NSE - Delayed Quote
INR
Persistent Systems Limited (PERSISTENT.NS)
6,051.00
+3.00
(+0.05%)
At close: 3:29:35 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
6,000.00
6,104.50
5,952.00
6,051.00
6,051.00
835,696
Oct 30, 2026
5,884.00
6,048.50
5,884.00
6,048.00
6,048.00
1,108,361
Oct 29, 2026
5,845.00
5,905.50
5,800.00
5,880.00
5,880.00
450,167
Oct 28, 2026
5,726.00
5,872.50
5,650.00
5,848.00
5,848.00
370,086
Oct 27, 2026
5,800.00
5,861.00
5,690.00
5,832.50
5,832.50
930,218
Oct 26, 2026
5,600.00
5,873.50
5,600.00
5,850.00
5,850.00
458,956
Oct 23, 2026
5,810.00
5,914.50
5,674.50
5,727.50
5,727.50
1,173,561
Oct 22, 2026
5,820.00
5,906.50
5,733.50
5,740.50
5,740.50
738,967
Oct 21, 2026
5,700.00
5,868.00
5,690.00
5,858.50
5,858.50
911,865
Oct 19, 2026
5,742.00
5,909.00
5,635.00
5,690.00
5,690.00
1,277,186
Oct 16, 2026
5,600.00
5,755.00
5,492.00
5,741.00
5,741.00
2,196,570
Oct 15, 2026
5,955.00
6,010.00
5,791.50
5,840.00
5,840.00
1,334,838
Oct 14, 2026
5,988.00
6,078.00
5,882.50
5,898.00
5,898.00
632,681
Oct 13, 2026
5,801.00
6,008.50
5,787.00
5,988.00
5,988.00
1,012,839
Oct 12, 2026
5,770.00
5,830.00
5,736.00
5,787.00
5,787.00
332,431
Oct 9, 2026
5,499.00
5,789.00
5,499.00
5,770.00
5,770.00
773,886
Oct 8, 2026
5,504.50
5,629.00
5,430.00
5,468.00
5,468.00
332,743
Oct 7, 2026
5,513.50
5,529.00
5,447.50
5,507.00
5,507.00
298,344
Oct 6, 2026
5,520.00
5,553.50
5,463.50
5,521.00
5,521.00
266,663
Oct 5, 2026
5,448.00
5,620.00
5,387.50
5,530.00
5,530.00
768,988
Oct 1, 2026
5,276.00
5,396.00
5,250.50
5,367.00
5,367.00
506,268
Sep 30, 2026
5,200.00
5,397.00
5,200.00
5,279.00
5,279.00
611,251
Sep 29, 2026
5,328.00
5,348.50
5,162.00
5,162.00
5,162.00
294,063
Sep 28, 2026
5,372.00
5,377.50
5,285.00
5,328.50
5,328.50
335,528
Sep 25, 2026
5,277.00
5,385.00
5,230.00
5,372.00
5,372.00
307,915
Sep 24, 2026
5,188.00
5,345.00
5,188.00
5,277.00
5,277.00
411,640
Sep 23, 2026
5,400.00
5,413.00
5,213.50
5,240.00
5,240.00
388,889
Sep 22, 2026
5,454.50
5,463.00
5,359.00
5,366.00
5,366.00
350,423
Sep 21, 2026
5,416.00
5,458.00
5,380.50
5,449.00
5,449.00
352,582
Sep 18, 2026
5,476.00
5,500.00
5,389.00
5,416.00
5,416.00
494,682
Sep 17, 2026
5,410.00
5,502.00
5,405.50
5,473.00
5,473.00
233,465
Sep 16, 2026
5,522.00
5,529.50
5,390.50
5,440.00
5,440.00
412,053
Sep 15, 2026
5,654.00
5,759.00
5,456.50
5,477.50
5,477.50
812,335
Sep 11, 2026
5,469.00
5,545.50
5,444.50
5,516.00
5,516.00
335,360
Sep 10, 2026
5,404.50
5,560.00
5,370.50
5,509.50
5,509.50
516,940
Sep 9, 2026
5,490.00
5,490.00
5,372.50
5,419.00
5,419.00
599,190
Sep 8, 2026
5,550.00
5,600.00
5,491.00
5,560.00
5,560.00
330,550
Sep 7, 2026
5,610.00
5,622.00
5,522.00
5,540.00
5,540.00
404,979
Sep 4, 2026
5,680.00
5,724.50
5,634.00
5,643.00
5,643.00
302,507
Sep 3, 2026
5,632.00
5,668.00
5,501.00
5,657.00
5,657.00
501,616
Sep 2, 2026
5,700.00
5,738.00
5,640.50
5,690.00
5,690.00
610,391
Sep 1, 2026
5,621.50
5,852.50
5,603.00
5,800.00
5,800.00
592,977
Aug 31, 2026
5,855.50
5,855.50
5,593.00
5,594.50
5,594.50
1,111,705
Aug 28, 2026
5,677.00
5,910.00
5,677.00
5,875.00
5,875.00
957,631
Aug 27, 2026
5,640.00
5,679.50
5,597.00
5,654.00
5,654.00
191,424
Aug 26, 2026
5,655.00
5,705.00
5,590.50
5,590.50
5,590.50
186,654
Aug 25, 2026
5,687.00
5,687.00
5,570.50
5,655.00
5,655.00
358,275
Aug 24, 2026
5,693.50
5,725.00
5,646.00
5,694.00
5,694.00
368,840
Aug 21, 2026
5,685.00
5,722.00
5,602.00
5,667.50
5,667.50
355,144
Aug 20, 2026
5,572.00
5,706.00
5,534.00
5,674.00
5,674.00
701,333
Aug 19, 2026
5,520.00
5,577.00
5,475.50
5,510.00
5,510.00
474,744
Aug 18, 2026
5,571.50
5,571.50
5,442.50
5,442.50
5,442.50
353,161
Aug 17, 2026
5,580.50
5,613.00
5,520.00
5,570.00
5,570.00
398,938
Aug 14, 2026
5,549.00
5,618.50
5,447.00
5,580.00
5,580.00
633,514
Aug 13, 2026
5,470.50
5,529.00
5,406.00
5,523.00
5,523.00
237,282
Aug 12, 2026
5,530.00
5,530.00
5,390.00
5,474.00
5,474.00
347,580
Aug 11, 2026
5,474.00
5,544.00
5,430.50
5,536.00
5,536.00
339,035
Aug 10, 2026
5,475.00
5,543.50
5,425.00
5,474.00
5,474.00
422,612
Aug 7, 2026
5,470.00
5,594.00
5,448.50
5,475.00
5,475.00
507,690
Aug 6, 2026
5,520.00
5,572.00
5,459.50
5,459.50
5,459.50
239,382
Aug 5, 2026
5,539.00
5,579.00
5,493.00
5,520.00
5,520.00
367,409
Aug 4, 2026
5,590.00
5,599.00
5,462.50
5,499.00
5,499.00
464,955
Aug 3, 2026
5,533.50
5,575.00
5,319.50
5,575.00
5,575.00
1,344,826
Jul 31, 2026
5,458.70
5,580.00
5,263.40
5,549.00
5,549.00
1,471,276
Jul 30, 2026
5,483.30
5,698.00
5,468.40
5,514.70
5,514.70
1,194,100
Jul 29, 2026
5,510.40
5,589.00
5,460.00
5,483.30
5,483.30
563,293
Jul 28, 2026
5,335.80
5,515.00
5,335.80
5,428.40
5,428.40
1,045,445
Jul 27, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
5,249.00
5,339.50
5,237.00
5,268.20
5,268.20
557,415
Jul 24, 2026
4,974.10
5,217.80
4,965.10
5,200.50
5,182.50
732,328
Jul 23, 2026
5,095.00
5,119.50
4,990.00
5,001.90
4,984.59
502,970
Jul 22, 2026
5,195.00
5,195.00
5,067.20
5,098.80
5,081.15
385,227
Jul 21, 2026
5,168.00
5,299.90
5,165.00
5,219.00
5,200.94
408,127
Jul 20, 2026
5,183.90
5,238.00
5,166.00
5,188.70
5,170.74
367,933
Jul 17, 2026
5,120.90
5,195.70
5,090.00
5,183.90
5,165.96
532,124
Jul 16, 2026
5,075.80
5,210.00
5,050.00
5,059.30
5,041.79
426,991
Jul 15, 2026
5,080.00
5,172.90
5,012.90
5,075.80
5,058.23
516,067
Jul 14, 2026
5,189.90
5,257.00
5,111.10
5,129.10
5,111.35
567,112
Jul 13, 2026
5,000.40
5,218.80
4,975.00
5,192.40
5,174.43
1,033,379
Jul 10, 2026
4,926.40
5,065.40
4,903.00
5,053.90
5,036.41
1,205,108
Jul 9, 2026
4,765.00
4,858.90
4,705.00
4,829.90
4,813.18
465,088
Jul 8, 2026
4,884.80
4,910.00
4,737.00
4,769.50
4,752.99
662,309
Jul 7, 2026
4,730.00
4,901.90
4,730.00
4,884.80
4,867.89
1,301,127
Jul 6, 2026
4,704.80
4,735.00
4,650.80
4,715.80
4,699.48
642,181
Jul 3, 2026
4,670.00
4,766.00
4,640.40
4,682.70
4,666.49
1,551,490
Jul 2, 2026
4,384.00
4,592.90
4,381.50
4,580.60
4,564.75
1,859,078
Jul 1, 2026
4,343.80
4,403.00
4,311.70
4,330.20
4,315.21
964,797
Jun 30, 2026
4,331.00
4,347.00
4,244.50
4,326.50
4,311.53
1,513,736
Jun 29, 2026
4,500.00
4,512.00
4,265.00
4,298.50
4,283.62
6,170,867
Jun 25, 2026
4,935.00
4,970.00
4,827.00
4,841.50
4,824.74
383,578
Jun 24, 2026
4,847.50
4,976.50
4,822.00
4,928.50
4,911.44
591,029
Jun 23, 2026
4,763.00
4,895.00
4,763.00
4,836.50
4,819.76
335,308
Jun 22, 2026
4,838.00
4,919.00
4,838.00
4,860.50
4,843.68
318,876
Jun 19, 2026
4,700.00
4,844.50
4,602.00
4,829.00
4,812.29
1,504,523
Jun 18, 2026
5,019.00
5,028.50
4,896.00
4,940.50
4,923.40
675,007
Jun 17, 2026
5,050.00
5,105.00
5,017.00
5,045.00
5,027.54
365,334
Jun 16, 2026
4,930.00
5,048.50
4,906.00
5,016.50
4,999.14
676,099
Jun 15, 2026
4,885.00
4,914.00
4,845.50
4,890.50
4,873.57
519,726
Jun 12, 2026
4,920.00
4,945.50
4,794.00
4,811.00
4,794.35
410,246
Jun 11, 2026
4,805.50
4,932.00
4,732.50
4,874.00
4,857.13
746,944
Jun 10, 2026
5,023.00
5,070.00
4,917.00
4,928.00
4,910.94
254,180
Jun 9, 2026
5,145.00
5,145.00
4,961.00
5,018.00
5,000.63
438,124
Jun 8, 2026
4,958.00
5,090.00
4,911.00
5,065.00
5,047.47
396,122
Jun 5, 2026
5,199.00
5,233.50
5,011.00
5,038.50
5,021.06
423,726
Jun 4, 2026
5,050.00
5,186.50
4,978.00
5,121.50
5,103.77
380,369
Jun 3, 2026
5,380.00
5,380.00
5,076.00
5,097.50
5,079.86
768,497
Jun 2, 2026
5,440.50
5,612.00
5,415.00
5,470.50
5,451.57
1,368,824
Jun 1, 2026
5,238.00
5,498.00
5,226.50
5,402.00
5,383.30
1,017,776
May 29, 2026
5,150.00
5,278.00
5,150.00
5,194.30
5,176.32
1,393,236
May 27, 2026
5,100.00
5,134.40
5,064.30
5,098.40
5,080.75
206,977
May 26, 2026
5,038.00
5,137.30
5,021.00
5,105.80
5,088.13
456,026
May 25, 2026
5,030.00
5,077.00
4,971.50
5,038.00
5,020.56
328,328
May 22, 2026
5,038.00
5,050.10
4,925.00
4,970.30
4,953.10
459,525
May 21, 2026
5,084.10
5,110.00
4,995.00
5,019.00
5,001.63
282,141
May 20, 2026
5,040.10
5,149.00
4,986.30
5,084.10
5,066.50
552,055
May 19, 2026
4,961.50
5,187.70
4,961.50
5,066.30
5,048.76
912,186
May 18, 2026
4,678.60
4,977.90
4,665.00
4,944.10
4,926.99
572,955
May 15, 2026
4,633.00
4,797.00
4,630.00
4,702.10
4,685.83
766,506
May 14, 2026
4,831.00
4,831.00
4,577.00
4,628.80
4,612.78
758,017
May 13, 2026
4,855.00
4,914.00
4,815.80
4,845.00
4,828.23
310,545
May 12, 2026
5,073.80
5,073.80
4,841.00
4,877.10
4,860.22
697,635
May 11, 2026
5,124.90
5,173.30
5,080.00
5,098.10
5,080.45
339,705
May 8, 2026
4,990.00
5,137.00
4,960.00
5,113.60
5,095.90
633,097
May 7, 2026
5,030.00
5,074.40
4,911.50
4,984.00
4,966.75
512,165
May 6, 2026
4,880.00
5,037.60
4,850.00
5,014.00
4,996.65
799,823
May 5, 2026
4,770.00
4,858.70
4,743.10
4,816.30
4,799.63
499,615
May 4, 2026
4,815.20
4,844.80
4,745.70
4,788.10
4,771.53
486,694
Apr 30, 2026
4,805.80
4,829.90
4,761.50
4,800.00
4,783.39
542,790
Apr 29, 2026
4,825.00
4,909.40
4,790.00
4,805.80
4,789.17
628,484
Apr 28, 2026
4,827.60
4,852.00
4,745.20
4,803.50
4,786.87
759,673
Apr 27, 2026
4,764.90
4,846.60
4,751.20
4,817.50
4,800.83
845,578
Apr 24, 2026
5,062.10
5,090.00
4,734.00
4,747.30
4,730.87
1,280,422
Apr 23, 2026
5,081.00
5,119.40
5,011.00
5,065.20
5,047.67
600,435
Apr 22, 2026
5,217.80
5,262.00
5,033.90
5,073.30
5,055.74
2,183,080
Apr 21, 2026
5,344.00
5,370.00
5,263.70
5,329.90
5,311.45
1,010,633
Apr 20, 2026
5,451.00
5,512.30
5,287.10
5,325.20
5,306.77
1,021,416
Apr 17, 2026
5,470.00
5,505.00
5,380.30
5,446.50
5,427.65
841,855
Apr 16, 2026
5,540.40
5,605.40
5,466.00
5,500.50
5,481.46
615,320
Apr 15, 2026
5,450.00
5,599.80
5,448.10
5,488.50
5,469.50
512,159
Apr 13, 2026
5,319.50
5,408.80
5,317.00
5,377.40
5,358.79
460,222
Apr 10, 2026
5,470.70
5,470.70
5,302.50
5,427.10
5,408.32
904,088
Apr 9, 2026
5,369.10
5,489.00
5,271.10
5,471.10
5,452.16
600,754
Apr 8, 2026
5,485.00
5,485.00
5,323.30
5,373.90
5,355.30
923,213
Apr 7, 2026
5,303.50
5,438.50
5,213.50
5,386.20
5,367.56
544,032
Apr 6, 2026
5,234.00
5,343.70
5,209.60
5,309.40
5,291.02
606,786
Apr 2, 2026
4,970.10
5,267.00
4,963.90
5,227.70
5,209.61
964,640
Apr 1, 2026
5,000.00
5,125.00
4,922.90
5,049.10
5,031.62
686,833
Mar 30, 2026
4,855.00
4,929.50
4,825.00
4,877.20
4,860.32
1,293,604
Mar 27, 2026
4,880.00
4,987.40
4,851.10
4,899.80
4,882.84
872,749
Mar 25, 2026
4,930.00
4,958.80
4,845.00
4,928.80
4,911.74
783,039
Mar 24, 2026
4,804.00
4,927.70
4,708.00
4,913.70
4,896.69
1,086,416
Mar 23, 2026
4,688.80
4,800.40
4,639.30
4,724.50
4,708.15
1,065,192
Mar 20, 2026
4,680.10
4,745.80
4,675.00
4,716.70
4,700.38
654,131
Mar 19, 2026
4,601.00
4,659.40
4,575.00
4,602.80
4,586.87
446,961
Mar 18, 2026
4,525.60
4,775.00
4,525.60
4,698.60
4,682.34
757,503
Mar 17, 2026
4,689.00
4,689.00
4,496.30
4,529.40
4,513.72
685,749
Mar 16, 2026
4,640.00
4,848.90
4,552.00
4,638.80
4,622.74
325,857
Mar 13, 2026
4,698.00
4,730.00
4,567.10
4,638.80
4,622.74
499,196
Mar 12, 2026
4,725.00
4,750.00
4,628.00
4,714.40
4,698.08
584,369
Mar 11, 2026
4,850.00
4,895.00
4,731.00
4,747.70
4,731.27
799,637
Mar 10, 2026
4,857.50
4,857.50
4,745.00
4,827.90
4,811.19
498,481
Mar 9, 2026
4,680.00
4,872.10
4,650.10
4,783.10
4,766.54
724,632
Mar 6, 2026
4,648.40
4,830.00
4,643.40
4,777.50
4,760.96
1,246,702
Mar 5, 2026
4,775.00
4,775.00
4,587.00
4,641.70
4,625.63
614,996
Mar 4, 2026
4,590.00
4,750.00
4,566.20
4,709.10
4,692.80
707,053
Mar 2, 2026
4,600.00
4,787.50
4,449.10
4,673.40
4,657.22
637,428
Feb 27, 2026
4,823.00
4,925.00
4,712.00
4,733.00
4,716.62
1,144,899
Feb 26, 2026
4,765.00
4,933.00
4,746.50
4,781.50
4,764.95
1,104,877
Feb 25, 2026
4,792.00
4,941.00
4,690.00
4,731.00
4,714.63
1,573,003
Feb 24, 2026
4,875.00
4,918.00
4,585.00
4,662.00
4,645.86
2,771,545
Feb 23, 2026
5,090.00
5,120.00
4,916.00
4,977.50
4,960.27
835,461
Feb 20, 2026
5,235.00
5,274.00
5,070.00
5,092.00
5,074.38
1,666,625
Feb 19, 2026
5,550.00
5,597.00
5,244.00
5,266.00
5,247.77
1,036,955
Feb 18, 2026
5,628.50
5,628.50
5,447.00
5,521.00
5,501.89
592,720
Feb 17, 2026
5,586.50
5,735.00
5,523.50
5,628.00
5,608.52
834,096
Feb 16, 2026
5,485.00
5,597.00
5,440.50
5,582.00
5,562.68
501,990
Feb 13, 2026
5,210.00
5,540.00
5,210.00
5,479.00
5,460.04
1,806,431
Feb 12, 2026
5,650.00
5,659.00
5,431.00
5,452.00
5,433.13
1,360,770
Feb 11, 2026
5,900.00
5,900.00
5,700.00
5,724.00
5,704.19
741,167
Feb 10, 2026
5,875.00
5,948.00
5,776.00
5,872.50
5,852.17
347,608
Feb 9, 2026
5,881.50
5,929.50
5,830.00
5,875.00
5,854.67
328,310
Feb 6, 2026
5,937.00
5,960.50
5,741.00
5,852.00
5,831.75
601,645
Feb 5, 2026
5,961.00
6,009.50
5,910.00
5,980.50
5,959.80
1,381,637
Feb 4, 2026
6,060.00
6,060.00
5,798.00
5,986.00
5,965.28
1,427,211
Feb 3, 2026
6,400.00
6,552.50
6,241.50
6,278.50
6,256.77
353,120
Feb 2, 2026
6,119.50
6,120.00
5,992.00
6,082.50
6,061.45
180,834
Jan 30, 2026
6,026.50
6,085.00
5,979.50
6,035.00
6,014.11
486,262
Jan 29, 2026
6,202.50
6,213.00
5,993.50
6,070.00
6,048.99
637,802
Jan 28, 2026
6,199.00
6,299.50
6,079.50
6,213.00
6,191.50
372,879
Jan 27, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
6,125.00
6,238.50
6,060.00
6,216.00
6,194.49
491,985
Jan 23, 2026
6,360.00
6,360.00
6,105.50
6,155.00
6,111.77
499,112
Jan 22, 2026
6,336.00
6,394.00
6,176.00
6,320.50
6,276.11
455,070
Jan 21, 2026
6,330.00
6,392.00
6,027.50
6,242.00
6,198.16
2,130,647
Jan 20, 2026
6,419.50
6,491.00
6,300.00
6,342.50
6,297.96
573,688
Jan 19, 2026
6,395.00
6,467.50
6,250.00
6,438.00
6,392.79
383,374
Jan 16, 2026
6,309.50
6,477.00
6,309.50
6,403.00
6,358.03
531,116
Jan 15, 2026
6,274.00
6,274.00
6,274.00
6,274.00
6,229.94
-
Jan 14, 2026
6,325.00
6,350.00
6,230.00
6,274.00
6,229.94
327,713
Jan 13, 2026
6,340.00
6,424.50
6,278.00
6,357.50
6,312.85
228,016
Jan 12, 2026
6,417.00
6,418.00
6,287.00
6,325.50
6,281.08
268,990
Jan 9, 2026
6,436.00
6,468.00
6,350.00
6,417.00
6,371.93
337,174
Jan 8, 2026
6,520.00
6,598.00
6,412.00
6,444.50
6,399.24
354,203
Jan 7, 2026
6,206.00
6,542.50
6,206.00
6,513.50
6,467.75
633,821
Jan 6, 2026
6,204.00
6,294.00
6,177.50
6,249.00
6,205.11
173,690
Jan 5, 2026
6,289.50
6,300.00
6,110.50
6,204.00
6,160.43
307,929
Jan 2, 2026
6,285.00
6,329.00
6,229.00
6,289.50
6,245.33
147,711
Jan 1, 2026
6,285.00
6,299.00
6,213.50
6,282.50
6,238.38
113,350
Dec 31, 2025
6,205.00
6,286.50
6,177.50
6,272.00
6,227.95
229,337
Dec 30, 2025
6,205.50
6,279.00
6,126.50
6,183.00
6,139.58
1,231,316
Dec 29, 2025
6,300.00
6,324.50
6,207.50
6,228.50
6,184.76
250,243
Dec 26, 2025
6,353.00
6,399.50
6,275.00
6,300.50
6,256.25
287,268
Dec 24, 2025
6,487.00
6,487.00
6,338.50
6,352.50
6,307.89
200,947
Dec 23, 2025
6,580.00
6,599.00
6,448.00
6,489.00
6,443.43
215,867
Dec 22, 2025
6,370.00
6,595.50
6,365.50
6,563.50
6,517.40
359,560
Dec 19, 2025
6,382.50
6,417.00
6,290.50
6,358.00
6,313.35
261,141
Dec 18, 2025
6,260.00
6,339.50
6,230.00
6,318.50
6,274.12
167,343
Dec 17, 2025
6,240.00
6,348.50
6,232.50
6,282.50
6,238.38
194,752
Dec 16, 2025
6,260.00
6,310.00
6,190.00
6,263.00
6,219.01
235,762
Dec 15, 2025
6,321.00
6,336.50
6,259.00
6,297.50
6,253.27
185,159
Dec 12, 2025
6,240.00
6,357.00
6,204.00
6,336.50
6,292.00
311,443
Dec 11, 2025
6,041.50
6,229.50
6,019.00
6,204.00
6,160.43
578,216
Dec 10, 2025
6,321.50
6,373.00
6,013.50
6,033.50
5,991.13
518,858
Dec 9, 2025
6,336.50
6,358.00
6,217.00
6,302.00
6,257.74
482,730
Dec 8, 2025
6,551.00
6,553.00
6,311.00
6,347.00
6,302.42
354,529
Dec 5, 2025
6,453.00
6,531.50
6,428.00
6,520.50
6,474.71
204,572
Dec 4, 2025
6,380.00
6,528.50
6,334.00
6,452.00
6,406.69
668,828
Dec 3, 2025
6,393.50
6,408.00
6,295.00
6,331.00
6,286.54
342,367
Dec 2, 2025
6,390.00
6,447.00
6,337.50
6,393.50
6,348.60
253,320
Dec 1, 2025
6,375.50
6,425.00
6,331.00
6,406.00
6,361.01
199,542
Nov 28, 2025
6,440.00
6,455.00
6,318.50
6,353.00
6,308.38
208,808
Nov 27, 2025
6,425.00
6,478.00
6,383.50
6,432.00
6,386.83
445,809
Nov 26, 2025
6,404.50
6,421.50
6,360.00
6,415.00
6,369.95
167,018
Nov 25, 2025
6,421.50
6,421.50
6,324.00
6,370.50
6,325.76
225,848
Nov 24, 2025
6,300.00
6,426.50
6,297.00
6,374.50
6,329.73
1,378,541
Nov 21, 2025
6,324.50
6,370.00
6,262.50
6,296.50
6,252.28
342,405
Nov 20, 2025
6,316.00
6,419.00
6,315.00
6,350.50
6,305.90
481,898
Nov 19, 2025
6,080.00
6,342.00
6,076.00
6,316.00
6,271.64
874,803
Nov 18, 2025
6,110.00
6,125.00
6,062.00
6,079.50
6,036.80
255,511
Nov 17, 2025
6,129.00
6,135.00
6,069.00
6,116.50
6,073.54
239,271
Nov 14, 2025
6,100.00
6,136.50
6,034.00
6,101.00
6,058.15
198,063
Nov 13, 2025
6,135.00
6,185.50
6,077.50
6,137.00
6,093.90
301,945
Nov 12, 2025
6,045.50
6,168.00
6,045.50
6,134.50
6,091.42
505,785
Nov 11, 2025
5,899.50
6,040.00
5,880.50
6,031.00
5,988.64
766,563
Nov 10, 2025
5,789.00
5,889.00
5,766.50
5,864.50
5,823.31
304,472
Nov 7, 2025
5,842.00
5,842.00
5,699.00
5,781.00
5,740.40
279,260
Nov 6, 2025
5,926.50
5,926.50
5,796.50
5,842.00
5,800.97
341,274
Nov 4, 2025
5,920.00
5,955.00
5,814.50
5,858.50
5,817.35
338,741
Nov 3, 2025
5,920.00
5,940.00
5,853.00
5,931.00
5,889.35
135,144
