NSE - Delayed Quote
INR
MTAR Technologies Limited (MTARTECH.NS)
6,508.50
-329.50
(-4.82%)
At close: 3:29:58 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
|
6,620.00 | 6,620.00 | 6,496.50 | 6,508.50 | 6,508.50 | 305,253 |
|
Oct 30, 2026
|
7,250.00 | 7,278.50 | 6,801.00 | 6,838.00 | 6,838.00 | 372,517 |
|
Oct 29, 2026
|
6,900.00 | 7,174.00 | 6,770.00 | 7,158.50 | 7,158.50 | 223,415 |
|
Oct 28, 2026
|
6,764.00 | 7,079.00 | 6,604.00 | 6,976.50 | 6,976.50 | 149,735 |
|
Oct 27, 2026
|
6,700.00 | 6,911.50 | 6,670.50 | 6,742.00 | 6,742.00 | 212,267 |
|
Oct 26, 2026
|
6,137.00 | 6,667.00 | 6,137.00 | 6,582.50 | 6,582.50 | 501,232 |
|
Oct 23, 2026
|
6,600.00 | 6,659.50 | 6,460.00 | 6,460.00 | 6,460.00 | 144,776 |
|
Oct 22, 2026
|
6,895.50 | 6,906.50 | 6,603.50 | 6,800.00 | 6,800.00 | 184,045 |
|
Oct 21, 2026
|
7,180.00 | 7,216.00 | 6,819.50 | 6,932.00 | 6,932.00 | 260,583 |
|
Oct 19, 2026
|
6,990.50 | 7,224.00 | 6,801.50 | 7,178.00 | 7,178.00 | 208,287 |
|
Oct 16, 2026
|
7,052.00 | 7,135.00 | 6,924.50 | 7,054.50 | 7,054.50 | 178,513 |
|
Oct 15, 2026
|
7,500.00 | 7,519.00 | 7,288.50 | 7,288.50 | 7,288.50 | 219,465 |
|
Oct 14, 2026
|
7,700.00 | 7,777.00 | 7,616.00 | 7,672.00 | 7,672.00 | 51,395 |
|
Oct 13, 2026
|
7,690.00 | 7,780.00 | 7,342.00 | 7,718.00 | 7,718.00 | 129,645 |
|
Oct 12, 2026
|
7,790.00 | 7,893.00 | 7,560.00 | 7,697.00 | 7,697.00 | 61,415 |
|
Oct 9, 2026
|
7,800.00 | 7,881.50 | 7,612.00 | 7,781.50 | 7,781.50 | 58,375 |
|
Oct 8, 2026
|
7,814.50 | 7,856.00 | 7,597.00 | 7,849.50 | 7,849.50 | 110,779 |
|
Oct 7, 2026
|
7,698.00 | 7,896.00 | 7,600.00 | 7,864.50 | 7,864.50 | 111,087 |
|
Oct 6, 2026
|
7,512.00 | 7,789.00 | 7,426.00 | 7,718.50 | 7,718.50 | 98,802 |
|
Oct 5, 2026
|
7,705.00 | 7,800.00 | 7,595.00 | 7,654.00 | 7,654.00 | 122,661 |
|
Oct 1, 2026
|
8,186.50 | 8,186.50 | 7,525.50 | 7,797.00 | 7,797.00 | 283,715 |
|
Sep 30, 2026
|
7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 190,323 |
|
Sep 29, 2026
|
6,851.00 | 7,426.00 | 6,840.00 | 7,426.00 | 7,426.00 | 352,250 |
|
Sep 28, 2026
|
6,950.00 | 7,121.00 | 6,750.00 | 7,072.50 | 7,072.50 | 100,584 |
|
Sep 25, 2026
|
6,900.00 | 6,998.00 | 6,750.50 | 6,900.00 | 6,900.00 | 190,986 |
|
Sep 24, 2026
|
7,164.50 | 7,260.00 | 6,960.00 | 7,050.00 | 7,050.00 | 77,908 |
|
Sep 23, 2026
|
7,173.00 | 7,350.00 | 7,146.00 | 7,286.50 | 7,286.50 | 73,700 |
|
Sep 22, 2026
|
7,100.00 | 7,209.00 | 6,925.00 | 7,176.00 | 7,176.00 | 64,031 |
|
Sep 21, 2026
|
7,124.00 | 7,155.00 | 6,980.00 | 7,015.50 | 7,015.50 | 48,848 |
|
Sep 18, 2026
|
7,061.00 | 7,250.00 | 6,900.00 | 7,202.00 | 7,202.00 | 88,193 |
|
Sep 17, 2026
|
6,802.00 | 7,080.00 | 6,722.00 | 7,060.00 | 7,060.00 | 77,811 |
|
Sep 16, 2026
|
6,690.00 | 6,820.00 | 6,600.00 | 6,792.00 | 6,792.00 | 141,307 |
|
Sep 15, 2026
|
6,950.00 | 7,151.00 | 6,947.00 | 6,947.00 | 6,947.00 | 155,246 |
|
Sep 11, 2026
|
7,102.00 | 7,399.00 | 7,005.00 | 7,312.50 | 7,312.50 | 53,464 |
|
Sep 10, 2026
|
7,410.00 | 7,417.00 | 7,150.00 | 7,305.00 | 7,305.00 | 66,106 |
|
Sep 9, 2026
|
7,900.00 | 7,945.00 | 7,410.00 | 7,501.00 | 7,501.00 | 147,151 |
|
Sep 8, 2026
|
7,594.00 | 7,866.50 | 7,425.50 | 7,799.50 | 7,799.50 | 197,236 |
|
Sep 7, 2026
|
7,288.00 | 7,519.00 | 7,170.00 | 7,519.00 | 7,519.00 | 176,047 |
|
Sep 4, 2026
|
6,930.00 | 7,161.00 | 6,850.00 | 7,161.00 | 7,161.00 | 222,417 |
|
Sep 3, 2026
|
6,869.50 | 6,945.00 | 6,775.00 | 6,820.00 | 6,820.00 | 44,753 |
|
Sep 2, 2026
|
6,880.00 | 6,890.00 | 6,611.50 | 6,872.00 | 6,872.00 | 97,570 |
|
Sep 1, 2026
|
6,911.00 | 7,023.50 | 6,750.00 | 6,946.50 | 6,946.50 | 96,794 |
|
Aug 31, 2026
|
6,950.00 | 7,074.00 | 6,800.00 | 7,043.50 | 7,043.50 | 102,068 |
|
Aug 28, 2026
|
7,081.00 | 7,100.00 | 6,950.00 | 6,997.00 | 6,997.00 | 69,305 |
|
Aug 27, 2026
|
7,111.00 | 7,127.00 | 7,000.00 | 7,081.50 | 7,081.50 | 100,362 |
|
Aug 26, 2026
|
7,050.00 | 7,135.00 | 6,956.00 | 7,082.00 | 7,082.00 | 83,844 |
|
Aug 25, 2026
|
6,834.50 | 6,970.00 | 6,730.50 | 6,928.50 | 6,928.50 | 55,629 |
|
Aug 24, 2026
|
6,962.50 | 7,029.50 | 6,798.00 | 6,812.00 | 6,812.00 | 73,389 |
|
Aug 21, 2026
|
7,036.50 | 7,123.00 | 7,003.00 | 7,029.50 | 7,029.50 | 50,693 |
|
Aug 20, 2026
|
7,040.00 | 7,148.00 | 6,800.00 | 7,113.50 | 7,113.50 | 88,824 |
|
Aug 19, 2026
|
6,989.50 | 7,077.00 | 6,901.00 | 6,918.50 | 6,918.50 | 78,861 |
|
Aug 18, 2026
|
7,051.00 | 7,195.00 | 6,930.00 | 7,132.00 | 7,132.00 | 116,896 |
|
Aug 17, 2026
|
7,100.00 | 7,198.50 | 6,900.00 | 7,057.00 | 7,057.00 | 66,761 |
|
Aug 14, 2026
|
7,268.00 | 7,268.00 | 7,020.00 | 7,056.00 | 7,056.00 | 54,652 |
|
Aug 13, 2026
|
7,311.50 | 7,388.00 | 7,165.00 | 7,234.00 | 7,234.00 | 139,395 |
|
Aug 12, 2026
|
6,748.00 | 7,199.00 | 6,733.00 | 7,111.50 | 7,111.50 | 217,622 |
|
Aug 11, 2026
|
6,890.00 | 6,969.00 | 6,712.00 | 6,893.00 | 6,893.00 | 111,621 |
|
Aug 10, 2026
|
6,940.00 | 7,000.00 | 6,751.50 | 6,940.00 | 6,940.00 | 148,338 |
|
Aug 7, 2026
|
6,976.00 | 7,100.00 | 6,611.50 | 7,085.50 | 7,085.50 | 321,936 |
|
Aug 6, 2026
|
6,959.00 | 6,959.00 | 6,700.00 | 6,959.00 | 6,959.00 | 346,004 |
|
Aug 5, 2026
|
6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | 6,628.00 | 236,644 |
|
Aug 4, 2026
|
6,312.50 | 6,312.50 | 6,312.50 | 6,312.50 | 6,312.50 | 60,442 |
|
Aug 3, 2026
|
6,012.00 | 6,012.00 | 6,012.00 | 6,012.00 | 6,012.00 | 75,480 |
|
Jul 31, 2026
|
5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 108,126 |
|
Jul 30, 2026
|
5,277.00 | 5,453.50 | 5,256.00 | 5,453.50 | 5,453.50 | 823,165 |
|
Jul 29, 2026
|
5,270.00 | 5,467.00 | 5,194.00 | 5,194.00 | 5,194.00 | 461,474 |
|
Jul 28, 2026
|
5,760.00 | 5,788.00 | 5,467.00 | 5,467.00 | 5,467.00 | 137,624 |
|
Jul 27, 2026
|
5,741.50 | 5,798.00 | 5,520.00 | 5,754.50 | 5,754.50 | 153,251 |
|
Jul 24, 2026
|
5,800.00 | 5,887.00 | 5,700.00 | 5,805.00 | 5,805.00 | 72,039 |
|
Jul 23, 2026
|
5,985.00 | 6,077.50 | 5,661.00 | 5,875.00 | 5,875.00 | 243,215 |
|
Jul 22, 2026
|
5,845.00 | 5,852.00 | 5,780.00 | 5,852.00 | 5,852.00 | 192,933 |
|
Jul 21, 2026
|
5,457.00 | 5,900.00 | 5,457.00 | 5,573.50 | 5,573.50 | 656,434 |
|
Jul 20, 2026
|
5,744.00 | 5,744.00 | 5,744.00 | 5,744.00 | 5,744.00 | 67,263 |
|
Jul 17, 2026
|
6,046.00 | 6,046.00 | 6,046.00 | 6,046.00 | 6,046.00 | 94,668 |
|
Jul 16, 2026
|
6,485.00 | 6,590.00 | 6,364.00 | 6,364.00 | 6,364.00 | 108,240 |
|
Jul 15, 2026
|
6,330.00 | 6,729.00 | 6,330.00 | 6,698.50 | 6,698.50 | 159,683 |
|
Jul 14, 2026
|
6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | 6,409.00 | 115,905 |
|
Jul 13, 2026
|
7,025.00 | 7,025.00 | 6,746.00 | 6,746.00 | 6,746.00 | 120,098 |
|
Jul 10, 2026
|
7,019.00 | 7,160.00 | 6,860.00 | 7,101.00 | 7,101.00 | 149,328 |
|
Jul 9, 2026
|
6,850.00 | 7,125.00 | 6,831.50 | 6,938.50 | 6,938.50 | 122,817 |
|
Jul 8, 2026
|
6,950.00 | 7,176.50 | 6,750.50 | 6,826.50 | 6,826.50 | 246,822 |
|
Jul 7, 2026
|
7,155.00 | 7,175.50 | 6,858.00 | 7,006.50 | 7,006.50 | 140,731 |
|
Jul 6, 2026
|
6,975.00 | 7,225.00 | 6,707.50 | 7,047.00 | 7,047.00 | 135,679 |
|
Jul 3, 2026
|
7,090.00 | 7,326.00 | 7,030.50 | 7,033.50 | 7,033.50 | 246,277 |
|
Jul 2, 2026
|
7,770.00 | 7,770.00 | 7,400.50 | 7,400.50 | 7,400.50 | 189,037 |
|
Jul 1, 2026
|
7,769.00 | 7,948.00 | 7,697.00 | 7,790.00 | 7,790.00 | 167,822 |
|
Jun 30, 2026
|
7,199.50 | 7,840.00 | 7,199.50 | 7,620.50 | 7,620.50 | 341,231 |
|
Jun 29, 2026
|
7,621.00 | 7,700.00 | 7,578.00 | 7,578.00 | 7,578.00 | 83,637 |
|
Jun 25, 2026
|
7,820.00 | 8,073.50 | 7,820.00 | 7,976.50 | 7,976.50 | 154,965 |
|
Jun 24, 2026
|
8,122.00 | 8,297.50 | 7,732.00 | 7,777.00 | 7,777.00 | 1,214,098 |
|
Jun 23, 2026
|
8,328.00 | 8,427.00 | 8,030.00 | 8,122.00 | 8,122.00 | 706,843 |
|
Jun 22, 2026
|
8,396.00 | 8,480.00 | 8,148.00 | 8,294.50 | 8,294.50 | 1,395,396 |
|
Jun 19, 2026
|
8,525.00 | 8,714.00 | 8,260.00 | 8,374.50 | 8,374.50 | 2,734,902 |
|
Jun 18, 2026
|
8,370.50 | 8,575.00 | 8,201.00 | 8,305.50 | 8,305.50 | 3,376,004 |
|
Jun 17, 2026
|
7,698.50 | 8,398.00 | 7,651.50 | 8,319.00 | 8,319.00 | 4,240,038 |
|
Jun 16, 2026
|
7,360.00 | 7,779.00 | 7,285.50 | 7,698.50 | 7,698.50 | 3,188,367 |
|
Jun 15, 2026
|
7,289.00 | 7,560.00 | 7,010.00 | 7,344.00 | 7,344.00 | 3,122,608 |
|
Jun 12, 2026
|
6,666.50 | 7,250.00 | 6,625.00 | 7,159.50 | 7,159.50 | 4,307,470 |
|
Jun 11, 2026
|
7,100.00 | 7,154.00 | 6,180.00 | 6,306.00 | 6,306.00 | 4,669,917 |
|
Jun 10, 2026
|
7,484.00 | 7,536.50 | 7,053.00 | 7,106.50 | 7,106.50 | 1,215,492 |
|
Jun 9, 2026
|
7,173.50 | 7,499.00 | 7,003.00 | 7,458.00 | 7,458.00 | 1,560,178 |
|
Jun 8, 2026
|
7,100.00 | 7,270.00 | 6,926.00 | 7,052.00 | 7,052.00 | 1,148,522 |
|
Jun 5, 2026
|
7,795.00 | 7,848.50 | 7,420.00 | 7,535.50 | 7,535.50 | 1,254,939 |
|
Jun 4, 2026
|
7,503.50 | 7,804.00 | 7,407.00 | 7,755.50 | 7,755.50 | 1,275,473 |
|
Jun 3, 2026
|
7,360.50 | 7,612.50 | 7,311.50 | 7,468.00 | 7,468.00 | 1,337,901 |
|
Jun 2, 2026
|
7,145.00 | 7,300.00 | 6,951.50 | 7,216.00 | 7,216.00 | 1,975,339 |
|
Jun 1, 2026
|
7,890.00 | 7,924.00 | 6,813.00 | 7,069.50 | 7,069.50 | 2,058,122 |
|
May 29, 2026
|
7,900.00 | 8,145.00 | 7,620.00 | 7,879.50 | 7,879.50 | 1,528,301 |
|
May 27, 2026
|
7,878.50 | 7,968.00 | 7,761.00 | 7,889.50 | 7,889.50 | 964,951 |
|
May 26, 2026
|
8,000.00 | 8,085.00 | 7,810.00 | 7,878.00 | 7,878.00 | 1,132,344 |
|
May 25, 2026
|
8,172.00 | 8,230.00 | 7,812.00 | 7,951.00 | 7,951.00 | 2,766,059 |
|
May 22, 2026
|
8,020.00 | 8,449.50 | 7,900.00 | 8,075.50 | 8,075.50 | 3,912,349 |
|
May 21, 2026
|
7,531.00 | 8,025.00 | 7,370.00 | 7,947.50 | 7,947.50 | 4,822,435 |
|
May 20, 2026
|
6,769.50 | 7,520.00 | 6,700.00 | 7,457.00 | 7,457.00 | 3,004,369 |
|
May 19, 2026
|
7,133.00 | 7,217.50 | 6,735.00 | 6,810.00 | 6,810.00 | 1,187,604 |
|
May 18, 2026
|
7,200.00 | 7,331.00 | 6,686.00 | 7,110.50 | 7,110.50 | 2,359,065 |
|
May 15, 2026
|
7,571.50 | 7,585.50 | 7,120.00 | 7,234.00 | 7,234.00 | 1,808,210 |
|
May 14, 2026
|
7,202.00 | 7,730.00 | 7,027.50 | 7,588.00 | 7,588.00 | 4,682,294 |
|
May 13, 2026
|
6,200.00 | 6,969.00 | 6,030.50 | 6,763.50 | 6,763.50 | 4,519,966 |
|
May 12, 2026
|
6,549.50 | 6,622.50 | 6,200.00 | 6,248.50 | 6,248.50 | 679,655 |
|
May 11, 2026
|
6,480.00 | 6,598.00 | 6,149.00 | 6,520.00 | 6,520.00 | 777,427 |
|
May 8, 2026
|
6,686.00 | 6,759.50 | 6,411.00 | 6,470.00 | 6,470.00 | 602,991 |
|
May 7, 2026
|
6,311.00 | 6,750.00 | 6,300.00 | 6,677.00 | 6,677.00 | 1,254,522 |
|
May 6, 2026
|
6,300.00 | 6,364.00 | 6,165.00 | 6,286.50 | 6,286.50 | 345,258 |
|
May 5, 2026
|
6,147.00 | 6,369.50 | 6,135.00 | 6,266.00 | 6,266.00 | 599,154 |
|
May 4, 2026
|
6,700.00 | 6,787.00 | 6,055.50 | 6,127.50 | 6,127.50 | 1,448,378 |
|
Apr 30, 2026
|
5,700.10 | 6,750.00 | 5,700.00 | 6,457.10 | 6,457.10 | 3,512,651 |
|
Apr 29, 2026
|
5,340.00 | 5,749.00 | 5,310.90 | 5,656.50 | 5,656.50 | 823,601 |
|
Apr 28, 2026
|
5,326.00 | 5,490.00 | 5,245.80 | 5,292.10 | 5,292.10 | 460,507 |
|
Apr 27, 2026
|
5,168.50 | 5,345.00 | 5,125.00 | 5,303.00 | 5,303.00 | 335,253 |
|
Apr 24, 2026
|
5,360.10 | 5,445.00 | 5,100.10 | 5,139.20 | 5,139.20 | 625,715 |
|
Apr 23, 2026
|
5,278.90 | 5,410.00 | 5,251.10 | 5,347.50 | 5,347.50 | 513,916 |
|
Apr 22, 2026
|
5,088.00 | 5,350.00 | 5,086.00 | 5,279.60 | 5,279.60 | 515,258 |
|
Apr 21, 2026
|
4,962.70 | 5,165.90 | 4,951.30 | 5,071.10 | 5,071.10 | 535,381 |
|
Apr 20, 2026
|
4,857.00 | 5,042.00 | 4,825.00 | 4,942.00 | 4,942.00 | 504,996 |
|
Apr 17, 2026
|
4,816.00 | 4,950.00 | 4,770.10 | 4,857.80 | 4,857.80 | 619,018 |
|
Apr 16, 2026
|
5,039.90 | 5,070.00 | 4,780.00 | 4,824.20 | 4,824.20 | 1,243,265 |
|
Apr 15, 2026
|
4,636.60 | 5,028.00 | 4,590.10 | 4,941.10 | 4,941.10 | 2,316,229 |
|
Apr 13, 2026
|
4,121.00 | 4,446.90 | 4,094.80 | 4,397.40 | 4,397.40 | 808,981 |
|
Apr 10, 2026
|
4,191.00 | 4,380.00 | 4,131.10 | 4,173.80 | 4,173.80 | 863,714 |
|
Apr 9, 2026
|
4,124.00 | 4,444.00 | 4,080.00 | 4,158.50 | 4,158.50 | 1,597,154 |
|
Apr 8, 2026
|
4,095.00 | 4,198.90 | 3,963.80 | 4,140.40 | 4,140.40 | 953,649 |
|
Apr 7, 2026
|
3,648.00 | 3,987.70 | 3,612.20 | 3,926.50 | 3,926.50 | 814,120 |
|
Apr 6, 2026
|
3,576.30 | 3,685.00 | 3,524.10 | 3,624.50 | 3,624.50 | 263,854 |
|
Apr 2, 2026
|
3,529.70 | 3,617.90 | 3,451.10 | 3,576.30 | 3,576.30 | 151,835 |
|
Apr 1, 2026
|
3,609.80 | 3,652.20 | 3,537.10 | 3,603.60 | 3,603.60 | 191,919 |
|
Mar 30, 2026
|
3,560.00 | 3,560.00 | 3,356.00 | 3,467.70 | 3,467.70 | 325,414 |
|
Mar 27, 2026
|
3,550.00 | 3,652.50 | 3,533.00 | 3,576.50 | 3,576.50 | 360,857 |
|
Mar 25, 2026
|
3,580.00 | 3,705.00 | 3,538.90 | 3,555.60 | 3,555.60 | 351,863 |
|
Mar 24, 2026
|
3,500.70 | 3,575.00 | 3,401.90 | 3,546.80 | 3,546.80 | 232,074 |
|
Mar 23, 2026
|
3,475.00 | 3,501.80 | 3,321.30 | 3,372.20 | 3,372.20 | 186,291 |
|
Mar 20, 2026
|
3,544.00 | 3,629.00 | 3,492.10 | 3,525.30 | 3,525.30 | 183,750 |
|
Mar 19, 2026
|
3,477.20 | 3,567.70 | 3,470.00 | 3,492.50 | 3,492.50 | 134,454 |
|
Mar 18, 2026
|
3,626.00 | 3,735.00 | 3,560.00 | 3,577.20 | 3,577.20 | 496,694 |
|
Mar 17, 2026
|
3,488.00 | 3,650.00 | 3,452.00 | 3,625.50 | 3,625.50 | 438,072 |
|
Mar 16, 2026
|
3,388.00 | 3,491.90 | 3,309.00 | 3,438.20 | 3,438.20 | 349,241 |
|
Mar 13, 2026
|
3,460.00 | 3,530.90 | 3,370.00 | 3,388.00 | 3,388.00 | 228,915 |
|
Mar 12, 2026
|
3,564.50 | 3,570.00 | 3,404.70 | 3,514.00 | 3,514.00 | 305,641 |
|
Mar 11, 2026
|
3,727.00 | 3,760.00 | 3,543.40 | 3,575.30 | 3,575.30 | 247,910 |
|
Mar 10, 2026
|
3,775.60 | 3,810.00 | 3,696.70 | 3,711.40 | 3,711.40 | 431,024 |
|
Mar 9, 2026
|
3,700.00 | 3,748.80 | 3,491.00 | 3,613.20 | 3,613.20 | 707,452 |
|
Mar 6, 2026
|
3,600.00 | 3,864.00 | 3,600.00 | 3,782.20 | 3,782.20 | 858,506 |
|
Mar 5, 2026
|
3,548.00 | 3,657.80 | 3,525.00 | 3,579.30 | 3,579.30 | 332,821 |
|
Mar 4, 2026
|
3,730.40 | 3,750.90 | 3,470.00 | 3,504.50 | 3,504.50 | 703,782 |
|
Mar 2, 2026
|
3,670.00 | 3,920.00 | 3,650.00 | 3,743.00 | 3,743.00 | 483,025 |
|
Feb 27, 2026
|
3,699.00 | 3,830.00 | 3,675.00 | 3,806.80 | 3,806.80 | 264,580 |
|
Feb 26, 2026
|
3,709.80 | 3,735.80 | 3,615.00 | 3,683.40 | 3,683.40 | 251,964 |
|
Feb 25, 2026
|
3,775.00 | 3,907.50 | 3,595.20 | 3,681.50 | 3,681.50 | 714,445 |
|
Feb 24, 2026
|
3,720.00 | 3,780.00 | 3,673.60 | 3,759.20 | 3,759.20 | 171,241 |
|
Feb 23, 2026
|
3,675.90 | 3,752.00 | 3,650.00 | 3,725.80 | 3,725.80 | 263,558 |
|
Feb 20, 2026
|
3,640.00 | 3,796.80 | 3,601.00 | 3,657.60 | 3,657.60 | 417,382 |
|
Feb 19, 2026
|
3,745.00 | 3,804.90 | 3,595.30 | 3,647.90 | 3,647.90 | 262,748 |
|
Feb 18, 2026
|
3,755.00 | 3,786.20 | 3,693.70 | 3,745.00 | 3,745.00 | 204,440 |
|
Feb 17, 2026
|
3,744.90 | 3,822.00 | 3,639.20 | 3,758.40 | 3,758.40 | 598,062 |
|
Feb 16, 2026
|
3,588.00 | 3,725.00 | 3,579.50 | 3,711.20 | 3,711.20 | 418,931 |
|
Feb 13, 2026
|
3,535.00 | 3,640.80 | 3,530.00 | 3,586.50 | 3,586.50 | 356,484 |
|
Feb 12, 2026
|
3,540.00 | 3,748.70 | 3,490.00 | 3,560.60 | 3,560.60 | 795,137 |
|
Feb 11, 2026
|
3,636.00 | 3,640.00 | 3,482.00 | 3,551.80 | 3,551.80 | 417,447 |
|
Feb 10, 2026
|
3,440.20 | 3,688.70 | 3,430.00 | 3,637.40 | 3,637.40 | 865,656 |
|
Feb 9, 2026
|
3,245.10 | 3,425.00 | 3,240.00 | 3,404.70 | 3,404.70 | 436,212 |
|
Feb 6, 2026
|
3,280.00 | 3,379.50 | 3,120.00 | 3,270.70 | 3,270.70 | 575,272 |
|
Feb 5, 2026
|
3,340.00 | 3,340.00 | 3,125.00 | 3,283.50 | 3,283.50 | 699,696 |
|
Feb 4, 2026
|
3,221.80 | 3,448.90 | 3,179.30 | 3,391.90 | 3,391.90 | 1,123,314 |
|
Feb 3, 2026
|
3,249.00 | 3,269.00 | 3,069.00 | 3,239.00 | 3,239.00 | 720,428 |
|
Feb 2, 2026
|
3,079.90 | 3,188.00 | 2,946.30 | 3,033.20 | 3,033.20 | 1,317,281 |
|
Jan 30, 2026
|
2,742.00 | 3,078.00 | 2,719.80 | 2,931.50 | 2,931.50 | 3,531,477 |
|
Jan 29, 2026
|
2,725.00 | 2,750.00 | 2,640.00 | 2,742.00 | 2,742.00 | 389,528 |
|
Jan 28, 2026
|
2,554.90 | 2,735.00 | 2,538.10 | 2,701.60 | 2,701.60 | 531,328 |
|
Jan 27, 2026
|
2,450.00 | 2,559.00 | 2,390.00 | 2,528.80 | 2,528.80 | 342,259 |
|
Jan 23, 2026
|
2,486.30 | 2,486.30 | 2,365.00 | 2,400.20 | 2,400.20 | 218,298 |
|
Jan 22, 2026
|
2,474.80 | 2,512.40 | 2,428.10 | 2,455.60 | 2,455.60 | 198,037 |
|
Jan 21, 2026
|
2,512.80 | 2,580.60 | 2,412.80 | 2,437.30 | 2,437.30 | 391,842 |
|
Jan 20, 2026
|
2,633.00 | 2,647.00 | 2,481.00 | 2,516.00 | 2,516.00 | 585,313 |
|
Jan 19, 2026
|
2,670.70 | 2,715.90 | 2,620.00 | 2,646.90 | 2,646.90 | 267,409 |
|
Jan 16, 2026
|
2,645.60 | 2,809.00 | 2,630.50 | 2,670.70 | 2,670.70 | 1,150,910 |
|
Jan 15, 2026
|
2,637.60 | 2,637.60 | 2,637.60 | 2,637.60 | 2,637.60 | - |
|
Jan 14, 2026
|
2,630.00 | 2,669.90 | 2,613.70 | 2,637.60 | 2,637.60 | 206,781 |
|
Jan 13, 2026
|
2,666.60 | 2,722.00 | 2,605.60 | 2,634.40 | 2,634.40 | 355,082 |
|
Jan 12, 2026
|
2,668.00 | 2,725.00 | 2,634.50 | 2,666.60 | 2,666.60 | 1,008,912 |
|
Jan 9, 2026
|
2,517.60 | 2,742.00 | 2,504.00 | 2,689.70 | 2,689.70 | 4,704,227 |
|
Jan 8, 2026
|
2,549.80 | 2,622.00 | 2,500.10 | 2,517.60 | 2,517.60 | 476,297 |
|
Jan 7, 2026
|
2,526.60 | 2,575.00 | 2,505.00 | 2,553.30 | 2,553.30 | 193,136 |
|
Jan 6, 2026
|
2,491.20 | 2,571.20 | 2,400.00 | 2,535.80 | 2,535.80 | 636,623 |
|
Jan 5, 2026
|
2,410.70 | 2,523.00 | 2,399.10 | 2,473.90 | 2,473.90 | 650,085 |
|
Jan 2, 2026
|
2,395.50 | 2,401.50 | 2,356.10 | 2,372.20 | 2,372.20 | 99,684 |
|
Jan 1, 2026
|
2,428.00 | 2,435.80 | 2,390.00 | 2,395.50 | 2,395.50 | 48,568 |
|
Dec 31, 2025
|
2,384.00 | 2,428.00 | 2,374.50 | 2,416.70 | 2,416.70 | 119,159 |
|
Dec 30, 2025
|
2,398.30 | 2,398.30 | 2,312.30 | 2,367.90 | 2,367.90 | 185,356 |
|
Dec 29, 2025
|
2,398.00 | 2,457.00 | 2,372.20 | 2,387.30 | 2,387.30 | 175,837 |
|
Dec 26, 2025
|
2,449.50 | 2,530.90 | 2,383.80 | 2,394.10 | 2,394.10 | 295,784 |
|
Dec 24, 2025
|
2,420.00 | 2,477.00 | 2,397.00 | 2,450.70 | 2,450.70 | 187,371 |
|
Dec 23, 2025
|
2,465.10 | 2,466.00 | 2,409.20 | 2,434.10 | 2,434.10 | 119,558 |
|
Dec 22, 2025
|
2,359.40 | 2,474.60 | 2,351.20 | 2,459.20 | 2,459.20 | 294,988 |
|
Dec 19, 2025
|
2,326.60 | 2,348.00 | 2,295.00 | 2,339.40 | 2,339.40 | 124,286 |
|
Dec 18, 2025
|
2,318.40 | 2,333.90 | 2,238.20 | 2,306.00 | 2,306.00 | 389,312 |
|
Dec 17, 2025
|
2,378.00 | 2,379.70 | 2,286.90 | 2,319.50 | 2,319.50 | 156,935 |
|
Dec 16, 2025
|
2,375.10 | 2,435.90 | 2,352.50 | 2,381.00 | 2,381.00 | 209,494 |
|
Dec 15, 2025
|
2,345.50 | 2,415.90 | 2,345.50 | 2,378.10 | 2,378.10 | 203,638 |
|
Dec 12, 2025
|
2,324.00 | 2,358.70 | 2,302.00 | 2,345.50 | 2,345.50 | 128,756 |
|
Dec 11, 2025
|
2,277.10 | 2,336.50 | 2,252.00 | 2,315.90 | 2,315.90 | 103,702 |
|
Dec 10, 2025
|
2,332.40 | 2,355.20 | 2,258.70 | 2,279.50 | 2,279.50 | 198,137 |
|
Dec 9, 2025
|
2,302.00 | 2,349.10 | 2,268.10 | 2,332.40 | 2,332.40 | 171,122 |
|
Dec 8, 2025
|
2,414.90 | 2,433.00 | 2,288.20 | 2,328.30 | 2,328.30 | 413,999 |
|
Dec 5, 2025
|
2,525.70 | 2,525.70 | 2,341.10 | 2,383.90 | 2,383.90 | 394,219 |
|
Dec 4, 2025
|
2,506.50 | 2,544.00 | 2,500.60 | 2,518.20 | 2,518.20 | 102,730 |
|
Dec 3, 2025
|
2,530.60 | 2,547.70 | 2,481.70 | 2,505.80 | 2,505.80 | 164,990 |
|
Dec 2, 2025
|
2,574.00 | 2,574.00 | 2,488.60 | 2,527.70 | 2,527.70 | 207,573 |
|
Dec 1, 2025
|
2,537.60 | 2,609.80 | 2,500.00 | 2,574.90 | 2,574.90 | 376,115 |
|
Nov 28, 2025
|
2,486.80 | 2,584.00 | 2,463.10 | 2,532.40 | 2,532.40 | 437,126 |
|
Nov 27, 2025
|
2,488.00 | 2,561.10 | 2,475.00 | 2,486.80 | 2,486.80 | 324,551 |
|
Nov 26, 2025
|
2,542.00 | 2,548.40 | 2,460.00 | 2,468.00 | 2,468.00 | 285,049 |
|
Nov 25, 2025
|
2,553.30 | 2,600.00 | 2,531.60 | 2,539.00 | 2,539.00 | 307,588 |
|
Nov 24, 2025
|
2,607.00 | 2,649.00 | 2,530.00 | 2,551.60 | 2,551.60 | 249,910 |
|
Nov 21, 2025
|
2,689.90 | 2,719.00 | 2,588.30 | 2,605.90 | 2,605.90 | 328,225 |
|
Nov 20, 2025
|
2,609.90 | 2,706.60 | 2,609.90 | 2,696.90 | 2,696.90 | 498,015 |
|
Nov 19, 2025
|
2,583.90 | 2,628.20 | 2,556.80 | 2,595.90 | 2,595.90 | 191,355 |
|
Nov 18, 2025
|
2,623.60 | 2,626.30 | 2,565.10 | 2,583.90 | 2,583.90 | 253,546 |
|
Nov 17, 2025
|
2,649.90 | 2,683.00 | 2,605.50 | 2,628.60 | 2,628.60 | 455,660 |
|
Nov 14, 2025
|
2,589.70 | 2,659.90 | 2,571.30 | 2,626.60 | 2,626.60 | 452,922 |
|
Nov 13, 2025
|
2,605.70 | 2,643.70 | 2,570.00 | 2,576.90 | 2,576.90 | 402,942 |
|
Nov 12, 2025
|
2,574.70 | 2,625.00 | 2,457.60 | 2,609.30 | 2,609.30 | 827,891 |
|
Nov 11, 2025
|
2,432.00 | 2,613.50 | 2,432.00 | 2,591.70 | 2,591.70 | 1,496,930 |
|
Nov 10, 2025
|
2,419.90 | 2,474.10 | 2,402.00 | 2,427.50 | 2,427.50 | 420,475 |
|
Nov 7, 2025
|
2,359.00 | 2,432.20 | 2,217.10 | 2,419.20 | 2,419.20 | 1,026,884 |
|
Nov 6, 2025
|
2,300.00 | 2,399.80 | 2,281.20 | 2,373.90 | 2,373.90 | 1,395,378 |
|
Nov 4, 2025
|
2,487.90 | 2,560.00 | 2,447.00 | 2,526.40 | 2,526.40 | 741,154 |
|
Nov 3, 2025
|
2,529.00 | 2,542.10 | 2,400.00 | 2,464.10 | 2,464.10 | 550,934 |
