NSE - Delayed Quote
INR
Simbhaoli Sugars Limited (SIMBHALS.NS)
6.48
0.00
(0.00%)
At close: October 30 at 12:27:22 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
|
6.48 | 6.48 | 6.36 | 6.48 | 6.48 | 15,536 |
|
Oct 29, 2026
|
6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6,400 |
|
Oct 28, 2026
|
6.60 | 6.80 | 6.60 | 6.61 | 6.61 | 6,166 |
|
Oct 27, 2026
|
6.86 | 6.86 | 6.73 | 6.73 | 6.73 | 5,573 |
|
Oct 26, 2026
|
6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 540 |
|
Oct 23, 2026
|
7.27 | 7.27 | 6.99 | 6.99 | 6.99 | 2,591 |
|
Oct 22, 2026
|
7.27 | 7.27 | 7.13 | 7.13 | 7.13 | 1,466 |
|
Oct 21, 2026
|
7.41 | 7.41 | 7.27 | 7.27 | 7.27 | 67 |
|
Oct 19, 2026
|
7.50 | 7.50 | 7.41 | 7.41 | 7.41 | 531 |
|
Oct 16, 2026
|
7.71 | 7.75 | 7.50 | 7.56 | 7.56 | 8,458 |
|
Oct 15, 2026
|
7.56 | 7.70 | 7.45 | 7.65 | 7.65 | 12,973 |
|
Oct 14, 2026
|
7.56 | 7.86 | 7.56 | 7.56 | 7.56 | 31,516 |
|
Oct 13, 2026
|
7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1,527 |
|
Oct 12, 2026
|
7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 755 |
|
Oct 9, 2026
|
8.55 | 8.55 | 7.75 | 8.02 | 8.02 | 74,465 |
|
Oct 8, 2026
|
8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8,946 |
|
Oct 7, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8,939 |
|
Oct 6, 2026
|
7.25 | 7.40 | 7.11 | 7.40 | 7.40 | 30,697 |
|
Oct 5, 2026
|
7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4,750 |
|
Oct 1, 2026
|
6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 5,019 |
|
Sep 30, 2026
|
6.19 | 6.43 | 6.19 | 6.40 | 6.40 | 14,489 |
|
Sep 29, 2026
|
6.43 | 6.43 | 6.31 | 6.31 | 6.31 | 14,392 |
|
Sep 28, 2026
|
6.31 | 6.43 | 6.20 | 6.43 | 6.43 | 28,322 |
|
Sep 25, 2026
|
6.19 | 6.31 | 6.10 | 6.31 | 6.31 | 13,170 |
|
Sep 24, 2026
|
6.29 | 6.29 | 6.19 | 6.19 | 6.19 | 7,319 |
|
Sep 23, 2026
|
6.52 | 6.52 | 6.31 | 6.31 | 6.31 | 12,824 |
|
Sep 22, 2026
|
6.54 | 6.67 | 6.41 | 6.41 | 6.41 | 9,236 |
|
Sep 21, 2026
|
6.73 | 6.73 | 6.54 | 6.54 | 6.54 | 3,401 |
|
Sep 18, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4,036 |
|
Sep 17, 2026
|
6.99 | 6.99 | 6.80 | 6.80 | 6.80 | 2,446 |
|
Sep 16, 2026
|
6.99 | 6.99 | 6.90 | 6.93 | 6.93 | 5,980 |
|
Sep 15, 2026
|
7.07 | 7.07 | 6.93 | 6.93 | 6.93 | 3,399 |
|
Sep 11, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3,762 |
|
Sep 10, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 3,249 |
|
Sep 9, 2026
|
7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 4,635 |
|
Sep 8, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,104 |
|
Sep 7, 2026
|
7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 5,269 |
|
Sep 4, 2026
|
7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,573 |
|
Sep 3, 2026
|
7.96 | 7.96 | 7.95 | 7.95 | 7.95 | 2,215 |
|
Sep 2, 2026
|
8.25 | 8.25 | 8.11 | 8.11 | 8.11 | 11,462 |
|
Sep 1, 2026
|
8.58 | 8.58 | 8.27 | 8.27 | 8.27 | 7,255 |
|
Aug 31, 2026
|
8.56 | 8.60 | 8.43 | 8.43 | 8.43 | 49,256 |
|
Aug 28, 2026
|
8.94 | 8.94 | 8.60 | 8.60 | 8.60 | 18,372 |
|
Aug 27, 2026
|
8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 27,188 |
|
Aug 26, 2026
|
9.30 | 9.30 | 8.94 | 8.94 | 8.94 | 50,215 |
|
Aug 25, 2026
|
9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 17,754 |
|
Aug 24, 2026
|
8.60 | 8.69 | 8.60 | 8.69 | 8.69 | 31,804 |
|
Aug 21, 2026
|
8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 32,719 |
|
Aug 20, 2026
|
7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 12,853 |
|
Aug 19, 2026
|
7.25 | 7.52 | 7.20 | 7.52 | 7.52 | 37,376 |
|
Aug 18, 2026
|
7.05 | 7.17 | 6.85 | 7.17 | 7.17 | 59,892 |
|
Aug 17, 2026
|
6.94 | 6.94 | 6.76 | 6.83 | 6.83 | 4,149 |
|
Aug 14, 2026
|
6.99 | 6.99 | 6.80 | 6.94 | 6.94 | 5,509 |
|
Aug 13, 2026
|
7.03 | 7.10 | 6.75 | 7.00 | 7.00 | 53,222 |
|
Aug 12, 2026
|
7.18 | 7.25 | 6.85 | 7.04 | 7.04 | 26,661 |
|
Aug 11, 2026
|
7.23 | 7.23 | 6.82 | 6.91 | 6.91 | 5,618 |
|
Aug 10, 2026
|
6.93 | 7.20 | 6.77 | 7.09 | 7.09 | 22,500 |
|
Aug 7, 2026
|
6.75 | 7.17 | 6.75 | 7.07 | 7.07 | 8,693 |
|
Aug 6, 2026
|
6.97 | 7.05 | 6.80 | 7.00 | 7.00 | 19,722 |
|
Aug 5, 2026
|
7.22 | 7.22 | 6.80 | 7.00 | 7.00 | 15,046 |
|
Aug 4, 2026
|
7.00 | 7.23 | 6.73 | 7.09 | 7.09 | 21,086 |
|
Aug 3, 2026
|
6.85 | 6.99 | 6.62 | 6.96 | 6.96 | 19,171 |
|
Jul 31, 2026
|
6.58 | 6.85 | 6.53 | 6.67 | 6.67 | 13,647 |
|
Jul 30, 2026
|
6.80 | 6.87 | 6.50 | 6.70 | 6.70 | 3,691 |
|
Jul 29, 2026
|
6.71 | 6.79 | 6.47 | 6.71 | 6.71 | 8,470 |
|
Jul 28, 2026
|
6.73 | 6.79 | 6.60 | 6.61 | 6.61 | 7,410 |
|
Jul 27, 2026
|
7.05 | 7.14 | 6.71 | 6.85 | 6.85 | 17,464 |
|
Jul 24, 2026
|
7.00 | 7.00 | 6.65 | 6.90 | 6.90 | 1,371 |
|
Jul 23, 2026
|
7.13 | 7.31 | 6.75 | 6.75 | 6.75 | 14,406 |
|
Jul 22, 2026
|
6.70 | 7.00 | 6.70 | 6.98 | 6.98 | 17,480 |
|
Jul 21, 2026
|
6.89 | 6.95 | 6.70 | 6.70 | 6.70 | 9,077 |
|
Jul 20, 2026
|
7.18 | 7.18 | 6.60 | 6.89 | 6.89 | 11,849 |
|
Jul 17, 2026
|
6.66 | 7.08 | 6.66 | 6.87 | 6.87 | 11,675 |
|
Jul 16, 2026
|
7.20 | 7.24 | 6.56 | 6.96 | 6.96 | 19,838 |
|
Jul 15, 2026
|
7.25 | 7.25 | 6.86 | 6.90 | 6.90 | 9,931 |
|
Jul 14, 2026
|
7.20 | 7.20 | 6.95 | 6.99 | 6.99 | 4,557 |
|
Jul 13, 2026
|
7.00 | 7.20 | 6.83 | 7.17 | 7.17 | 5,753 |
|
Jul 10, 2026
|
7.05 | 7.20 | 6.62 | 7.09 | 7.09 | 16,833 |
|
Jul 9, 2026
|
6.86 | 6.94 | 6.58 | 6.86 | 6.86 | 5,422 |
|
Jul 8, 2026
|
6.88 | 6.88 | 6.59 | 6.70 | 6.70 | 3,701 |
|
Jul 7, 2026
|
6.90 | 6.99 | 6.58 | 6.79 | 6.79 | 6,052 |
|
Jul 6, 2026
|
6.75 | 7.15 | 6.74 | 6.85 | 6.85 | 24,729 |
|
Jul 3, 2026
|
6.70 | 6.94 | 6.70 | 6.92 | 6.92 | 6,754 |
|
Jul 2, 2026
|
6.85 | 7.00 | 6.75 | 6.76 | 6.76 | 5,470 |
|
Jul 1, 2026
|
6.85 | 6.95 | 6.66 | 6.94 | 6.94 | 2,812 |
|
Jun 30, 2026
|
6.82 | 6.88 | 6.58 | 6.83 | 6.83 | 4,307 |
|
Jun 29, 2026
|
6.78 | 6.86 | 6.55 | 6.69 | 6.69 | 8,738 |
|
Jun 25, 2026
|
6.81 | 6.90 | 6.71 | 6.78 | 6.78 | 1,913 |
|
Jun 24, 2026
|
6.80 | 6.98 | 6.56 | 6.90 | 6.90 | 6,144 |
|
Jun 23, 2026
|
7.06 | 7.06 | 6.80 | 6.87 | 6.87 | 12,519 |
|
Jun 22, 2026
|
7.00 | 7.18 | 6.86 | 7.06 | 7.06 | 25,206 |
|
Jun 19, 2026
|
6.95 | 6.95 | 6.73 | 6.84 | 6.84 | 8,895 |
|
Jun 18, 2026
|
6.61 | 7.00 | 6.61 | 6.90 | 6.90 | 29,898 |
|
Jun 17, 2026
|
6.80 | 6.90 | 6.70 | 6.88 | 6.88 | 28,568 |
|
Jun 16, 2026
|
7.08 | 7.19 | 6.75 | 6.85 | 6.85 | 40,117 |
|
Jun 15, 2026
|
6.85 | 7.20 | 6.61 | 7.01 | 7.01 | 23,108 |
|
Jun 12, 2026
|
6.88 | 6.98 | 6.74 | 6.89 | 6.89 | 3,751 |
|
Jun 11, 2026
|
6.99 | 7.09 | 6.70 | 6.91 | 6.91 | 6,425 |
|
Jun 10, 2026
|
7.35 | 7.35 | 6.70 | 6.89 | 6.89 | 40,121 |
|
Jun 9, 2026
|
7.17 | 7.37 | 6.85 | 7.03 | 7.03 | 24,065 |
|
Jun 8, 2026
|
7.03 | 7.03 | 6.67 | 7.03 | 7.03 | 30,247 |
|
Jun 5, 2026
|
6.51 | 7.09 | 6.51 | 6.70 | 6.70 | 52,224 |
|
Jun 4, 2026
|
6.85 | 7.18 | 6.85 | 6.85 | 6.85 | 51,627 |
|
Jun 3, 2026
|
7.21 | 7.58 | 7.21 | 7.21 | 7.21 | 18,695 |
|
Jun 2, 2026
|
7.60 | 7.60 | 7.58 | 7.58 | 7.58 | 3,217 |
|
Jun 1, 2026
|
7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 15,161 |
|
May 29, 2026
|
8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
|
May 27, 2026
|
8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
|
May 26, 2026
|
8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
|
May 25, 2026
|
8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1,557 |
|
May 22, 2026
|
8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
|
May 21, 2026
|
8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
|
May 20, 2026
|
8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
|
May 19, 2026
|
8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
|
May 18, 2026
|
8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 25 |
|
May 15, 2026
|
9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
|
May 14, 2026
|
9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
|
May 13, 2026
|
9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
|
May 12, 2026
|
9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
|
May 11, 2026
|
9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 111 |
|
May 8, 2026
|
9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
|
May 7, 2026
|
9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
|
May 6, 2026
|
9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
|
May 5, 2026
|
9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
|
May 4, 2026
|
9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 901 |
|
Apr 30, 2026
|
10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
|
Apr 29, 2026
|
10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
|
Apr 28, 2026
|
10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
|
Apr 27, 2026
|
10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
|
Apr 24, 2026
|
10.34 | 10.62 | 9.70 | 10.27 | 10.27 | 28,076 |
|
Apr 23, 2026
|
10.16 | 10.19 | 9.95 | 10.19 | 10.19 | 46,460 |
|
Apr 22, 2026
|
9.08 | 9.72 | 9.08 | 9.71 | 9.71 | 20,251 |
|
Apr 21, 2026
|
9.49 | 9.49 | 9.26 | 9.26 | 9.26 | 14,694 |
|
Apr 20, 2026
|
9.36 | 9.37 | 9.00 | 9.12 | 9.12 | 31,288 |
|
Apr 17, 2026
|
9.00 | 9.15 | 8.90 | 8.93 | 8.93 | 13,651 |
|
Apr 16, 2026
|
8.89 | 9.15 | 8.35 | 8.90 | 8.90 | 25,988 |
|
Apr 15, 2026
|
8.42 | 8.75 | 8.42 | 8.74 | 8.74 | 9,668 |
|
Apr 13, 2026
|
8.51 | 8.75 | 8.28 | 8.59 | 8.59 | 9,615 |
|
Apr 10, 2026
|
8.75 | 8.82 | 8.25 | 8.70 | 8.70 | 7,800 |
|
Apr 9, 2026
|
8.40 | 8.43 | 8.30 | 8.43 | 8.43 | 12,179 |
|
Apr 8, 2026
|
8.26 | 8.26 | 7.61 | 8.03 | 8.03 | 19,398 |
|
Apr 7, 2026
|
7.90 | 7.95 | 7.52 | 7.87 | 7.87 | 3,538 |
|
Apr 6, 2026
|
7.49 | 7.58 | 7.20 | 7.58 | 7.58 | 15,670 |
|
Apr 2, 2026
|
7.10 | 7.41 | 7.10 | 7.22 | 7.22 | 10,455 |
|
Apr 1, 2026
|
7.09 | 7.09 | 6.90 | 7.09 | 7.09 | 2,855 |
|
Mar 30, 2026
|
7.10 | 7.20 | 6.53 | 6.76 | 6.76 | 38,852 |
|
Mar 27, 2026
|
7.10 | 7.35 | 6.87 | 6.87 | 6.87 | 98,268 |
|
Mar 25, 2026
|
7.25 | 7.38 | 7.12 | 7.23 | 7.23 | 22,989 |
|
Mar 24, 2026
|
7.40 | 7.40 | 7.00 | 7.04 | 7.04 | 8,370 |
|
Mar 23, 2026
|
7.61 | 7.61 | 7.11 | 7.24 | 7.24 | 5,405 |
|
Mar 20, 2026
|
7.25 | 7.60 | 7.20 | 7.40 | 7.40 | 26,533 |
|
Mar 19, 2026
|
7.15 | 7.48 | 6.91 | 7.25 | 7.25 | 10,965 |
|
Mar 18, 2026
|
7.25 | 7.52 | 7.15 | 7.22 | 7.22 | 88,761 |
|
Mar 17, 2026
|
7.55 | 7.56 | 7.19 | 7.23 | 7.23 | 58,061 |
|
Mar 16, 2026
|
7.89 | 7.89 | 7.56 | 7.56 | 7.56 | 18,063 |
|
Mar 13, 2026
|
8.40 | 8.40 | 7.76 | 7.95 | 7.95 | 16,314 |
|
Mar 12, 2026
|
8.78 | 8.78 | 8.01 | 8.16 | 8.16 | 46,309 |
|
Mar 11, 2026
|
8.50 | 8.58 | 8.32 | 8.40 | 8.40 | 10,286 |
|
Mar 10, 2026
|
8.70 | 8.70 | 8.07 | 8.29 | 8.29 | 11,506 |
|
Mar 9, 2026
|
8.09 | 8.60 | 8.00 | 8.49 | 8.49 | 32,136 |
|
Mar 6, 2026
|
8.49 | 8.50 | 8.33 | 8.35 | 8.35 | 6,703 |
|
Mar 5, 2026
|
9.14 | 9.14 | 8.41 | 8.52 | 8.52 | 21,650 |
|
Mar 4, 2026
|
8.34 | 8.75 | 8.10 | 8.74 | 8.74 | 19,443 |
|
Mar 2, 2026
|
8.70 | 8.70 | 8.07 | 8.34 | 8.34 | 7,315 |
|
Feb 27, 2026
|
8.50 | 8.50 | 8.16 | 8.49 | 8.49 | 7,662 |
|
Feb 26, 2026
|
8.65 | 8.88 | 8.45 | 8.50 | 8.50 | 19,116 |
|
Feb 25, 2026
|
8.50 | 8.89 | 8.36 | 8.65 | 8.65 | 8,218 |
|
Feb 24, 2026
|
8.69 | 8.69 | 8.30 | 8.60 | 8.60 | 6,869 |
|
Feb 23, 2026
|
8.75 | 8.75 | 8.35 | 8.52 | 8.52 | 16,621 |
|
Feb 20, 2026
|
8.48 | 8.86 | 8.45 | 8.61 | 8.61 | 17,829 |
|
Feb 19, 2026
|
8.65 | 8.80 | 8.40 | 8.65 | 8.65 | 11,070 |
|
Feb 18, 2026
|
8.83 | 8.83 | 8.40 | 8.60 | 8.60 | 4,613 |
|
Feb 17, 2026
|
8.71 | 8.78 | 8.60 | 8.68 | 8.68 | 11,808 |
|
Feb 16, 2026
|
8.73 | 8.99 | 8.60 | 8.61 | 8.61 | 17,202 |
|
Feb 13, 2026
|
9.08 | 9.08 | 8.56 | 8.96 | 8.96 | 11,186 |
|
Feb 12, 2026
|
8.80 | 9.09 | 8.76 | 8.96 | 8.96 | 10,620 |
|
Feb 11, 2026
|
8.95 | 9.10 | 8.61 | 8.80 | 8.80 | 16,836 |
|
Feb 10, 2026
|
9.10 | 9.10 | 8.56 | 8.94 | 8.94 | 12,485 |
|
Feb 9, 2026
|
8.90 | 9.10 | 8.76 | 8.85 | 8.85 | 10,163 |
|
Feb 6, 2026
|
8.99 | 9.00 | 8.85 | 8.90 | 8.90 | 4,360 |
|
Feb 5, 2026
|
9.00 | 9.19 | 8.79 | 8.93 | 8.93 | 18,090 |
|
Feb 4, 2026
|
9.08 | 9.20 | 8.46 | 9.14 | 9.14 | 17,686 |
|
Feb 3, 2026
|
9.25 | 9.25 | 8.66 | 8.90 | 8.90 | 9,649 |
|
Feb 2, 2026
|
9.35 | 9.40 | 8.98 | 9.00 | 9.00 | 8,845 |
|
Jan 30, 2026
|
9.18 | 9.30 | 8.80 | 9.20 | 9.20 | 11,728 |
|
Jan 29, 2026
|
9.19 | 9.45 | 8.76 | 9.05 | 9.05 | 21,612 |
|
Jan 28, 2026
|
9.45 | 9.45 | 9.00 | 9.13 | 9.13 | 12,241 |
|
Jan 27, 2026
|
9.21 | 9.78 | 9.00 | 9.11 | 9.11 | 15,273 |
|
Jan 23, 2026
|
9.45 | 9.49 | 9.00 | 9.40 | 9.40 | 13,084 |
|
Jan 22, 2026
|
9.50 | 9.50 | 9.06 | 9.35 | 9.35 | 9,020 |
|
Jan 21, 2026
|
9.33 | 9.50 | 9.00 | 9.05 | 9.05 | 34,899 |
|
Jan 20, 2026
|
9.52 | 9.52 | 9.10 | 9.11 | 9.11 | 9,988 |
|
Jan 19, 2026
|
9.20 | 9.84 | 9.11 | 9.57 | 9.57 | 13,602 |
|
Jan 16, 2026
|
9.59 | 9.62 | 9.25 | 9.43 | 9.43 | 9,024 |
|
Jan 15, 2026
|
9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
|
Jan 14, 2026
|
9.74 | 9.74 | 9.28 | 9.57 | 9.57 | 29,399 |
|
Jan 13, 2026
|
10.03 | 10.03 | 9.70 | 9.75 | 9.75 | 3,782 |
|
Jan 12, 2026
|
10.29 | 10.29 | 9.80 | 10.03 | 10.03 | 19,734 |
|
Jan 9, 2026
|
10.71 | 10.99 | 10.18 | 10.31 | 10.31 | 7,563 |
|
Jan 8, 2026
|
11.01 | 11.23 | 10.71 | 10.71 | 10.71 | 8,314 |
|
Jan 7, 2026
|
11.39 | 11.50 | 10.83 | 11.27 | 11.27 | 11,137 |
|
Jan 6, 2026
|
11.95 | 12.24 | 11.35 | 11.39 | 11.39 | 25,282 |
|
Jan 5, 2026
|
11.58 | 12.15 | 11.29 | 11.94 | 11.94 | 33,871 |
|
Jan 2, 2026
|
11.17 | 11.67 | 11.00 | 11.59 | 11.59 | 19,752 |
|
Jan 1, 2026
|
11.18 | 11.18 | 11.00 | 11.17 | 11.17 | 31,877 |
|
Dec 31, 2025
|
10.70 | 10.94 | 10.56 | 10.65 | 10.65 | 17,756 |
|
Dec 30, 2025
|
10.42 | 10.42 | 9.93 | 10.42 | 10.42 | 14,815 |
|
Dec 29, 2025
|
9.19 | 9.93 | 9.19 | 9.93 | 9.93 | 14,661 |
|
Dec 26, 2025
|
9.60 | 9.60 | 9.00 | 9.46 | 9.46 | 6,350 |
|
Dec 24, 2025
|
9.60 | 9.60 | 9.20 | 9.20 | 9.20 | 8,759 |
|
Dec 23, 2025
|
9.35 | 9.59 | 9.21 | 9.43 | 9.43 | 8,406 |
|
Dec 22, 2025
|
9.78 | 9.78 | 9.13 | 9.35 | 9.35 | 8,685 |
|
Dec 19, 2025
|
9.24 | 9.59 | 9.15 | 9.44 | 9.44 | 1,925 |
|
Dec 18, 2025
|
9.35 | 9.43 | 9.05 | 9.34 | 9.34 | 7,156 |
|
Dec 17, 2025
|
9.48 | 9.64 | 9.03 | 9.43 | 9.43 | 8,730 |
|
Dec 16, 2025
|
9.40 | 9.57 | 9.20 | 9.50 | 9.50 | 10,042 |
|
Dec 15, 2025
|
9.95 | 10.00 | 9.45 | 9.55 | 9.55 | 9,120 |
|
Dec 12, 2025
|
10.04 | 10.04 | 9.60 | 9.77 | 9.77 | 5,538 |
|
Dec 11, 2025
|
10.04 | 10.04 | 9.50 | 9.66 | 9.66 | 21,827 |
|
Dec 10, 2025
|
9.57 | 9.57 | 9.15 | 9.57 | 9.57 | 14,463 |
|
Dec 9, 2025
|
9.50 | 9.50 | 9.05 | 9.12 | 9.12 | 6,713 |
|
Dec 8, 2025
|
9.50 | 9.80 | 9.20 | 9.25 | 9.25 | 15,509 |
|
Dec 5, 2025
|
9.58 | 9.59 | 9.22 | 9.50 | 9.50 | 1,551 |
|
Dec 4, 2025
|
9.23 | 9.67 | 9.15 | 9.40 | 9.40 | 14,938 |
|
Dec 3, 2025
|
9.55 | 9.80 | 9.10 | 9.51 | 9.51 | 14,860 |
|
Dec 2, 2025
|
10.14 | 10.14 | 9.40 | 9.51 | 9.51 | 3,628 |
|
Dec 1, 2025
|
10.25 | 10.25 | 9.42 | 9.84 | 9.84 | 7,500 |
|
Nov 28, 2025
|
9.43 | 9.91 | 9.43 | 9.83 | 9.83 | 8,471 |
|
Nov 27, 2025
|
9.58 | 9.95 | 9.24 | 9.91 | 9.91 | 11,799 |
|
Nov 26, 2025
|
9.50 | 9.99 | 9.35 | 9.58 | 9.58 | 10,414 |
|
Nov 25, 2025
|
9.72 | 9.72 | 9.50 | 9.61 | 9.61 | 7,773 |
|
Nov 24, 2025
|
9.95 | 10.43 | 9.67 | 9.72 | 9.72 | 20,094 |
|
Nov 21, 2025
|
10.21 | 10.24 | 9.78 | 10.18 | 10.18 | 2,942 |
|
Nov 20, 2025
|
10.15 | 10.60 | 10.15 | 10.21 | 10.21 | 8,263 |
|
Nov 19, 2025
|
10.23 | 10.55 | 10.14 | 10.24 | 10.24 | 10,446 |
|
Nov 18, 2025
|
10.96 | 10.96 | 10.30 | 10.46 | 10.46 | 21,831 |
|
Nov 17, 2025
|
11.33 | 11.80 | 10.69 | 10.85 | 10.85 | 14,698 |
|
Nov 14, 2025
|
11.59 | 11.99 | 11.25 | 11.26 | 11.26 | 23,018 |
|
Nov 13, 2025
|
11.80 | 12.29 | 11.50 | 11.84 | 11.84 | 8,911 |
|
Nov 12, 2025
|
11.80 | 11.87 | 11.32 | 11.87 | 11.87 | 21,406 |
|
Nov 11, 2025
|
10.94 | 11.31 | 10.94 | 11.31 | 11.31 | 25,014 |
|
Nov 10, 2025
|
10.25 | 10.79 | 10.24 | 10.78 | 10.78 | 19,831 |
|
Nov 7, 2025
|
10.85 | 10.85 | 10.27 | 10.28 | 10.28 | 43,506 |
|
Nov 6, 2025
|
11.00 | 11.45 | 10.75 | 10.82 | 10.82 | 20,793 |
|
Nov 4, 2025
|
10.89 | 11.30 | 10.89 | 11.18 | 11.18 | 5,477 |
|
Nov 3, 2025
|
11.50 | 11.79 | 10.81 | 11.30 | 11.30 | 11,569 |
|
Oct 31, 2025
|
11.73 | 11.73 | 11.30 | 11.35 | 11.35 | 20,680 |
|
Oct 30, 2025
|
11.03 | 12.00 | 11.01 | 11.73 | 11.73 | 48,621 |
