NSE - Delayed Quote
INR
Max Healthcare Institute Limited (MAXHEALTH.NS)
926.00
-6.00
(-0.64%)
At close: 3:29:32 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
Nov 8, 2026
938.00
941.65
926.00
926.00
926.00
98,814
Nov 6, 2026
936.90
936.90
919.40
934.00
934.00
2,762,172
Nov 5, 2026
932.00
943.65
914.95
932.00
932.00
3,847,756
Nov 4, 2026
895.00
927.15
890.95
927.15
927.15
4,011,809
Nov 3, 2026
878.80
900.25
872.80
895.50
895.50
5,395,692
Nov 2, 2026
863.80
905.50
863.80
884.75
884.75
7,044,322
Oct 30, 2026
851.00
882.95
849.40
860.00
860.00
6,879,397
Oct 29, 2026
850.00
866.45
848.20
851.15
851.15
4,931,850
Oct 28, 2026
835.00
857.00
823.20
851.50
851.50
7,176,583
Oct 27, 2026
843.00
861.60
840.45
845.00
845.00
4,195,140
Oct 26, 2026
819.05
843.00
812.05
835.00
835.00
2,475,019
Oct 23, 2026
810.50
819.40
803.00
815.00
815.00
3,626,505
Oct 22, 2026
811.20
817.70
797.00
817.00
817.00
2,980,196
Oct 21, 2026
835.50
838.00
811.60
819.90
819.90
3,263,649
Oct 19, 2026
848.05
855.55
828.60
830.00
830.00
2,042,848
Oct 16, 2026
864.45
865.40
842.30
846.00
846.00
4,034,520
Oct 15, 2026
853.00
873.00
851.30
858.00
858.00
2,149,474
Oct 14, 2026
864.00
869.50
850.00
852.50
852.50
3,356,468
Oct 13, 2026
860.00
863.65
842.05
861.00
861.00
4,055,650
Oct 12, 2026
884.75
894.80
854.00
865.95
865.95
2,033,396
Oct 9, 2026
896.80
917.05
879.20
883.80
883.80
5,377,260
Oct 8, 2026
900.50
903.60
870.00
873.40
873.40
2,239,281
Oct 7, 2026
900.00
911.25
891.60
908.00
908.00
2,002,385
Oct 6, 2026
921.55
921.60
892.25
902.50
902.50
2,407,174
Oct 5, 2026
937.40
939.80
912.00
917.00
917.00
3,127,962
Oct 1, 2026
919.85
950.00
902.05
940.95
940.95
5,464,461
Sep 30, 2026
963.00
976.30
907.70
929.80
929.80
13,817,675
Sep 29, 2026
993.00
1,000.10
979.00
982.10
982.10
2,611,378
Sep 28, 2026
1,014.00
1,015.80
989.10
1,000.10
1,000.10
2,647,811
Sep 25, 2026
1,050.00
1,052.00
1,008.00
1,014.00
1,014.00
1,900,715
Sep 24, 2026
1,035.00
1,055.80
1,029.00
1,046.00
1,046.00
2,505,137
Sep 23, 2026
1,056.50
1,067.30
1,053.20
1,059.90
1,059.90
1,122,755
Sep 22, 2026
1,060.10
1,069.00
1,049.70
1,056.50
1,056.50
1,132,196
Sep 21, 2026
1,053.80
1,072.60
1,050.60
1,066.60
1,066.60
965,254
Sep 18, 2026
1,037.00
1,059.90
1,034.90
1,049.30
1,049.30
2,098,416
Sep 17, 2026
1,022.10
1,045.70
1,021.10
1,037.00
1,037.00
1,117,711
Sep 16, 2026
1,036.40
1,036.40
1,021.60
1,025.00
1,025.00
1,600,620
Sep 15, 2026
1,048.00
1,048.00
1,030.00
1,030.00
1,030.00
2,836,517
Sep 11, 2026
1,028.20
1,041.50
1,022.70
1,037.70
1,037.70
2,506,618
Sep 10, 2026
1,040.10
1,040.20
1,029.30
1,038.60
1,038.60
2,579,310
Sep 9, 2026
992.70
1,040.40
992.20
1,037.50
1,037.50
4,591,285
Sep 8, 2026
992.50
996.90
982.40
993.00
993.00
1,922,846
Sep 7, 2026
983.00
994.90
974.00
992.00
992.00
1,854,549
Sep 4, 2026
994.90
1,001.30
981.10
984.80
984.80
1,167,047
Sep 3, 2026
997.00
1,000.60
985.50
994.90
994.90
674,912
Sep 2, 2026
1,003.00
1,005.00
987.20
994.00
994.00
1,195,319
Sep 1, 2026
1,022.00
1,022.00
1,000.20
1,003.00
1,003.00
2,829,311
Aug 31, 2026
1,013.00
1,042.10
1,001.70
1,042.10
1,042.10
1,685,171
Aug 28, 2026
1,009.10
1,017.50
1,001.80
1,014.10
1,014.10
1,811,091
Aug 27, 2026
1,006.10
1,012.00
999.10
1,009.00
1,009.00
1,471,151
Aug 26, 2026
1,017.80
1,023.80
1,000.50
1,005.00
1,005.00
1,348,082
Aug 25, 2026
990.50
1,016.00
980.30
1,016.00
1,016.00
1,889,964
Aug 24, 2026
1,004.00
1,008.90
983.40
990.50
990.50
1,997,268
Aug 21, 2026
1,000.00
1,003.60
986.50
1,000.00
1,000.00
1,237,284
Aug 20, 2026
998.00
1,001.80
987.70
997.90
997.90
1,658,842
Aug 19, 2026
1,016.00
1,016.90
994.10
997.00
997.00
1,320,461
Aug 18, 2026
1,000.70
1,017.00
982.10
1,014.40
1,014.40
2,219,107
Aug 17, 2026
1,009.10
1,022.60
994.50
1,003.70
1,003.70
2,340,277
Aug 14, 2026
1,013.30
1,017.90
981.10
1,008.60
1,008.60
4,051,822
Aug 13, 2026
1,007.90
1,037.60
992.80
1,013.30
1,013.30
2,871,456
Aug 12, 2026
1,030.80
1,034.90
1,001.50
1,007.50
1,007.50
2,762,821
Aug 11, 2026
1,065.40
1,067.40
1,034.70
1,040.00
1,040.00
2,892,166
Aug 10, 2026
1,070.20
1,079.90
1,054.30
1,069.00
1,069.00
2,126,362
Aug 7, 2026
1,070.00
1,084.30
1,067.00
1,070.00
1,070.00
1,189,799
Aug 6, 2026
1,079.50
1,079.50
1,064.10
1,072.40
1,072.40
1,728,681
Aug 5, 2026
1,080.00
1,087.00
1,066.40
1,080.00
1,080.00
1,171,384
Aug 4, 2026
1,105.10
1,105.10
1,066.10
1,077.00
1,077.00
1,492,388
Aug 3, 2026
1,109.80
1,113.90
1,089.00
1,100.40
1,100.40
1,187,048
Jul 31, 2026
1,126.00
1,132.00
1,091.20
1,098.50
1,098.50
2,055,225
Jul 30, 2026
1,112.00
1,135.90
1,110.30
1,124.80
1,124.80
1,610,692
Jul 29, 2026
1,112.00
1,120.90
1,105.00
1,111.40
1,111.40
1,417,989
Jul 28, 2026
1,119.60
1,124.90
1,099.70
1,104.80
1,104.80
1,123,951
Jul 27, 2026
1,086.90
1,119.80
1,085.40
1,114.60
1,114.60
1,759,824
Jul 24, 2026
1,076.00
1,085.90
1,068.80
1,080.40
1,080.40
983,063
Jul 23, 2026
1,079.00
1,087.80
1,076.10
1,084.20
1,084.20
1,114,267
Jul 22, 2026
1,092.40
1,097.00
1,077.40
1,081.00
1,081.00
1,578,336
Jul 21, 2026
1,102.40
1,105.30
1,084.60
1,100.40
1,100.40
2,006,432
Jul 20, 2026
1,090.60
1,107.10
1,088.60
1,102.40
1,102.40
991,001
Jul 17, 2026
1,100.00
1,101.40
1,081.20
1,089.90
1,089.90
1,617,983
Jul 16, 2026
1,106.00
1,112.30
1,095.20
1,098.20
1,098.20
1,454,340
Jul 15, 2026
1,092.90
1,111.90
1,086.20
1,102.70
1,102.70
2,718,551
Jul 14, 2026
1,096.50
1,120.70
1,089.00
1,092.90
1,092.90
2,223,510
Jul 13, 2026
1,107.10
1,118.00
1,094.20
1,106.20
1,106.20
1,676,994
Jul 10, 2026
1,102.30
1,114.40
1,085.00
1,108.10
1,108.10
1,749,088
Jul 9, 2026
1,083.30
1,123.70
1,083.30
1,101.30
1,101.30
2,525,140
Jul 8, 2026
1,119.70
1,132.00
1,080.00
1,084.80
1,084.80
1,970,930
Jul 7, 2026
1,132.90
1,151.00
1,114.00
1,118.40
1,118.40
2,060,511
Jul 6, 2026
1,153.70
1,167.90
1,130.10
1,132.50
1,132.50
1,363,473
Jul 3, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
1,145.00
1,160.00
1,129.70
1,153.40
1,153.40
1,456,459
Jul 2, 2026
1,141.70
1,144.50
1,123.50
1,127.40
1,125.40
1,053,691
Jul 1, 2026
1,134.90
1,143.50
1,126.00
1,139.90
1,137.88
1,329,751
Jun 30, 2026
1,149.00
1,153.65
1,125.00
1,129.25
1,127.25
2,457,312
Jun 29, 2026
1,125.00
1,159.00
1,117.45
1,149.90
1,147.86
4,106,274
Jun 25, 2026
1,077.00
1,139.80
1,075.50
1,123.35
1,121.36
5,156,097
Jun 24, 2026
1,077.80
1,087.65
1,073.55
1,081.70
1,079.78
1,301,005
Jun 23, 2026
1,081.55
1,107.35
1,072.90
1,078.05
1,076.14
2,768,017
Jun 22, 2026
1,096.00
1,100.30
1,075.10
1,095.05
1,093.11
1,386,108
Jun 19, 2026
1,083.80
1,102.75
1,079.10
1,094.75
1,092.81
2,057,402
Jun 18, 2026
1,028.70
1,095.60
1,026.50
1,090.45
1,088.52
6,871,544
Jun 17, 2026
1,025.40
1,029.60
1,017.20
1,026.15
1,024.33
1,093,918
Jun 16, 2026
1,034.50
1,035.00
1,014.30
1,024.10
1,022.28
2,214,615
Jun 15, 2026
1,021.95
1,032.00
1,011.05
1,028.90
1,027.07
1,311,693
Jun 12, 2026
1,018.00
1,018.00
1,008.30
1,012.45
1,010.65
760,456
Jun 11, 2026
1,005.35
1,019.65
1,003.15
1,009.60
1,007.81
1,834,045
Jun 10, 2026
1,003.00
1,025.40
1,000.15
1,010.10
1,008.31
3,028,517
Jun 9, 2026
1,011.70
1,012.10
995.75
1,003.10
1,001.32
3,057,440
Jun 8, 2026
965.50
1,010.50
960.00
1,007.45
1,005.66
5,444,557
Jun 5, 2026
977.10
978.95
962.85
977.25
975.52
1,317,243
Jun 4, 2026
965.00
969.30
953.10
966.20
964.49
1,513,891
Jun 3, 2026
941.20
967.75
935.85
965.55
963.84
2,609,191
Jun 2, 2026
925.60
953.70
919.80
948.70
947.02
3,784,019
Jun 1, 2026
970.00
972.00
936.20
938.45
936.79
3,841,704
May 29, 2026
1,002.95
1,002.95
955.00
965.10
963.39
15,388,949
May 27, 2026
995.00
1,000.00
979.80
993.45
991.69
2,621,505
May 26, 2026
1,000.90
1,000.90
987.15
993.95
992.19
2,515,276
May 25, 2026
1,020.05
1,029.45
994.00
1,000.85
999.07
3,847,234
May 22, 2026
1,068.25
1,068.25
1,011.00
1,023.25
1,021.43
11,711,405
May 21, 2026
1,086.90
1,111.00
1,079.05
1,091.10
1,089.16
2,764,467
May 20, 2026
1,060.05
1,080.00
1,052.75
1,075.70
1,073.79
1,767,607
May 19, 2026
1,061.60
1,080.00
1,054.65
1,068.75
1,066.85
2,102,863
May 18, 2026
1,040.00
1,063.00
1,024.30
1,058.55
1,056.67
1,558,086
May 15, 2026
1,049.55
1,059.90
1,042.40
1,050.10
1,048.24
1,471,140
May 14, 2026
1,025.20
1,057.70
1,025.15
1,049.55
1,047.69
1,822,137
May 13, 2026
1,009.30
1,032.75
1,003.55
1,026.10
1,024.28
1,056,295
May 12, 2026
1,040.30
1,046.00
1,014.00
1,017.70
1,015.89
1,891,443
May 11, 2026
1,012.50
1,041.80
1,003.85
1,037.95
1,036.11
3,043,486
May 8, 2026
1,013.60
1,024.60
1,007.40
1,012.50
1,010.70
1,835,293
May 7, 2026
1,024.00
1,025.90
1,008.90
1,015.30
1,013.50
1,886,787
May 6, 2026
1,013.00
1,019.65
1,006.00
1,015.90
1,014.10
1,327,465
May 5, 2026
1,011.90
1,014.40
996.50
1,000.45
998.68
970,882
May 4, 2026
993.05
1,021.00
992.00
1,011.55
1,009.76
2,605,812
Apr 30, 2026
935.00
1,006.50
934.95
993.05
991.29
2,365,736
Apr 29, 2026
1,009.90
1,029.10
1,003.00
1,006.60
1,004.81
1,870,409
Apr 28, 2026
1,018.00
1,018.00
1,001.40
1,004.75
1,002.97
1,035,872
Apr 27, 2026
1,000.00
1,015.40
1,000.00
1,009.85
1,008.06
1,065,883
Apr 24, 2026
1,009.95
1,019.45
996.10
999.40
997.63
2,553,726
Apr 23, 2026
1,000.00
1,011.10
989.10
1,006.75
1,004.96
1,393,123
Apr 22, 2026
1,012.15
1,020.00
1,000.85
1,005.35
1,003.57
1,410,740
Apr 21, 2026
1,008.90
1,025.55
1,008.00
1,020.25
1,018.44
1,321,746
Apr 20, 2026
1,005.15
1,022.00
1,002.05
1,011.35
1,009.56
2,301,160
Apr 17, 2026
990.65
1,011.40
983.00
1,007.65
1,005.86
1,640,745
Apr 16, 2026
995.00
1,008.50
982.00
990.65
988.89
3,370,119
Apr 15, 2026
961.00
991.70
960.00
990.05
988.29
2,759,016
Apr 13, 2026
934.00
967.00
933.05
951.70
950.01
2,381,565
Apr 10, 2026
954.95
959.45
941.50
953.35
951.66
4,011,184
Apr 9, 2026
941.50
962.50
941.50
954.95
953.26
3,558,583
Apr 8, 2026
942.45
953.00
939.30
941.15
939.48
3,351,069
Apr 7, 2026
927.00
936.00
903.00
932.40
930.75
4,402,777
Apr 6, 2026
956.90
956.90
923.00
931.60
929.95
4,605,503
Apr 2, 2026
954.00
958.30
929.05
944.60
942.92
1,889,808
Apr 1, 2026
966.20
981.50
952.30
958.90
957.20
2,467,966
Mar 30, 2026
965.00
969.90
944.00
962.30
960.59
4,941,358
Mar 27, 2026
978.10
990.80
970.80
975.10
973.37
2,557,821
Mar 25, 2026
973.90
993.30
965.20
988.20
986.45
2,719,592
Mar 24, 2026
967.00
983.10
963.40
969.20
967.48
2,455,952
Mar 23, 2026
964.00
971.30
937.30
956.90
955.20
3,063,874
Mar 20, 2026
954.20
974.00
951.50
964.80
963.09
3,883,207
Mar 19, 2026
973.90
975.00
946.00
953.10
951.41
1,981,193
Mar 18, 2026
984.20
989.40
967.10
979.80
978.06
2,501,351
Mar 17, 2026
976.70
987.70
969.60
976.40
974.67
2,641,459
Mar 16, 2026
990.00
999.50
964.20
970.60
968.88
4,063,489
Mar 13, 2026
1,014.00
1,020.80
985.30
990.00
988.24
3,267,535
Mar 12, 2026
1,022.10
1,031.60
1,008.80
1,020.40
1,018.59
5,744,427
Mar 11, 2026
1,037.10
1,047.40
1,024.10
1,032.20
1,030.37
1,963,010
Mar 10, 2026
1,051.10
1,055.00
1,037.00
1,043.10
1,041.25
2,366,935
Mar 9, 2026
1,036.80
1,050.90
1,013.80
1,041.50
1,039.65
2,449,582
Mar 6, 2026
1,048.60
1,049.50
1,030.00
1,042.00
1,040.15
3,185,920
Mar 5, 2026
1,054.00
1,063.70
1,033.60
1,058.20
1,056.32
2,962,063
Mar 4, 2026
1,065.60
1,067.80
1,039.50
1,053.70
1,051.83
3,349,782
Mar 2, 2026
1,056.50
1,088.40
1,056.50
1,083.60
1,081.68
3,467,885
Feb 27, 2026
1,108.95
1,109.00
1,087.60
1,091.95
1,090.01
6,055,289
Feb 26, 2026
1,086.00
1,112.55
1,086.00
1,109.90
1,107.93
3,383,794
Feb 25, 2026
1,084.10
1,090.90
1,072.75
1,088.10
1,086.17
1,836,316
Feb 24, 2026
1,078.75
1,089.50
1,077.40
1,086.40
1,084.47
2,375,483
Feb 23, 2026
1,098.00
1,104.10
1,074.00
1,083.60
1,081.68
2,027,109
Feb 20, 2026
1,075.05
1,095.40
1,075.05
1,087.90
1,085.97
2,083,868
Feb 19, 2026
1,080.00
1,087.50
1,074.50
1,081.45
1,079.53
2,336,050
Feb 18, 2026
1,076.15
1,087.90
1,071.65
1,086.25
1,084.32
680,966
Feb 17, 2026
1,079.20
1,083.40
1,057.90
1,076.15
1,074.24
1,701,396
Feb 16, 2026
1,057.90
1,077.15
1,044.00
1,075.85
1,073.94
2,524,162
Feb 13, 2026
1,062.00
1,067.95
1,044.15
1,053.60
1,051.73
2,745,794
Feb 12, 2026
1,058.70
1,065.35
1,046.00
1,062.90
1,061.01
3,354,447
Feb 11, 2026
1,025.00
1,056.65
1,023.10
1,055.15
1,053.28
4,114,147
Feb 10, 2026
1,010.50
1,024.20
1,009.45
1,021.50
1,019.69
4,458,942
Feb 9, 2026
1,040.05
1,042.40
1,007.60
1,010.00
1,008.21
3,235,020
Feb 6, 2026
1,042.70
1,042.70
1,008.00
1,039.85
1,038.01
3,384,955
Feb 5, 2026
1,027.35
1,046.15
1,008.10
1,040.80
1,038.95
3,842,206
Feb 4, 2026
1,000.00
1,031.00
996.10
1,025.45
1,023.63
1,588,624
Feb 3, 2026
1,011.00
1,011.05
964.70
1,003.50
1,001.72
4,528,070
Feb 2, 2026
980.00
980.00
933.80
958.10
956.40
2,926,581
Jan 30, 2026
945.00
964.00
940.00
956.80
955.10
5,638,365
Jan 29, 2026
955.00
959.10
944.30
952.60
950.91
3,538,048
Jan 28, 2026
963.90
979.00
954.10
958.60
956.90
4,237,532
Jan 27, 2026
1,000.00
1,000.00
965.40
975.50
973.77
4,229,886
Jan 23, 2026
1,000.00
1,007.20
987.40
991.40
989.64
2,300,849
Jan 22, 2026
1,010.00
1,013.40
990.50
998.80
997.03
2,529,564
Jan 21, 2026
985.00
1,010.40
976.70
1,004.20
1,002.42
3,093,573
Jan 20, 2026
1,010.10
1,013.10
988.00
992.90
991.14
2,635,707
Jan 19, 2026
1,035.00
1,038.40
1,010.50
1,013.60
1,011.80
2,322,646
Jan 16, 2026
1,029.00
1,040.10
1,022.70
1,037.00
1,035.16
2,584,321
Jan 15, 2026
1,033.60
1,033.60
1,033.60
1,033.60
1,031.77
-
Jan 14, 2026
1,019.00
1,040.00
1,019.00
1,033.60
1,031.77
3,215,727
Jan 13, 2026
1,013.70
1,031.70
1,003.30
1,028.20
1,026.38
2,787,265
Jan 12, 2026
1,012.00
1,019.80
994.00
1,013.70
1,011.90
2,102,413
Jan 9, 2026
1,028.30
1,032.80
1,008.00
1,017.20
1,015.40
2,573,775
Jan 8, 2026
1,030.00
1,035.10
1,019.10
1,029.80
1,027.97
2,117,653
Jan 7, 2026
1,049.00
1,049.90
1,022.00
1,034.70
1,032.86
4,484,760
Jan 6, 2026
1,050.50
1,062.10
1,043.30
1,051.60
1,049.73
1,963,166
Jan 5, 2026
1,062.60
1,062.60
1,048.50
1,050.50
1,048.64
1,523,489
Jan 2, 2026
1,049.40
1,064.40
1,047.00
1,062.60
1,060.71
928,577
Jan 1, 2026
1,048.20
1,054.00
1,040.10
1,049.40
1,047.54
1,219,041
Dec 31, 2025
1,048.70
1,052.70
1,035.20
1,045.10
1,043.25
1,426,506
Dec 30, 2025
1,069.00
1,069.00
1,032.00
1,040.80
1,038.95
11,581,446
Dec 29, 2025
1,074.30
1,077.50
1,059.80
1,064.10
1,062.21
1,406,148
Dec 26, 2025
1,081.50
1,083.30
1,068.40
1,074.30
1,072.39
1,266,460
Dec 24, 2025
1,074.00
1,090.00
1,070.20
1,081.40
1,079.48
1,033,268
Dec 23, 2025
1,081.80
1,081.80
1,065.20
1,075.20
1,073.29
1,304,615
Dec 22, 2025
1,079.20
1,085.30
1,072.40
1,077.60
1,075.69
2,093,527
Dec 19, 2025
1,066.50
1,081.00
1,061.10
1,075.80
1,073.89
3,285,719
Dec 18, 2025
1,030.00
1,060.90
1,026.00
1,048.50
1,046.64
5,152,758
Dec 17, 2025
1,070.10
1,073.60
1,024.90
1,031.10
1,029.27
4,268,035
Dec 16, 2025
1,089.00
1,091.30
1,068.30
1,073.00
1,071.10
1,444,588
Dec 15, 2025
1,081.30
1,090.60
1,064.50
1,085.40
1,083.47
1,632,124
Dec 12, 2025
1,082.80
1,092.30
1,077.00
1,081.30
1,079.38
2,245,724
Dec 11, 2025
1,077.00
1,091.00
1,074.20
1,087.90
1,085.97
1,209,344
Dec 10, 2025
1,075.90
1,088.30
1,067.10
1,077.10
1,075.19
2,353,780
Dec 9, 2025
1,079.40
1,079.90
1,061.10
1,074.70
1,072.79
2,945,816
Dec 8, 2025
1,103.90
1,108.90
1,072.50
1,079.40
1,077.49
3,014,602
Dec 5, 2025
1,083.90
1,100.00
1,075.00
1,097.40
1,095.45
1,799,777
Dec 4, 2025
1,087.00
1,090.00
1,070.10
1,083.90
1,081.98
3,037,781
Dec 3, 2025
1,118.00
1,120.90
1,077.00
1,086.00
1,084.07
3,801,039
Dec 2, 2025
1,125.40
1,133.20
1,113.00
1,117.50
1,115.52
2,206,424
Dec 1, 2025
1,164.00
1,167.40
1,117.00
1,125.40
1,123.40
3,436,348
Nov 28, 2025
1,156.10
1,170.00
1,153.10
1,162.80
1,160.74
1,637,243
Nov 27, 2025
1,171.60
1,171.70
1,155.50
1,161.80
1,159.74
1,423,021
Nov 26, 2025
1,158.30
1,171.90
1,154.70
1,162.60
1,160.54
1,121,189
Nov 25, 2025
1,169.00
1,181.90
1,151.10
1,158.10
1,156.05
1,966,712
Nov 24, 2025
1,183.90
1,185.40
1,150.10
1,155.80
1,153.75
2,825,309
Nov 21, 2025
1,160.00
1,183.90
1,160.00
1,181.10
1,179.00
2,258,525
Nov 20, 2025
1,166.00
1,172.00
1,147.90
1,168.90
1,166.83
2,784,798
Nov 19, 2025
1,115.00
1,170.40
1,104.90
1,164.40
1,162.33
5,964,536
Nov 18, 2025
1,141.40
1,144.60
1,112.00
1,116.70
1,114.72
5,778,653
Nov 17, 2025
1,105.00
1,124.80
1,091.70
1,121.60
1,119.61
5,102,278
Nov 14, 2025
1,093.70
1,106.40
1,085.30
1,103.10
1,101.14
1,658,556
Nov 13, 2025
1,103.90
1,110.80
1,090.60
1,098.00
1,096.05
1,468,268
Nov 12, 2025
1,124.90
1,124.90
1,075.10
1,103.60
1,101.64
4,463,966
Nov 11, 2025
1,103.30
1,109.10
1,081.90
1,095.40
1,093.46
1,779,188
Nov 10, 2025
1,141.30
1,141.30
1,096.40
1,098.00
1,096.05
1,933,973
Nov 7, 2025
1,126.00
1,141.50
1,120.10
1,135.30
1,133.29
1,796,900
Nov 6, 2025
1,119.10
1,146.90
1,118.50
1,125.40
1,123.40
2,545,462
