NSE - Delayed Quote
INR
Reliance Industries Limited (RELIANCE.NS)
1,164.90
-2.50
(-0.21%)
At close: October 30 at 3:28:17 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
1,170.40
1,174.60
1,152.50
1,164.90
1,164.90
14,753,650
Oct 29, 2026
1,159.00
1,182.10
1,155.60
1,167.40
1,167.40
20,939,623
Oct 28, 2026
1,194.50
1,204.30
1,156.40
1,158.00
1,158.00
21,866,598
Oct 27, 2026
1,195.00
1,202.60
1,184.00
1,196.20
1,196.20
13,067,787
Oct 26, 2026
1,186.10
1,204.50
1,174.50
1,201.80
1,201.80
7,490,515
Oct 23, 2026
1,184.00
1,201.90
1,163.10
1,190.00
1,190.00
14,905,641
Oct 22, 2026
1,206.20
1,208.00
1,184.50
1,184.50
1,184.50
14,957,042
Oct 21, 2026
1,212.00
1,234.30
1,199.30
1,209.00
1,209.00
17,607,823
Oct 19, 2026
1,212.00
1,228.20
1,201.00
1,202.00
1,202.00
15,572,554
Oct 16, 2026
1,215.00
1,215.40
1,193.00
1,211.20
1,211.20
17,225,283
Oct 15, 2026
1,185.20
1,218.80
1,177.20
1,215.00
1,215.00
23,456,219
Oct 14, 2026
1,167.00
1,188.00
1,162.70
1,174.60
1,174.60
10,938,195
Oct 13, 2026
1,158.90
1,168.30
1,152.20
1,166.70
1,166.70
10,988,483
Oct 12, 2026
1,180.30
1,185.50
1,153.20
1,158.90
1,158.90
11,338,332
Oct 9, 2026
1,179.00
1,179.00
1,160.20
1,170.30
1,170.30
12,086,708
Oct 8, 2026
1,207.70
1,208.00
1,173.00
1,178.00
1,178.00
13,965,493
Oct 7, 2026
1,212.00
1,220.80
1,203.50
1,207.70
1,207.70
11,880,731
Oct 6, 2026
1,188.10
1,219.10
1,188.10
1,218.00
1,218.00
18,003,127
Oct 5, 2026
1,171.20
1,193.00
1,171.20
1,186.40
1,186.40
14,254,907
Oct 1, 2026
1,180.10
1,183.90
1,160.80
1,167.70
1,167.70
16,771,221
Sep 30, 2026
1,182.00
1,196.50
1,181.70
1,187.00
1,187.00
16,376,789
Sep 29, 2026
1,193.80
1,198.30
1,181.80
1,182.00
1,182.00
24,191,416
Sep 28, 2026
1,218.00
1,219.70
1,197.00
1,197.60
1,197.60
13,602,349
Sep 25, 2026
1,210.50
1,227.40
1,210.50
1,226.00
1,226.00
13,138,735
Sep 24, 2026
1,236.60
1,241.60
1,219.20
1,219.20
1,219.20
13,923,795
Sep 23, 2026
1,242.00
1,252.80
1,238.90
1,248.00
1,248.00
8,352,048
Sep 22, 2026
1,247.60
1,251.90
1,237.40
1,240.40
1,240.40
10,684,376
Sep 21, 2026
1,234.10
1,249.10
1,232.50
1,247.40
1,247.40
10,007,218
Sep 18, 2026
1,245.00
1,247.30
1,226.40
1,226.40
1,226.40
15,122,715
Sep 17, 2026
1,244.80
1,253.40
1,238.50
1,243.90
1,243.90
7,752,895
Sep 16, 2026
1,243.00
1,255.00
1,240.00
1,240.00
1,240.00
10,023,997
Sep 15, 2026
1,252.50
1,259.40
1,235.30
1,235.30
1,235.30
13,754,376
Sep 11, 2026
1,267.00
1,267.40
1,253.00
1,257.50
1,257.50
8,777,736
Sep 10, 2026
1,278.50
1,285.30
1,266.30
1,274.00
1,274.00
9,296,079
Sep 9, 2026
1,283.50
1,294.70
1,277.20
1,279.00
1,279.00
12,152,819
Sep 8, 2026
1,304.10
1,306.80
1,288.00
1,294.90
1,294.90
9,799,528
Sep 7, 2026
1,323.10
1,324.20
1,301.90
1,309.50
1,309.50
10,210,522
Sep 4, 2026
1,304.10
1,333.00
1,304.10
1,322.00
1,322.00
13,031,534
Sep 3, 2026
1,313.10
1,316.80
1,302.50
1,302.50
1,302.50
9,721,454
Sep 2, 2026
1,298.00
1,321.90
1,293.10
1,313.10
1,313.10
13,497,841
Sep 1, 2026
1,285.00
1,311.80
1,280.00
1,309.00
1,309.00
12,617,528
Aug 31, 2026
1,278.70
1,297.60
1,271.00
1,277.00
1,277.00
34,871,137
Aug 28, 2026
1,284.90
1,291.80
1,280.00
1,287.00
1,287.00
6,830,228
Aug 27, 2026
1,305.00
1,308.40
1,282.20
1,282.20
1,282.20
11,271,497
Aug 26, 2026
1,310.00
1,315.60
1,298.00
1,298.00
1,298.00
5,744,474
Aug 25, 2026
1,304.30
1,317.10
1,300.00
1,317.00
1,317.00
7,115,355
Aug 24, 2026
1,316.60
1,320.00
1,302.40
1,309.80
1,309.80
7,277,167
Aug 21, 2026
1,314.00
1,316.00
1,308.00
1,316.00
1,316.00
5,434,871
Aug 20, 2026
1,315.50
1,316.50
1,307.00
1,313.20
1,313.20
5,546,227
Aug 19, 2026
1,320.30
1,321.60
1,303.50
1,311.00
1,311.00
7,489,365
Aug 18, 2026
1,314.00
1,328.60
1,311.20
1,322.00
1,322.00
10,180,567
Aug 17, 2026
1,314.00
1,320.80
1,298.10
1,316.00
1,316.00
13,383,867
Aug 14, 2026
1,317.00
1,317.50
1,301.50
1,310.00
1,310.00
10,497,358
Aug 13, 2026
1,327.80
1,327.80
1,307.20
1,317.00
1,317.00
9,397,301
Aug 12, 2026
1,323.90
1,329.00
1,309.20
1,329.00
1,329.00
7,901,012
Aug 11, 2026
1,326.60
1,328.70
1,314.10
1,323.90
1,323.90
9,953,124
Aug 10, 2026
1,330.10
1,332.90
1,321.30
1,327.30
1,327.30
8,207,102
Aug 7, 2026
1,320.00
1,337.00
1,316.60
1,334.80
1,334.80
9,885,638
Aug 6, 2026
1,285.00
1,325.20
1,281.20
1,325.00
1,325.00
20,342,297
Aug 5, 2026
1,293.00
1,299.00
1,270.10
1,280.00
1,280.00
24,820,782
Aug 4, 2026
1,315.00
1,315.00
1,286.40
1,290.90
1,290.90
10,759,546
Aug 3, 2026
1,315.20
1,319.00
1,306.00
1,319.00
1,319.00
7,508,023
Jul 31, 2026
1,295.00
1,309.70
1,293.60
1,307.80
1,307.80
8,624,996
Jul 30, 2026
1,279.80
1,297.00
1,275.30
1,292.90
1,292.90
12,158,451
Jul 29, 2026
1,275.00
1,282.40
1,268.70
1,275.90
1,275.90
9,448,307
Jul 28, 2026
1,275.00
1,279.20
1,265.90
1,267.70
1,267.70
9,312,184
Jul 27, 2026
1,288.20
1,288.70
1,278.00
1,280.00
1,280.00
7,163,132
Jul 24, 2026
1,265.00
1,283.40
1,249.80
1,278.00
1,278.00
9,817,000
Jul 23, 2026
1,283.00
1,287.30
1,268.00
1,272.20
1,272.20
12,580,741
Jul 22, 2026
1,302.00
1,304.60
1,280.70
1,288.60
1,288.60
10,840,383
Jul 21, 2026
1,321.00
1,326.90
1,302.70
1,303.70
1,303.70
12,753,410
Jul 20, 2026
1,317.20
1,345.90
1,314.90
1,323.10
1,323.10
14,305,844
Jul 17, 2026
1,300.00
1,330.30
1,296.10
1,327.20
1,327.20
18,302,218
Jul 16, 2026
1,295.50
1,309.40
1,291.80
1,296.60
1,296.60
15,631,046
Jul 15, 2026
1,294.10
1,310.90
1,294.10
1,295.50
1,295.50
9,577,965
Jul 14, 2026
1,290.00
1,308.00
1,286.90
1,293.00
1,293.00
13,511,284
Jul 13, 2026
1,300.00
1,306.40
1,295.00
1,296.90
1,296.90
9,488,352
Jul 10, 2026
1,291.90
1,311.10
1,287.80
1,307.80
1,307.80
8,412,537
Jul 9, 2026
1,277.10
1,296.50
1,274.20
1,279.80
1,279.80
14,651,963
Jul 8, 2026
1,297.00
1,302.30
1,271.60
1,275.90
1,275.90
19,960,868
Jul 7, 2026
1,323.50
1,328.00
1,304.10
1,308.40
1,308.40
14,335,554
Jul 6, 2026
1,304.00
1,325.60
1,299.40
1,321.30
1,321.30
7,610,709
Jul 3, 2026
1,312.00
1,312.00
1,302.00
1,304.00
1,304.00
7,839,550
Jul 2, 2026
1,310.00
1,313.20
1,299.00
1,303.50
1,303.50
17,795,024
Jul 1, 2026
1,298.90
1,312.20
1,296.50
1,308.00
1,308.00
7,001,401
Jun 30, 2026
1,306.90
1,306.90
1,290.00
1,293.90
1,293.90
15,695,263
Jun 29, 2026
1,308.00
1,313.70
1,292.60
1,301.00
1,301.00
13,757,656
Jun 25, 2026
1,318.00
1,328.00
1,314.60
1,318.10
1,318.10
12,694,362
Jun 24, 2026
1,305.70
1,322.00
1,297.50
1,313.60
1,313.60
11,030,917
Jun 23, 2026
1,328.90
1,333.00
1,304.00
1,309.50
1,309.50
15,400,184
Jun 22, 2026
1,316.70
1,344.90
1,314.10
1,326.50
1,326.50
12,931,213
Jun 19, 2026
1,328.00
1,338.20
1,305.30
1,309.50
1,309.50
24,887,034
Jun 18, 2026
1,330.00
1,333.90
1,322.00
1,328.10
1,328.10
15,494,549
Jun 17, 2026
1,333.00
1,334.00
1,317.00
1,332.70
1,332.70
10,029,170
Jun 16, 2026
1,313.40
1,333.40
1,306.40
1,328.80
1,328.80
18,513,223
Jun 15, 2026
1,315.30
1,325.00
1,303.30
1,307.00
1,307.00
18,633,321
Jun 12, 2026
1,277.00
1,297.00
1,262.50
1,293.00
1,293.00
11,988,785
Jun 11, 2026
1,258.00
1,276.00
1,253.20
1,263.00
1,263.00
13,117,486
Jun 10, 2026
1,275.00
1,300.50
1,254.40
1,258.80
1,258.80
21,012,796
Jun 9, 2026
1,269.00
1,274.20
1,257.50
1,269.20
1,269.20
23,620,214
Jun 8, 2026
1,277.00
1,282.60
1,259.20
1,263.30
1,263.30
16,494,759
Jun 5, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
1,304.50
1,306.00
1,288.00
1,291.00
1,291.00
17,785,223
Jun 4, 2026
1,301.00
1,311.20
1,293.10
1,303.70
1,297.70
23,474,327
Jun 3, 2026
1,315.00
1,324.00
1,301.00
1,313.20
1,307.16
20,012,293
Jun 2, 2026
1,307.70
1,327.80
1,300.30
1,314.60
1,308.55
23,302,785
Jun 1, 2026
1,332.50
1,335.50
1,318.50
1,320.00
1,313.92
10,700,603
May 29, 2026
1,364.00
1,369.00
1,317.00
1,321.20
1,315.12
42,634,247
May 27, 2026
1,353.00
1,361.00
1,348.60
1,350.50
1,344.28
13,215,138
May 26, 2026
1,360.10
1,368.50
1,352.40
1,356.30
1,350.06
13,769,747
May 25, 2026
1,366.80
1,371.10
1,357.00
1,367.00
1,360.71
6,750,071
May 22, 2026
1,350.00
1,367.40
1,349.10
1,354.50
1,348.27
7,105,813
May 21, 2026
1,367.20
1,370.90
1,345.20
1,349.60
1,343.39
17,150,630
May 20, 2026
1,318.70
1,362.90
1,312.60
1,359.70
1,353.44
13,248,515
May 19, 2026
1,338.70
1,344.00
1,318.40
1,322.70
1,316.61
21,665,501
May 18, 2026
1,334.00
1,342.00
1,318.70
1,335.90
1,329.75
13,022,473
May 15, 2026
1,356.80
1,364.80
1,329.20
1,336.40
1,330.25
19,976,192
May 14, 2026
1,365.20
1,378.00
1,358.40
1,361.80
1,355.53
17,303,059
May 13, 2026
1,361.40
1,372.40
1,352.40
1,358.80
1,352.55
13,797,989
May 12, 2026
1,392.00
1,393.50
1,360.30
1,364.00
1,357.72
24,357,500
May 11, 2026
1,420.00
1,428.00
1,382.00
1,388.20
1,381.81
15,261,787
May 8, 2026
1,426.00
1,442.80
1,417.50
1,435.20
1,428.59
8,663,105
May 7, 2026
1,438.80
1,449.50
1,430.30
1,436.20
1,429.59
19,816,903
May 6, 2026
1,463.00
1,473.30
1,427.50
1,437.90
1,431.28
14,221,786
May 5, 2026
1,460.00
1,473.40
1,450.00
1,463.60
1,456.86
23,543,341
May 4, 2026
1,433.40
1,467.40
1,433.40
1,463.10
1,456.37
24,035,700
Apr 30, 2026
1,409.00
1,437.00
1,393.10
1,430.80
1,424.22
30,957,881
Apr 29, 2026
1,392.00
1,433.80
1,391.30
1,425.40
1,418.84
30,542,143
Apr 28, 2026
1,358.00
1,395.20
1,357.00
1,388.90
1,382.51
41,027,699
Apr 27, 2026
1,313.00
1,371.60
1,311.00
1,365.80
1,359.51
24,673,098
Apr 24, 2026
1,340.00
1,345.90
1,325.00
1,327.80
1,321.69
11,744,802
Apr 23, 2026
1,346.00
1,355.50
1,340.70
1,343.40
1,337.22
16,385,079
Apr 22, 2026
1,350.30
1,366.00
1,349.10
1,362.10
1,355.83
9,525,953
Apr 21, 2026
1,359.00
1,369.80
1,350.10
1,353.30
1,347.07
27,293,629
Apr 20, 2026
1,363.20
1,373.00
1,352.80
1,363.30
1,357.03
13,614,733
Apr 17, 2026
1,340.00
1,368.40
1,340.00
1,365.00
1,358.72
13,869,105
Apr 16, 2026
1,352.00
1,353.80
1,330.00
1,343.30
1,337.12
30,211,012
Apr 15, 2026
1,337.00
1,347.00
1,334.20
1,344.10
1,337.91
15,313,779
Apr 13, 2026
1,321.20
1,327.60
1,310.00
1,315.10
1,309.05
28,753,269
Apr 10, 2026
1,337.00
1,352.30
1,331.50
1,350.20
1,343.99
19,364,461
Apr 9, 2026
1,346.00
1,350.00
1,326.30
1,330.00
1,323.88
20,725,390
Apr 8, 2026
1,349.00
1,350.60
1,326.20
1,347.80
1,341.60
21,817,543
Apr 7, 2026
1,295.00
1,308.30
1,291.00
1,304.60
1,298.60
28,388,922
Apr 6, 2026
1,359.00
1,359.00
1,290.00
1,304.70
1,298.70
29,274,881
Apr 2, 2026
1,357.00
1,358.20
1,328.00
1,350.50
1,344.28
21,280,051
Apr 1, 2026
1,384.20
1,384.40
1,362.90
1,369.20
1,362.90
14,404,619
Mar 30, 2026
1,335.00
1,365.00
1,334.10
1,343.90
1,337.71
24,393,861
Mar 27, 2026
1,401.00
1,404.70
1,345.00
1,348.10
1,341.90
23,266,517
Mar 25, 2026
1,420.00
1,430.50
1,408.40
1,413.10
1,406.60
19,041,331
Mar 24, 2026
1,420.00
1,422.40
1,406.60
1,411.80
1,405.30
18,620,893
Mar 23, 2026
1,400.00
1,415.60
1,391.00
1,407.80
1,401.32
18,979,554
Mar 20, 2026
1,398.00
1,430.00
1,396.10
1,414.40
1,407.89
22,994,918
Mar 19, 2026
1,388.00
1,415.70
1,376.10
1,384.80
1,378.43
16,498,373
Mar 18, 2026
1,397.20
1,412.90
1,397.20
1,408.10
1,401.62
9,559,327
Mar 17, 2026
1,399.00
1,405.90
1,388.20
1,397.60
1,391.17
19,007,744
Mar 16, 2026
1,380.00
1,397.30
1,363.50
1,395.10
1,388.68
22,837,802
Mar 13, 2026
1,385.20
1,400.80
1,378.40
1,380.70
1,374.35
17,265,090
Mar 12, 2026
1,390.00
1,410.90
1,381.10
1,392.20
1,385.79
20,939,959
Mar 11, 2026
1,424.90
1,434.00
1,383.60
1,390.20
1,383.80
21,848,087
Mar 10, 2026
1,430.60
1,431.50
1,400.60
1,408.80
1,402.32
18,071,259
Mar 9, 2026
1,375.00
1,429.40
1,370.00
1,424.00
1,417.45
24,870,822
Mar 6, 2026
1,396.50
1,424.30
1,390.30
1,404.80
1,398.33
19,311,971
Mar 5, 2026
1,353.10
1,399.00
1,353.10
1,389.40
1,383.01
25,957,532
Mar 4, 2026
1,330.00
1,352.80
1,307.00
1,345.00
1,338.81
32,495,007
Mar 2, 2026
1,375.50
1,378.60
1,341.50
1,358.00
1,351.75
23,728,722
Feb 27, 2026
1,398.00
1,410.40
1,388.10
1,393.90
1,387.48
12,031,440
Feb 26, 2026
1,398.50
1,412.90
1,391.90
1,406.80
1,400.33
16,683,858
Feb 25, 2026
1,435.00
1,440.50
1,393.50
1,398.50
1,392.06
10,728,792
Feb 24, 2026
1,425.30
1,433.30
1,415.00
1,428.80
1,422.22
12,529,409
Feb 23, 2026
1,425.00
1,434.90
1,418.30
1,428.00
1,421.43
7,758,856
Feb 20, 2026
1,409.50
1,427.40
1,406.10
1,419.40
1,412.87
8,177,670
Feb 19, 2026
1,443.00
1,443.00
1,400.00
1,409.50
1,403.01
11,884,664
Feb 18, 2026
1,427.00
1,442.10
1,419.20
1,441.30
1,434.67
5,521,096
Feb 17, 2026
1,431.10
1,431.80
1,418.60
1,423.00
1,416.45
10,731,630
Feb 16, 2026
1,420.10
1,439.60
1,409.30
1,437.10
1,430.49
5,896,514
Feb 13, 2026
1,445.50
1,450.70
1,416.30
1,419.60
1,413.07
10,755,693
Feb 12, 2026
1,470.00
1,473.00
1,445.50
1,448.90
1,442.23
11,135,399
Feb 11, 2026
1,459.60
1,470.00
1,453.60
1,468.70
1,461.94
7,106,877
Feb 10, 2026
1,471.00
1,471.00
1,452.20
1,458.50
1,451.79
10,259,630
Feb 9, 2026
1,458.00
1,465.90
1,453.00
1,461.60
1,454.87
5,775,864
Feb 6, 2026
1,441.50
1,452.80
1,433.50
1,450.80
1,444.12
8,277,304
Feb 5, 2026
1,457.00
1,461.50
1,439.50
1,443.40
1,436.76
11,763,658
Feb 4, 2026
1,444.00
1,464.00
1,440.30
1,456.80
1,450.10
8,333,387
Feb 3, 2026
1,473.90
1,489.50
1,430.20
1,437.10
1,430.49
25,456,171
Feb 2, 2026
1,340.00
1,392.90
1,335.50
1,390.40
1,384.00
15,711,165
Jan 30, 2026
1,382.60
1,398.00
1,378.50
1,395.40
1,388.98
11,239,835
Jan 29, 2026
1,402.90
1,402.90
1,384.00
1,391.00
1,384.60
20,846,683
Jan 28, 2026
1,385.00
1,409.90
1,384.90
1,396.70
1,390.27
11,121,657
Jan 27, 2026
1,380.00
1,391.60
1,368.00
1,380.50
1,374.15
26,302,396
Jan 23, 2026
1,401.80
1,407.00
1,381.00
1,386.10
1,379.72
9,837,802
Jan 22, 2026
1,410.10
1,419.50
1,395.00
1,402.50
1,396.05
15,721,693
Jan 21, 2026
1,389.50
1,412.90
1,373.00
1,404.60
1,398.14
17,352,720
Jan 20, 2026
1,410.70
1,416.00
1,390.00
1,394.00
1,387.58
13,189,498
Jan 19, 2026
1,450.60
1,450.60
1,403.30
1,413.60
1,407.09
20,392,765
Jan 16, 2026
1,458.80
1,480.00
1,455.10
1,457.90
1,451.19
17,167,161
Jan 15, 2026
1,458.80
1,458.80
1,458.80
1,458.80
1,452.09
-
Jan 14, 2026
1,444.00
1,467.00
1,440.20
1,458.80
1,452.09
8,321,764
Jan 13, 2026
1,485.00
1,485.80
1,444.70
1,452.80
1,446.11
13,499,760
Jan 12, 2026
1,475.30
1,485.30
1,451.00
1,483.20
1,476.37
8,883,745
Jan 9, 2026
1,465.00
1,479.90
1,465.00
1,475.30
1,468.51
8,335,311
Jan 8, 2026
1,500.00
1,503.90
1,468.80
1,470.60
1,463.83
16,518,684
Jan 7, 2026
1,510.00
1,520.00
1,498.00
1,504.20
1,497.28
11,199,340
Jan 6, 2026
1,569.00
1,569.00
1,496.30
1,507.60
1,500.66
27,417,125
Jan 5, 2026
1,593.00
1,611.80
1,575.30
1,578.10
1,570.84
8,704,973
Jan 2, 2026
1,580.00
1,594.60
1,578.20
1,592.30
1,584.97
6,602,230
Jan 1, 2026
1,573.70
1,592.50
1,571.10
1,575.60
1,568.35
6,408,128
Dec 31, 2025
1,541.00
1,577.00
1,541.00
1,570.40
1,563.17
5,771,830
Dec 30, 2025
1,547.00
1,553.60
1,537.80
1,539.80
1,532.71
8,815,884
Dec 29, 2025
1,554.90
1,558.10
1,543.60
1,545.60
1,538.49
5,972,105
Dec 26, 2025
1,554.70
1,561.00
1,554.30
1,559.20
1,552.02
2,311,495
Dec 24, 2025
1,572.70
1,575.70
1,553.60
1,558.20
1,551.03
8,815,745
Dec 23, 2025
1,580.90
1,580.90
1,568.10
1,570.70
1,563.47
7,506,564
Dec 22, 2025
1,573.50
1,577.50
1,565.30
1,575.40
1,568.15
10,184,852
Dec 19, 2025
1,554.40
1,574.20
1,551.00
1,565.10
1,557.90
13,937,275
Dec 18, 2025
1,535.20
1,551.50
1,535.20
1,544.40
1,537.29
6,580,829
Dec 17, 2025
1,550.00
1,550.00
1,539.30
1,544.40
1,537.29
7,116,649
Dec 16, 2025
1,545.00
1,551.70
1,538.80
1,542.30
1,535.20
11,731,856
Dec 15, 2025
1,551.20
1,558.60
1,546.50
1,556.20
1,549.04
5,774,543
Dec 12, 2025
1,550.80
1,559.80
1,546.10
1,556.50
1,549.34
5,106,655
Dec 11, 2025
1,536.90
1,550.00
1,524.00
1,545.00
1,537.89
4,706,197
Dec 10, 2025
1,534.00
1,547.50
1,531.40
1,536.90
1,529.83
7,991,629
Dec 9, 2025
1,540.30
1,542.50
1,520.10
1,529.40
1,522.36
11,503,971
Dec 8, 2025
1,539.20
1,551.00
1,535.00
1,543.00
1,535.90
11,301,491
Dec 5, 2025
1,530.40
1,545.80
1,520.60
1,540.60
1,533.51
10,183,266
Dec 4, 2025
1,536.00
1,560.50
1,517.60
1,535.60
1,528.53
11,867,930
Dec 3, 2025
1,545.20
1,552.40
1,533.00
1,538.80
1,531.72
6,090,883
Dec 2, 2025
1,561.10
1,567.50
1,542.00
1,546.30
1,539.18
11,389,150
Dec 1, 2025
1,575.00
1,577.50
1,563.60
1,566.10
1,558.89
8,920,233
Nov 28, 2025
1,568.00
1,581.30
1,563.00
1,567.50
1,560.29
8,959,508
Nov 27, 2025
1,575.00
1,575.50
1,556.00
1,563.40
1,556.20
9,794,643
Nov 26, 2025
1,542.30
1,571.60
1,540.50
1,569.90
1,562.67
14,054,299
Nov 25, 2025
1,535.90
1,559.60
1,525.10
1,539.70
1,532.61
15,033,482
Nov 24, 2025
1,550.00
1,550.00
1,531.80
1,535.90
1,528.83
18,433,951
Nov 21, 2025
1,541.00
1,557.80
1,540.10
1,546.60
1,539.48
9,615,271
Nov 20, 2025
1,530.00
1,550.90
1,526.70
1,549.10
1,541.97
18,171,724
Nov 19, 2025
1,517.40
1,522.30
1,512.00
1,518.90
1,511.91
5,692,366
Nov 18, 2025
1,521.70
1,527.80
1,510.50
1,519.40
1,512.41
11,045,042
Nov 17, 2025
1,520.90
1,523.70
1,511.50
1,518.30
1,511.31
5,871,416
Nov 14, 2025
1,505.50
1,520.90
1,505.50
1,518.90
1,511.91
7,682,823
Nov 13, 2025
1,515.00
1,522.10
1,506.80
1,510.90
1,503.95
7,196,443
Nov 12, 2025
1,505.00
1,524.70
1,500.00
1,511.50
1,504.54
12,384,459
Nov 11, 2025
1,497.00
1,498.80
1,480.20
1,493.40
1,486.53
7,127,506
Nov 10, 2025
1,477.90
1,501.00
1,475.50
1,489.30
1,482.45
7,068,438
Nov 7, 2025
1,494.60
1,498.40
1,475.90
1,478.00
1,471.20
7,821,765
Nov 6, 2025
1,484.00
1,501.60
1,476.20
1,496.10
1,489.21
16,772,678
Nov 4, 2025
1,483.90
1,492.80
1,470.10
1,473.10
1,466.32
10,007,806
Nov 3, 2025
1,486.00
1,495.00
1,479.30
1,484.70
1,477.87
8,452,085
Oct 31, 2025
1,490.40
1,497.50
1,482.30
1,486.40
1,479.56
8,758,053
Oct 30, 2025
1,500.00
1,503.10
1,484.00
1,488.50
1,481.65
9,318,663
