
2,124.84
5,607
Dec 24, 2025
2,166.90
2,174.95
2,140.00
2,143.30
2,116.94
931
Dec 23, 2025
2,182.75
2,188.50
2,161.00
2,167.70
2,141.04
1,109
Dec 22, 2025
2,154.00
2,211.05
2,154.00
2,190.90
2,163.96
1,569
Dec 19, 2025
2,137.30
2,177.75
2,137.30
2,153.95
2,127.46
1,139
Dec 18, 2025
2,152.35
2,157.95
2,132.05
2,137.30
2,111.01
700
Dec 17, 2025
2,192.45
2,195.30
2,154.75
2,160.25
2,133.68
440
Dec 16, 2025
2,183.00
2,199.00
2,168.90
2,176.00
2,149.24
908
Dec 15, 2025
2,151.55
2,181.10
2,151.55
2,174.00
2,147.26
1,360
Dec 12, 2025
2,179.70
2,180.00
2,144.00
2,173.00
2,146.28
1,773
Dec 11, 2025
2,151.90
2,211.10
2,147.45
2,176.20
2,149.44
2,448
Dec 10, 2025
2,150.00
2,212.55
2,147.00
2,151.90
2,125.44
1,811
Dec 9, 2025
2,130.00
2,205.95
2,084.25
2,189.45
2,162.52
2,834
Dec 8, 2025
2,161.00
2,161.00
2,110.35
2,126.55
2,100.40
2,069
Dec 5, 2025
2,279.95
2,279.95
2,135.00
2,156.35
2,129.83
1,651
Dec 4, 2025
2,161.00
2,181.50
2,154.95
2,166.70
2,140.05
4,887
Dec 3, 2025
2,191.00
2,213.30
2,161.00
2,176.00
2,149.24
3,058
Dec 2, 2025
2,191.55
2,306.30
2,166.05
2,203.85
2,176.75
10,519
Dec 1, 2025
2,216.90
2,259.60
2,184.95
2,191.60
2,164.65
3,143
Nov 28, 2025
2,219.00
2,231.95
2,204.45
2,213.85
2,186.62
2,492
Nov 27, 2025
2,234.40
2,236.80
2,207.10
2,216.85
2,189.59
1,364
Nov 26, 2025
2,226.80
2,254.15
2,226.80
2,236.20
2,208.70
1,212
Nov 25, 2025
2,225.25
2,241.65
2,221.70
2,226.80
2,199.41
1,517
Nov 24, 2025
2,268.85
2,292.40
2,225.00
2,248.70
2,221.04
4,321
Nov 21, 2025
2,294.95
2,294.95
2,251.00
2,278.30
2,250.28
2,266
Nov 20, 2025
2,310.40
2,324.95
2,270.80
2,284.80
2,256.70
3,185
Nov 19, 2025
2,288.45
2,308.50
2,267.65
2,298.00
2,269.74
6,491
Nov 18, 2025
2,339.95
2,362.00
2,281.00
2,286.70
2,258.58
6,949
Nov 17, 2025
2,277.55
2,367.90
2,272.05
2,335.60
2,306.88
27,218
Nov 14, 2025
2,241.00
2,241.00
2,218.55
2,235.25
2,207.76
3,156
Nov 13, 2025
2,280.00
2,292.00
2,240.00
2,248.35
2,220.70
5,581
Nov 12, 2025
2,202.05
2,259.00
2,202.05
2,254.70
2,226.97
7,507
Nov 11, 2025
2,170.00
2,218.90
2,129.65
2,206.30
2,179.17
3,637
Nov 10, 2025
2,102.35
2,172.00
2,092.85
2,157.75
2,131.21
3,529
Nov 7, 2025
2,100.15
2,105.95
2,073.45
2,102.35
2,076.49
1,676
Nov 6, 2025
2,111.20
2,137.35
2,100.10
2,112.65
2,086.67
3,755
Nov 4, 2025
2,175.65
2,175.65
2,127.25
2,138.90
2,112.59
6,060
Nov 3, 2025
2,154.10
2,192.85
2,138.45
2,173.45
2,146.72
4,696
