NSE - Delayed Quote
INR
R R Kabel Limited (RRKABEL.NS)
1,948.70
-20.70
(-1.05%)
At close: 3:30:02 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 11, 2026
1,983.00
1,995.00
1,941.00
1,948.70
1,948.70
621,422
Nov 9, 2026
2,073.00
2,073.00
1,951.00
1,969.40
1,969.40
1,160,714
Nov 6, 2026
1,954.50
1,964.90
1,856.10
1,920.90
1,920.90
1,217,540
Nov 5, 2026
2,025.00
2,065.00
1,988.40
2,014.20
2,014.20
528,717
Nov 4, 2026
2,000.00
2,031.50
1,922.60
2,017.60
2,017.60
483,685
Nov 3, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
1,970.00
2,020.10
1,916.00
2,000.50
2,000.50
696,647
Nov 2, 2026
2,021.10
2,064.40
1,930.50
1,955.40
1,948.90
821,958
Oct 30, 2026
2,115.50
2,115.50
2,000.10
2,055.70
2,048.87
851,819
Oct 29, 2026
2,253.00
2,269.40
2,100.00
2,122.90
2,115.84
1,314,715
Oct 28, 2026
2,180.00
2,233.00
2,156.00
2,207.40
2,200.06
233,369
Oct 27, 2026
2,225.00
2,243.30
2,171.20
2,194.40
2,187.11
456,523
Oct 26, 2026
2,120.00
2,220.00
2,106.80
2,182.00
2,174.75
179,788
Oct 23, 2026
2,260.00
2,275.70
2,126.00
2,140.00
2,132.89
322,784
Oct 22, 2026
2,302.00
2,303.00
2,214.40
2,263.10
2,255.58
409,657
Oct 21, 2026
2,356.00
2,363.00
2,282.00
2,327.80
2,320.06
403,911
Oct 19, 2026
2,377.50
2,398.90
2,326.00
2,387.80
2,379.86
436,615
Oct 16, 2026
2,607.00
2,615.00
2,365.80
2,388.00
2,380.06
895,640
Oct 15, 2026
2,640.00
2,655.00
2,555.00
2,603.90
2,595.24
312,566
Oct 14, 2026
2,634.00
2,715.10
2,626.60
2,664.10
2,655.24
274,621
Oct 13, 2026
2,720.00
2,725.20
2,586.10
2,614.20
2,605.51
297,581
Oct 12, 2026
2,731.80
2,769.00
2,705.60
2,721.50
2,712.45
211,756
Oct 9, 2026
2,700.00
2,733.30
2,659.00
2,705.60
2,696.61
252,367
Oct 8, 2026
2,701.00
2,749.60
2,666.30
2,696.40
2,687.44
281,306
Oct 7, 2026
2,785.00
2,789.00
2,683.30
2,722.50
2,713.45
502,681
Oct 6, 2026
2,667.00
2,806.80
2,645.00
2,789.70
2,780.43
917,457
Oct 5, 2026
2,541.50
2,654.90
2,533.10
2,648.00
2,639.20
635,507
Oct 1, 2026
2,524.00
2,571.50
2,465.00
2,518.20
2,509.83
377,828
Sep 30, 2026
2,530.00
2,537.00
2,477.00
2,518.60
2,510.23
254,650
Sep 29, 2026
2,459.80
2,546.50
2,440.30
2,523.20
2,514.81
240,700
Sep 28, 2026
2,530.40
2,536.50
2,445.20
2,459.80
2,451.62
140,717
Sep 25, 2026
2,550.00
2,567.70
2,482.60
2,528.30
2,519.90
206,897
Sep 24, 2026
2,462.70
2,545.10
2,460.00
2,529.80
2,521.39
356,342
Sep 23, 2026
2,475.00
2,519.60
2,460.00
2,476.70
2,468.47
268,514
Sep 22, 2026
2,416.00
2,491.00
2,414.50
2,472.50
2,464.28
317,242
Sep 21, 2026
2,440.10
2,456.20
2,404.30
2,411.70
2,403.68
119,993
Sep 18, 2026
2,390.00
2,457.00
2,382.60
2,450.80
2,442.65
373,286
Sep 17, 2026
2,399.00
2,441.30
2,378.10
2,390.50
2,382.55
290,367
Sep 16, 2026
2,398.90
2,454.00
2,340.20
2,397.40
2,389.43
456,841
Sep 15, 2026
2,424.80
2,427.90
2,370.10
2,381.30
2,373.38
208,267
Sep 11, 2026
2,425.00
2,438.90
2,368.60
2,424.40
2,416.34
331,584
Sep 10, 2026
2,428.90
2,478.00
2,415.10
2,437.00
2,428.90
571,293
Sep 9, 2026
2,450.00
2,465.40
2,411.00
2,419.80
2,411.76
386,308
Sep 8, 2026
2,388.10
2,468.00
2,388.10
2,448.50
2,440.36
665,066
Sep 7, 2026
2,430.80
2,484.00
2,353.70
2,387.10
2,379.17
1,299,097
Sep 4, 2026
2,550.00
2,609.00
2,374.40
2,454.10
2,445.94
2,596,720
Sep 3, 2026
2,650.00
2,685.90
2,594.00
2,617.70
2,609.00
686,037
Sep 2, 2026
2,869.50
2,869.50
2,618.00
2,630.40
2,621.66
1,150,212
Sep 1, 2026
2,942.60
2,980.00
2,834.00
2,869.80
2,860.26
520,093
Aug 31, 2026
2,900.00
2,958.00
2,870.50
2,928.40
2,918.67
644,107
Aug 28, 2026
2,843.30
2,925.00
2,840.00
2,905.20
2,895.54
629,274
Aug 27, 2026
2,819.00
2,918.80
2,790.00
2,830.10
2,820.69
773,963
Aug 26, 2026
2,807.00
2,845.80
2,800.10
2,810.60
2,801.26
216,552
Aug 25, 2026
2,870.40
2,895.20
2,786.80
2,801.20
2,791.89
321,353
Aug 24, 2026
2,920.90
2,983.80
2,862.00
2,869.90
2,860.36
328,196
Aug 21, 2026
2,890.00
2,931.40
2,850.00
2,919.30
2,909.60
270,390
Aug 20, 2026
2,911.80
2,920.00
2,860.00
2,894.20
2,884.58
248,912
Aug 19, 2026
2,790.00
2,920.90
2,777.50
2,898.80
2,889.16
631,666
Aug 18, 2026
2,748.60
2,870.00
2,740.50
2,784.90
2,775.64
698,009
Aug 17, 2026
2,779.10
2,793.60
2,708.30
2,748.60
2,739.46
320,939
Aug 14, 2026
2,830.00
2,845.00
2,765.40
2,785.60
2,776.34
202,673
Aug 13, 2026
2,789.00
2,848.00
2,780.50
2,834.20
2,824.78
174,813
Aug 12, 2026
2,835.00
2,844.90
2,775.00
2,789.60
2,780.33
234,123
Aug 11, 2026
2,763.00
2,845.00
2,738.00
2,812.80
2,803.45
311,904
Aug 10, 2026
2,760.00
2,795.00
2,727.00
2,756.90
2,747.74
216,591
Aug 7, 2026
2,760.00
2,794.00
2,736.60
2,759.50
2,750.33
287,031
Aug 6, 2026
2,793.00
2,810.50
2,744.60
2,764.40
2,755.21
427,544
Aug 5, 2026
2,654.30
2,815.00
2,648.50
2,793.00
2,783.72
1,214,785
Aug 4, 2026
2,639.50
2,662.40
2,598.70
2,641.10
2,632.32
499,327
Aug 3, 2026
2,634.00
2,656.00
2,605.10
2,631.90
2,623.15
287,192
Jul 31, 2026
2,600.00
2,660.60
2,593.00
2,602.80
2,594.15
527,247
Jul 30, 2026
2,558.90
2,622.00
2,541.10
2,562.20
2,553.68
522,489
Jul 29, 2026
2,599.90
2,622.00
2,535.00
2,558.90
2,550.39
778,732
Jul 28, 2026
2,750.00
2,775.00
2,516.50
2,576.90
2,568.33
3,862,524
Jul 27, 2026
2,529.00
2,584.00
2,453.00
2,525.30
2,516.91
1,757,341
Jul 24, 2026
2,379.90
2,506.00
2,330.20
2,493.60
2,485.31
943,722
Jul 23, 2026
2,442.00
2,467.80
2,360.00
2,378.30
2,370.39
339,428
Jul 22, 2026
2,399.90
2,462.00
2,376.00
2,432.40
2,424.31
1,392,986
Jul 21, 2026
2,330.10
2,355.10
2,292.90
2,345.40
2,337.60
399,504
Jul 20, 2026
2,295.90
2,342.00
2,246.30
2,332.90
2,325.15
253,035
Jul 17, 2026
2,415.00
2,415.00
2,271.30
2,293.30
2,285.68
408,370
Jul 16, 2026
2,305.00
2,415.00
2,305.00
2,403.90
2,395.91
658,847
Jul 15, 2026
2,355.90
2,382.80
2,284.00
2,291.30
2,283.68
393,579
Jul 14, 2026
2,378.00
2,382.70
2,318.00
2,345.30
2,337.50
419,751
Jul 13, 2026
2,193.60
2,390.10
2,175.00
2,374.80
2,366.91
819,246
Jul 10, 2026
2,240.00
2,244.00
2,213.00
2,225.70
2,218.30
197,961
Jul 9, 2026
2,180.00
2,258.00
2,180.00
2,206.70
2,199.36
433,746
Jul 8, 2026
2,190.00
2,255.00
2,164.00
2,188.50
2,181.23
348,461
Jul 7, 2026
2,285.00
2,309.60
2,181.00
2,190.50
2,183.22
362,480
Jul 6, 2026
2,346.70
2,359.80
2,280.00
2,295.20
2,287.57
358,857
Jul 3, 2026
2,417.00
2,430.00
2,330.00
2,343.30
2,335.51
391,383
Jul 2, 2026
2,391.10
2,409.30
2,334.60
2,393.50
2,385.54
352,986
Jul 1, 2026
2,420.00
2,434.00
2,370.00
2,381.70
2,373.78
341,269
Jun 30, 2026
2,515.00
2,519.00
2,320.00
2,395.20
2,387.24
2,285,178
Jun 29, 2026
2,500.00
2,549.00
2,451.60
2,502.30
2,493.98
584,377
Jun 25, 2026
2,455.00
2,518.90
2,400.10
2,488.30
2,480.03
953,580
Jun 24, 2026
2,359.10
2,450.00
2,352.30
2,438.00
2,429.90
632,548
Jun 23, 2026
2,369.00
2,427.50
2,352.00
2,368.20
2,360.33
733,775
Jun 22, 2026
2,332.80
2,374.00
2,324.10
2,353.30
2,345.48
686,792
Jun 19, 2026
2,273.80
2,329.00
2,261.10
2,321.10
2,313.38
732,638
Jun 18, 2026
2,236.00
2,365.00
2,230.00
2,296.20
2,288.57
1,681,174
Jun 17, 2026
2,204.40
2,283.50
2,195.00
2,209.80
2,202.45
753,169
Jun 16, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
2,210.00
2,277.70
2,178.00
2,201.10
2,193.78
1,037,972
Jun 15, 2026
2,209.00
2,228.40
2,177.00
2,187.40
2,174.65
287,659
Jun 12, 2026
2,155.00
2,216.70
2,142.10
2,168.20
2,155.56
467,495
Jun 11, 2026
2,168.00
2,171.90
2,063.90
2,128.10
2,115.69
591,539
Jun 10, 2026
2,177.00
2,207.40
2,125.10
2,167.50
2,154.86
391,527
Jun 9, 2026
2,149.80
2,208.00
2,129.90
2,177.00
2,164.31
368,490
Jun 8, 2026
2,179.00
2,216.40
2,116.00
2,154.60
2,142.04
378,782
Jun 5, 2026
2,234.00
2,239.80
2,182.10
2,223.40
2,210.44
564,015
Jun 4, 2026
2,166.00
2,239.60
2,116.10
2,223.00
2,210.04
1,089,810
Jun 3, 2026
2,025.00
2,169.00
2,020.10
2,155.90
2,143.33
1,528,524
Jun 2, 2026
2,025.00
2,039.00
1,964.30
2,023.80
2,012.00
412,951
Jun 1, 2026
2,095.00
2,130.00
2,015.00
2,027.90
2,016.08
911,596
May 29, 2026
1,968.00
2,117.00
1,961.40
2,056.30
2,044.31
1,682,862
May 27, 2026
1,988.00
2,036.00
1,929.90
1,951.00
1,939.63
854,759
May 26, 2026
2,005.00
2,024.00
1,971.00
1,977.40
1,965.87
676,749
May 25, 2026
1,979.00
2,007.90
1,955.10
1,989.10
1,977.50
730,185
May 22, 2026
1,950.60
1,958.90
1,912.10
1,947.60
1,936.24
207,646
May 21, 2026
1,987.00
2,008.00
1,926.00
1,945.20
1,933.86
698,573
May 20, 2026
1,914.00
1,974.80
1,900.00
1,962.40
1,950.96
477,800
May 19, 2026
1,956.10
1,966.00
1,902.90
1,918.90
1,907.71
206,876
May 18, 2026
1,919.30
1,977.00
1,898.10
1,947.90
1,936.54
540,298
May 15, 2026
2,045.00
2,048.30
1,941.30
1,953.80
1,942.41
511,797
May 14, 2026
1,984.90
2,049.00
1,919.00
2,037.30
2,025.42
1,279,108
May 13, 2026
1,940.00
1,982.80
1,923.50
1,957.30
1,945.89
481,539
May 12, 2026
1,928.00
1,996.90
1,915.00
1,938.80
1,927.50
995,583
May 11, 2026
1,942.30
1,980.40
1,885.70
1,922.00
1,910.79
519,865
May 8, 2026
1,933.90
1,984.00
1,907.00
1,942.40
1,931.08
681,938
May 7, 2026
1,812.10
1,960.00
1,806.30
1,927.00
1,915.77
1,321,100
May 6, 2026
1,800.00
1,805.00
1,768.00
1,797.20
1,786.72
339,818
May 5, 2026
1,770.00
1,835.00
1,752.10
1,785.40
1,774.99
1,269,929
May 4, 2026
1,610.00
1,799.00
1,602.30
1,775.20
1,764.85
5,778,040
Apr 30, 2026
1,618.10
1,648.00
1,525.00
1,571.00
1,561.84
1,259,192
Apr 29, 2026
1,616.20
1,647.80
1,592.00
1,626.60
1,617.12
1,064,165
Apr 28, 2026
1,514.90
1,620.00
1,504.60
1,609.00
1,599.62
1,843,005
Apr 27, 2026
1,460.00
1,515.90
1,451.80
1,508.50
1,499.71
276,399
Apr 24, 2026
1,423.00
1,447.90
1,400.00
1,442.40
1,433.99
243,234
Apr 23, 2026
1,431.00
1,446.70
1,407.50
1,432.00
1,423.65
495,322
Apr 22, 2026
1,458.80
1,487.70
1,445.60
1,463.30
1,454.77
263,074
Apr 21, 2026
1,475.70
1,489.00
1,453.20
1,457.60
1,449.10
254,219
Apr 20, 2026
1,476.00
1,514.00
1,460.90
1,469.20
1,460.63
362,825
Apr 17, 2026
1,455.00
1,520.00
1,454.90
1,475.60
1,467.00
513,942
Apr 16, 2026
1,402.00
1,464.40
1,382.50
1,455.00
1,446.52
439,393
Apr 15, 2026
1,390.00
1,407.00
1,378.10
1,392.00
1,383.88
296,075
Apr 13, 2026
1,371.10
1,395.70
1,346.50
1,369.80
1,361.81
178,690
Apr 10, 2026
1,405.00
1,425.30
1,390.00
1,396.60
1,388.46
132,190
Apr 9, 2026
1,399.80
1,425.00
1,371.90
1,386.20
1,378.12
144,108
Apr 8, 2026
1,359.90
1,408.90
1,330.10
1,399.80
1,391.64
272,067
Apr 7, 2026
1,331.80
1,335.00
1,312.40
1,321.80
1,314.09
62,104
Apr 6, 2026
1,339.90
1,341.10
1,300.10
1,331.80
1,324.04
83,805
Apr 2, 2026
1,320.20
1,335.80
1,281.30
1,333.60
1,325.82
73,602
Apr 1, 2026
1,340.00
1,348.90
1,312.80
1,333.30
1,325.53
86,164
Mar 30, 2026
1,300.00
1,325.00
1,283.60
1,293.40
1,285.86
101,529
Mar 27, 2026
1,342.70
1,347.90
1,306.00
1,314.60
1,306.94
116,097
Mar 25, 2026
1,370.00
1,386.80
1,343.00
1,346.70
1,338.85
141,754
Mar 24, 2026
1,364.20
1,364.20
1,311.60
1,350.40
1,342.53
107,529
Mar 23, 2026
1,379.80
1,380.00
1,311.10
1,316.10
1,308.43
132,378
Mar 20, 2026
1,405.00
1,414.80
1,373.30
1,391.40
1,383.29
143,841
Mar 19, 2026
1,425.00
1,426.20
1,390.60
1,396.00
1,387.86
74,165
Mar 18, 2026
1,399.00
1,446.90
1,388.50
1,438.20
1,429.81
117,569
Mar 17, 2026
1,371.00
1,397.40
1,365.70
1,393.10
1,384.98
137,175
Mar 16, 2026
1,339.10
1,377.70
1,315.00
1,369.70
1,361.71
212,320
Mar 13, 2026
1,420.00
1,423.80
1,336.30
1,343.10
1,335.27
186,142
Mar 12, 2026
1,412.10
1,446.30
1,385.80
1,433.80
1,425.44
131,183
Mar 11, 2026
1,461.00
1,472.50
1,414.70
1,424.60
1,416.29
375,744
Mar 10, 2026
1,519.00
1,534.00
1,446.90
1,455.60
1,447.11
263,991
Mar 9, 2026
1,500.00
1,510.00
1,470.00
1,491.60
1,482.90
418,294
Mar 6, 2026
1,499.00
1,554.00
1,491.30
1,528.50
1,519.59
303,981
Mar 5, 2026
1,492.00
1,509.10
1,431.10
1,500.30
1,491.55
330,981
Mar 4, 2026
1,510.00
1,529.70
1,466.00
1,487.80
1,479.13
263,078
Mar 2, 2026
1,525.00
1,573.10
1,510.00
1,531.80
1,522.87
343,736
Feb 27, 2026
1,539.00
1,578.20
1,520.80
1,562.60
1,553.49
1,280,544
Feb 26, 2026
1,515.50
1,555.00
1,500.00
1,519.20
1,510.34
351,133
Feb 25, 2026
1,519.00
1,540.00
1,493.10
1,508.20
1,499.41
319,627
Feb 24, 2026
1,443.20
1,513.30
1,443.20
1,502.00
1,493.24
810,875
Feb 23, 2026
1,449.00
1,475.00
1,430.00
1,450.70
1,442.24
190,802
Feb 20, 2026
1,416.00
1,455.00
1,406.70
1,442.80
1,434.39
104,141
Feb 19, 2026
1,420.00
1,459.00
1,405.00
1,425.40
1,417.09
205,237
Feb 18, 2026
1,422.10
1,448.70
1,410.90
1,418.90
1,410.63
126,517
Feb 17, 2026
1,400.30
1,428.00
1,396.10
1,422.10
1,413.81
39,686
Feb 16, 2026
1,409.00
1,421.40
1,400.00
1,407.50
1,399.29
41,574
Feb 13, 2026
1,420.00
1,425.60
1,393.50
1,403.90
1,395.71
67,487
Feb 12, 2026
1,436.90
1,442.70
1,420.20
1,428.20
1,419.87
66,498
Feb 11, 2026
1,425.90
1,462.20
1,412.90
1,436.20
1,427.83
195,442
Feb 10, 2026
1,475.00
1,488.00
1,412.10
1,416.00
1,407.74
210,524
Feb 9, 2026
1,465.00
1,499.00
1,454.90
1,468.30
1,459.74
153,349
Feb 6, 2026
1,468.10
1,468.10
1,449.70
1,463.80
1,455.27
67,268
Feb 5, 2026
1,457.60
1,493.00
1,453.70
1,474.10
1,465.51
231,997
Feb 4, 2026
1,422.10
1,498.00
1,419.00
1,457.60
1,449.10
402,632
Feb 3, 2026
1,430.00
1,470.00
1,401.40
1,424.10
1,415.80
313,920
Feb 2, 2026
1,380.00
1,430.00
1,314.60
1,355.50
1,347.60
266,253
Jan 30, 2026
1,316.00
1,382.00
1,290.70
1,373.70
1,365.69
178,063
Jan 29, 2026
1,354.00
1,356.60
1,310.60
1,317.10
1,309.42
128,575
Jan 28, 2026
1,374.50
1,378.30
1,332.70
1,348.00
1,340.14
155,495
Jan 27, 2026
1,333.80
1,368.70
1,303.50
1,330.60
1,322.84
196,143
Jan 23, 2026
1,420.00
1,424.00
1,340.30
1,351.60
1,343.72
114,569
Jan 22, 2026
1,412.00
1,445.20
1,411.40
1,424.70
1,416.39
65,136
Jan 21, 2026
1,391.00
1,429.00
1,373.40
1,413.60
1,405.36
171,236
Jan 20, 2026
1,430.00
1,437.50
1,397.40
1,411.80
1,403.57
286,687
Jan 19, 2026
1,468.40
1,468.40
1,413.10
1,444.70
1,436.28
148,115
Jan 16, 2026
1,487.60
1,507.00
1,463.30
1,475.50
1,466.90
69,940
Jan 15, 2026
1,500.10
1,500.10
1,500.10
1,500.10
1,491.35
-
Jan 14, 2026
1,494.70
1,505.90
1,483.40
1,500.10
1,491.35
62,224
Jan 13, 2026
1,493.30
1,532.90
1,489.10
1,502.40
1,493.64
199,654
Jan 12, 2026
1,509.50
1,515.60
1,457.10
1,488.20
1,479.52
170,305
Jan 9, 2026
1,503.00
1,533.50
1,501.30
1,509.30
1,500.50
110,712
Jan 8, 2026
1,533.00
1,560.00
1,506.00
1,519.80
1,510.94
220,702
Jan 7, 2026
1,535.10
1,558.00
1,525.50
1,538.10
1,529.13
124,884
Jan 6, 2026
1,537.80
1,559.70
1,528.20
1,541.20
1,532.21
144,419
Jan 5, 2026
1,510.50
1,545.60
1,507.60
1,536.70
1,527.74
376,929
Jan 2, 2026
1,480.00
1,521.00
1,479.50
1,510.50
1,501.69
301,874
Jan 1, 2026
1,460.00
1,473.00
1,441.90
1,469.30
1,460.73
125,259
Dec 31, 2025
1,450.00
1,460.00
1,429.80
1,452.70
1,444.23
104,260
Dec 30, 2025
1,438.50
1,475.00
1,430.00
1,433.20
1,424.84
222,846
Dec 29, 2025
1,473.20
1,479.30
1,433.00
1,438.50
1,430.11
158,319
Dec 26, 2025
1,506.00
1,516.00
1,468.50
1,473.70
1,465.11
179,701
Dec 24, 2025
1,536.00
1,560.00
1,490.00
1,499.20
1,490.46
213,229
Dec 23, 2025
1,540.30
1,543.50
1,514.10
1,526.40
1,517.50
221,921
Dec 22, 2025
1,500.40
1,562.60
1,499.00
1,532.70
1,523.76
656,496
Dec 19, 2025
1,446.00
1,510.00
1,429.20
1,487.00
1,478.33
755,803
Dec 18, 2025
1,429.70
1,435.00
1,400.80
1,430.20
1,421.86
73,753
Dec 17, 2025
1,436.00
1,438.30
1,414.00
1,429.50
1,421.17
87,727
Dec 16, 2025
1,463.00
1,463.00
1,435.00
1,440.00
1,431.60
93,879
Dec 15, 2025
1,425.00
1,464.90
1,419.90
1,456.60
1,448.11
237,379
Dec 12, 2025
1,418.70
1,453.50
1,408.80
1,424.00
1,415.70
258,982
Dec 11, 2025
1,419.00
1,419.00
1,399.40
1,409.00
1,400.79
66,200
Dec 10, 2025
1,389.90
1,430.00
1,381.80
1,413.20
1,404.96
332,827
Dec 9, 2025
1,350.30
1,397.80
1,341.00
1,384.90
1,376.83
160,950
Dec 8, 2025
1,365.00
1,374.80
1,351.00
1,360.30
1,352.37
89,987
Dec 5, 2025
1,401.80
1,414.00
1,347.00
1,368.20
1,360.22
150,636
Dec 4, 2025
1,394.60
1,400.00
1,385.90
1,395.10
1,386.97
79,157
Dec 3, 2025
1,402.50
1,431.60
1,386.00
1,391.90
1,383.78
203,777
Dec 2, 2025
1,401.00
1,410.50
1,385.00
1,401.50
1,393.33
69,226
Dec 1, 2025
1,414.50
1,414.50
1,382.00
1,401.10
1,392.93
71,016
Nov 28, 2025
1,386.20
1,441.60
1,384.00
1,403.30
1,395.12
485,634
Nov 27, 2025
1,400.60
1,406.50
1,377.00
1,386.20
1,378.12
71,091
Nov 26, 2025
1,353.00
1,428.00
1,352.80
1,389.50
1,381.40
500,194
Nov 25, 2025
1,335.30
1,368.70
1,335.00
1,362.20
1,354.26
77,585
Nov 24, 2025
1,349.00
1,353.50
1,315.80
1,347.60
1,339.74
150,289
Nov 21, 2025
1,365.10
1,382.00
1,340.00
1,350.60
1,342.73
132,741
Nov 20, 2025
1,374.50
1,386.30
1,348.00
1,368.00
1,360.02
104,189
Nov 19, 2025
1,353.30
1,364.30
1,331.30
1,360.80
1,352.87
105,390
Nov 18, 2025
1,385.00
1,385.00
1,345.00
1,348.20
1,340.34
105,253
Nov 17, 2025
1,385.40
1,399.90
1,376.70
1,384.00
1,375.93
66,553
Nov 14, 2025
1,371.60
1,400.00
1,365.00
1,373.20
1,365.19
92,682
Nov 13, 2025
1,400.00
1,409.60
1,365.00
1,371.40
1,363.40
126,983
Nov 12, 2025
1,363.30
1,405.00
1,360.20
1,400.60
1,392.43
290,454
Nov 11, 2025
1,357.60
1,360.00
1,342.40
1,356.50
1,348.59
95,146
